KissMeData/008370/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160242	57	100.00	KOSDAQ	화학	N	N	N	N	N	4870	55	2	1.14	36491265	7601	115.55	4815	4875	4780	6250	3375	4815	4800.85	1.46	-661	4845	4830	4815	4800	4785	4837	4807	60	1435	500	3560	5	1	12000000	584	8.90	0.63	12	0.06	547.00	7738.00	5740	20240718	-15.16	4000	20240117	21.75	5740	-15.16	20240718	4000	21.75	20240117	5740	-15.16	20240718	4000	21.75	20240117	0.33	N	008370	500	60 억	175509	N	N	N	N
3	20241129	150244	57	100.00	KOSDAQ	화학	N	N	N	N	N	4825	10	2	0.21	35140805	7321	111.30	4815	4875	4780	6250	3375	4815	4800.00	1.46	-612	4845	4830	4815	4800	4785	4837	4807	60	1435	500	3560	5	1	12000000	579	8.82	0.62	12	0.06	547.00	7738.00	5740	20240718	-15.94	4000	20240117	20.62	5740	-15.94	20240718	4000	20.62	20240117	5740	-15.94	20240718	4000	20.62	20240117	0.33	N	008370	500	60 억	175509	N	N	N	N
4	20241129	140243	57	100.00	KOSDAQ	화학	N	N	N	N	N	4820	5	2	0.10	35001055	7292	110.85	4815	4875	4780	6250	3375	4815	4799.93	1.46	-610	4845	4830	4815	4800	4785	4837	4807	60	1435	500	3560	5	1	12000000	578	8.81	0.62	12	0.06	547.00	7738.00	5740	20240718	-16.03	4000	20240117	20.50	5740	-16.03	20240718	4000	20.50	20240117	5740	-16.03	20240718	4000	20.50	20240117	0.33	N	008370	500	60 억	175509	N	N	N	N
5	20241129	130243	57	100.00	KOSDAQ	화학	N	N	N	N	N	4805	-10	5	-0.21	30983020	6457	98.16	4815	4825	4780	6250	3375	4815	4798.36	1.46	-515	4845	4830	4815	4800	4785	4837	4807	60	1435	500	3560	5	1	12000000	577	8.78	0.62	12	0.05	547.00	7738.00	5740	20240718	-16.29	4000	20240117	20.12	5740	-16.29	20240718	4000	20.12	20240117	5740	-16.29	20240718	4000	20.12	20240117	0.33	N	008370	500	60 억	175509	N	N	N	N
6	20241129	120245	57	100.00	KOSDAQ	화학	N	N	N	N	N	4825	10	2	0.21	12970835	2703	41.09	4815	4825	4780	6250	3375	4815	4798.68	1.46	-403	4845	4830	4815	4800	4785	4837	4807	60	1435	500	3560	5	1	12000000	579	8.82	0.62	12	0.02	547.00	7738.00	5740	20240718	-15.94	4000	20240117	20.62	5740	-15.94	20240718	4000	20.62	20240117	5740	-15.94	20240718	4000	20.62	20240117	0.33	N	008370	500	60 억	175509	N	N	N	N
7	20241129	110244	57	100.00	KOSDAQ	화학	N	N	N	N	N	4825	10	2	0.21	12970835	2703	41.09	4815	4825	4780	6250	3375	4815	4798.68	1.46	-403	4845	4830	4815	4800	4785	4837	4807	60	1435	500	3560	5	1	12000000	579	8.82	0.62	12	0.02	547.00	7738.00	5740	20240718	-15.94	4000	20240117	20.62	5740	-15.94	20240718	4000	20.62	20240117	5740	-15.94	20240718	4000	20.62	20240117	0.33	N	008370	500	60 억	175509	N	N	N	N
8	20241129	100245	57	100.00	KOSDAQ	화학	N	N	N	N	N	4810	-5	5	-0.10	9334260	1949	29.63	4815	4815	4780	6250	3375	4815	4789.26	1.46	-409	4845	4830	4815	4800	4785	4837	4807	60	1435	500	3560	5	1	12000000	577	8.79	0.62	12	0.02	547.00	7738.00	5740	20240718	-16.20	4000	20240117	20.25	5740	-16.20	20240718	4000	20.25	20240117	5740	-16.20	20240718	4000	20.25	20240117	0.33	N	008370	500	60 억	175509	N	N	N	N
9	20241129	090245	57	100.00	KOSDAQ	화학	N	N	N	N	N	4815	0	3	0.00	1817025	380	5.78	4815	4815	4780	6250	3375	4815	4781.64	1.46	0	4845	4830	4815	4800	4785	4837	4807	60	1435	500	3560	5	1	12000000	578	8.80	0.62	12	0.00	547.00	7738.00	5740	20240718	-16.11	4000	20240117	20.38	5740	-16.11	20240718	4000	20.38	20240117	5740	-16.11	20240718	4000	20.38	20240117	0.33	N	008370	500	60 억	175509	N	N	N	N
10	20241128	160242	57	100.00	KOSDAQ	화학	N	N	N	N	N	4815	-15	5	-0.31	31638470	6578	20.61	4800	4830	4800	6270	3385	4830	4809.74	1.46	-168	5076	4952	4876	4752	4676	4915	4715	60	1440	500	3570	5	1	12000000	578	8.80	0.62	12	0.05	547.00	7738.00	5740	20240718	-16.11	4000	20240117	20.38	5740	-16.11	20240718	4000	20.38	20240117	5740	-16.11	20240718	4000	20.38	20240117	0.36	N	008370	500	60 억	175677	N	N	N	N
11	20241128	150248	57	100.00	KOSDAQ	화학	N	N	N	N	N	4815	-15	5	-0.31	27654020	5752	18.02	4800	4830	4800	6270	3385	4830	4807.72	1.46	13	5076	4952	4876	4752	4676	4915	4715	60	1440	500	3570	5	1	12000000	578	8.80	0.62	12	0.05	547.00	7738.00	5740	20240718	-16.11	4000	20240117	20.38	5740	-16.11	20240718	4000	20.38	20240117	5740	-16.11	20240718	4000	20.38	20240117	0.36	N	008370	500	60 억	175677	N	N	N	N
12	20241128	140247	57	100.00	KOSDAQ	화학	N	N	N	N	N	4810	-20	5	-0.41	25446100	5293	16.58	4800	4830	4800	6270	3385	4830	4807.50	1.46	17	5076	4952	4876	4752	4676	4915	4715	60	1440	500	3570	5	1	12000000	577	8.79	0.62	12	0.04	547.00	7738.00	5740	20240718	-16.20	4000	20240117	20.25	5740	-16.20	20240718	4000	20.25	20240117	5740	-16.20	20240718	4000	20.25	20240117	0.36	N	008370	500	60 억	175677	N	N	N	N
13	20241128	130244	57	100.00	KOSDAQ	화학	N	N	N	N	N	4810	-20	5	-0.41	23863610	4964	15.55	4800	4830	4800	6270	3385	4830	4807.33	1.46	46	5076	4952	4876	4752	4676	4915	4715	60	1440	500	3570	5	1	12000000	577	8.79	0.62	12	0.04	547.00	7738.00	5740	20240718	-16.20	4000	20240117	20.25	5740	-16.20	20240718	4000	20.25	20240117	5740	-16.20	20240718	4000	20.25	20240117	0.36	N	008370	500	60 억	175677	N	N	N	N
14	20241128	120246	57	100.00	KOSDAQ	화학	N	N	N	N	N	4820	-10	5	-0.21	19517315	4061	12.72	4800	4830	4800	6270	3385	4830	4806.04	1.46	46	5076	4952	4876	4752	4676	4915	4715	60	1440	500	3570	5	1	12000000	578	8.81	0.62	12	0.03	547.00	7738.00	5740	20240718	-16.03	4000	20240117	20.50	5740	-16.03	20240718	4000	20.50	20240117	5740	-16.03	20240718	4000	20.50	20240117	0.36	N	008370	500	60 억	175677	N	N	N	N
15	20241128	110249	57	100.00	KOSDAQ	화학	N	N	N	N	N	4825	-5	5	-0.10	19271495	4010	12.56	4800	4830	4800	6270	3385	4830	4805.86	1.46	46	5076	4952	4876	4752	4676	4915	4715	60	1440	500	3570	5	1	12000000	579	8.82	0.62	12	0.03	547.00	7738.00	5740	20240718	-15.94	4000	20240117	20.62	5740	-15.94	20240718	4000	20.62	20240117	5740	-15.94	20240718	4000	20.62	20240117	0.36	N	008370	500	60 억	175677	N	N	N	N
16	20241128	100245	57	100.00	KOSDAQ	화학	N	N	N	N	N	4810	-20	5	-0.41	15944235	3319	10.40	4800	4830	4800	6270	3385	4830	4803.93	1.46	-8	5076	4952	4876	4752	4676	4915	4715	60	1440	500	3570	5	1	12000000	577	8.79	0.62	12	0.03	547.00	7738.00	5740	20240718	-16.20	4000	20240117	20.25	5740	-16.20	20240718	4000	20.25	20240117	5740	-16.20	20240718	4000	20.25	20240117	0.36	N	008370	500	60 억	175677	N	N	N	N
17	20241128	090245	57	100.00	KOSDAQ	화학	N	N	N	N	N	4805	-25	5	-0.52	408140	85	0.27	4800	4805	4800	6270	3385	4830	4801.65	1.46	4	5076	4952	4876	4752	4676	4915	4715	60	1440	500	3570	5	1	12000000	577	8.78	0.62	12	0.00	547.00	7738.00	5740	20240718	-16.29	4000	20240117	20.12	5740	-16.29	20240718	4000	20.12	20240117	5740	-16.29	20240718	4000	20.12	20240117	0.36	N	008370	500	60 억	175677	N	N	N	N
18	20241127	160240	57	100.00	KOSDAQ	화학	N	N	N	N	N	4830	-90	5	-1.83	155637420	31872	173.85	4920	5000	4800	6390	3445	4920	4883.20	1.48	-3102	5083	5001	4958	4876	4833	5042	4917	60	1470	500	3640	5	1	12000000	580	8.83	0.62	12	0.27	547.00	7738.00	5740	20240718	-15.85	4000	20240117	20.75	5740	-15.85	20240718	4000	20.75	20240117	5740	-15.85	20240718	4000	20.75	20240117	0.34	N	008370	500	60 억	178027	N	N	N	N
19	20241127	150243	57	100.00	KOSDAQ	화학	N	N	N	N	N	4820	-100	5	-2.03	149459090	30593	166.87	4920	5000	4800	6390	3445	4920	4885.40	1.48	-2650	5083	5001	4958	4876	4833	5042	4917	60	1470	500	3640	5	1	12000000	578	8.81	0.62	12	0.25	547.00	7738.00	5740	20240718	-16.03	4000	20240117	20.50	5740	-16.03	20240718	4000	20.50	20240117	5740	-16.03	20240718	4000	20.50	20240117	0.34	N	008370	500	60 억	178027	N	N	N	N
20	20241127	140244	57	100.00	KOSDAQ	화학	N	N	N	N	N	4820	-100	5	-2.03	126097955	25761	140.52	4920	5000	4810	6390	3445	4920	4894.92	1.48	-3084	5083	5001	4958	4876	4833	5042	4917	60	1470	500	3640	5	1	12000000	578	8.81	0.62	12	0.21	547.00	7738.00	5740	20240718	-16.03	4000	20240117	20.50	5740	-16.03	20240718	4000	20.50	20240117	5740	-16.03	20240718	4000	20.50	20240117	0.34	N	008370	500	60 억	178027	N	N	N	N
21	20241127	130240	57	100.00	KOSDAQ	화학	N	N	N	N	N	4940	20	2	0.41	66322635	13491	73.59	4920	5000	4860	6390	3445	4920	4916.07	1.48	-2585	5083	5001	4958	4876	4833	5042	4917	60	1470	500	3640	5	1	12000000	593	9.03	0.64	12	0.11	547.00	7738.00	5740	20240718	-13.94	4000	20240117	23.50	5740	-13.94	20240718	4000	23.50	20240117	5740	-13.94	20240718	4000	23.50	20240117	0.34	N	008370	500	60 억	178027	N	N	N	N
22	20241127	120244	57	100.00	KOSDAQ	화학	N	N	N	N	N	4920	0	3	0.00	14737835	2996	16.34	4920	4945	4905	6390	3445	4920	4919.17	1.48	-668	5083	5001	4958	4876	4833	5042	4917	60	1470	500	3640	5	1	12000000	590	8.99	0.64	12	0.02	547.00	7738.00	5740	20240718	-14.29	4000	20240117	23.00	5740	-14.29	20240718	4000	23.00	20240117	5740	-14.29	20240718	4000	23.00	20240117	0.34	N	008370	500	60 억	178027	N	N	N	N
23	20241127	110244	57	100.00	KOSDAQ	화학	N	N	N	N	N	4915	-5	5	-0.10	10184255	2070	11.29	4920	4945	4905	6390	3445	4920	4919.93	1.48	-10	5083	5001	4958	4876	4833	5042	4917	60	1470	500	3640	5	1	12000000	590	8.99	0.64	12	0.02	547.00	7738.00	5740	20240718	-14.37	4000	20240117	22.88	5740	-14.37	20240718	4000	22.88	20240117	5740	-14.37	20240718	4000	22.88	20240117	0.34	N	008370	500	60 억	178027	N	N	N	N
24	20241127	100242	57	100.00	KOSDAQ	화학	N	N	N	N	N	4905	-15	5	-0.30	4356835	885	4.83	4920	4945	4905	6390	3445	4920	4922.98	1.48	-51	5083	5001	4958	4876	4833	5042	4917	60	1470	500	3640	5	1	12000000	589	8.97	0.63	12	0.01	547.00	7738.00	5740	20240718	-14.55	4000	20240117	22.62	5740	-14.55	20240718	4000	22.62	20240117	5740	-14.55	20240718	4000	22.62	20240117	0.34	N	008370	500	60 억	178027	N	N	N	N
25	20241127	090243	57	100.00	KOSDAQ	화학	N	N	N	N	N	4920	0	3	0.00	536280	109	0.59	4920	4920	4920	6390	3445	4920	4920.00	1.48	-16	5083	5001	4958	4876	4833	5042	4917	60	1470	500	3640	5	1	12000000	590	8.99	0.64	12	0.00	547.00	7738.00	5740	20240718	-14.29	4000	20240117	23.00	5740	-14.29	20240718	4000	23.00	20240117	5740	-14.29	20240718	4000	23.00	20240117	0.34	N	008370	500	60 억	178027	N	N	N	N
26	20241126	160243	57	100.00	KOSDAQ	화학	N	N	N	N	N	4920	-25	5	-0.51	91422375	18333	124.11	4915	5040	4915	6420	3465	4945	4986.77	1.49	-1142	5128	5036	4978	4886	4828	5007	4857	60	1475	500	3650	5	1	12000000	590	8.99	0.64	12	0.15	547.00	7738.00	5740	20240718	-14.29	4000	20240117	23.00	5740	-14.29	20240718	4000	23.00	20240117	5740	-14.29	20240718	4000	23.00	20240117	0.34	N	008370	500	60 억	179169	N	N	N	N
27	20241126	150241	57	100.00	KOSDAQ	화학	N	N	N	N	N	4955	10	2	0.20	90483200	18143	122.82	4915	5040	4915	6420	3465	4945	4987.22	1.49	-1015	5128	5036	4978	4886	4828	5007	4857	60	1475	500	3650	5	1	12000000	595	9.06	0.64	12	0.15	547.00	7738.00	5740	20240718	-13.68	4000	20240117	23.88	5740	-13.68	20240718	4000	23.88	20240117	5740	-13.68	20240718	4000	23.88	20240117	0.34	N	008370	500	60 억	179169	N	N	N	N
28	20241126	140241	57	100.00	KOSDAQ	화학	N	N	N	N	N	4990	45	2	0.91	85645600	17173	116.25	4915	5040	4915	6420	3465	4945	4987.22	1.49	-421	5128	5036	4978	4886	4828	5007	4857	60	1475	500	3650	5	1	12000000	599	9.12	0.64	12	0.14	547.00	7738.00	5740	20240718	-13.07	4000	20240117	24.75	5740	-13.07	20240718	4000	24.75	20240117	5740	-13.07	20240718	4000	24.75	20240117	0.34	N	008370	500	60 억	179169	N	N	N	N
29	20241126	130241	57	100.00	KOSDAQ	화학	N	N	N	N	N	5000	55	2	1.11	81632540	16369	110.81	4915	5040	4915	6420	3465	4945	4987.02	1.49	-392	5128	5036	4978	4886	4828	5007	4857	60	1475	500	3650	10	1	12000000	600	9.14	0.65	12	0.14	547.00	7738.00	5740	20240718	-12.89	4000	20240117	25.00	5740	-12.89	20240718	4000	25.00	20240117	5740	-12.89	20240718	4000	25.00	20240117	0.34	N	008370	500	60 억	179169	N	N	N	N
30	20241126	120242	57	100.00	KOSDAQ	화학	N	N	N	N	N	5000	55	2	1.11	81632540	16369	110.81	4915	5040	4915	6420	3465	4945	4987.02	1.49	-392	5128	5036	4978	4886	4828	5007	4857	60	1475	500	3650	10	1	12000000	600	9.14	0.65	12	0.14	547.00	7738.00	5740	20240718	-12.89	4000	20240117	25.00	5740	-12.89	20240718	4000	25.00	20240117	5740	-12.89	20240718	4000	25.00	20240117	0.34	N	008370	500	60 억	179169	N	N	N	N
31	20241126	110245	57	100.00	KOSDAQ	화학	N	N	N	N	N	5010	65	2	1.31	81227465	16288	110.26	4915	5040	4915	6420	3465	4945	4986.95	1.49	-329	5128	5036	4978	4886	4828	5007	4857	60	1475	500	3650	10	1	12000000	601	9.16	0.65	12	0.14	547.00	7738.00	5740	20240718	-12.72	4000	20240117	25.25	5740	-12.72	20240718	4000	25.25	20240117	5740	-12.72	20240718	4000	25.25	20240117	0.34	N	008370	500	60 억	179169	N	N	N	N
32	20241126	100244	57	100.00	KOSDAQ	화학	N	N	N	N	N	4995	50	2	1.01	16667980	3351	22.68	4915	5040	4915	6420	3465	4945	4974.03	1.49	-270	5128	5036	4978	4886	4828	5007	4857	60	1475	500	3650	5	1	12000000	599	9.13	0.65	12	0.03	547.00	7738.00	5740	20240718	-12.98	4000	20240117	24.88	5740	-12.98	20240718	4000	24.88	20240117	5740	-12.98	20240718	4000	24.88	20240117	0.34	N	008370	500	60 억	179169	N	N	N	N
33	20241126	090242	57	100.00	KOSDAQ	화학	N	N	N	N	N	4915	-30	5	-0.61	825720	168	1.14	4915	4915	4915	6420	3465	4945	4915.00	1.49	-25	5128	5036	4978	4886	4828	5007	4857	60	1475	500	3650	5	1	12000000	590	8.99	0.64	12	0.00	547.00	7738.00	5740	20240718	-14.37	4000	20240117	22.88	5740	-14.37	20240718	4000	22.88	20240117	5740	-14.37	20240718	4000	22.88	20240117	0.34	N	008370	500	60 억	179169	N	N	N	N
34	20241125	160238	57	100.00	KOSDAQ	화학	N	N	N	N	N	4945	-65	5	-1.30	73584705	14772	57.27	5070	5070	4920	6510	3510	5010	4981.36	1.49	46	5126	5067	5021	4962	4916	5045	4940	60	1500	500	3700	5	1	12000000	593	9.04	0.64	12	0.12	547.00	7738.00	5740	20240718	-13.85	4000	20240117	23.62	5740	-13.85	20240718	4000	23.62	20240117	5740	-13.85	20240718	4000	23.62	20240117	0.34	N	008370	500	60 억	179123	N	N	N	N
35	20241125	150241	57	100.00	KOSDAQ	화학	N	N	N	N	N	4960	-50	5	-1.00	69448515	13936	54.03	5070	5070	4920	6510	3510	5010	4983.39	1.49	214	5126	5067	5021	4962	4916	5045	4940	60	1500	500	3700	5	1	12000000	595	9.07	0.64	12	0.12	547.00	7738.00	5740	20240718	-13.59	4000	20240117	24.00	5740	-13.59	20240718	4000	24.00	20240117	5740	-13.59	20240718	4000	24.00	20240117	0.34	N	008370	500	60 억	179123	N	N	N	N
36	20241125	140241	57	100.00	KOSDAQ	화학	N	N	N	N	N	4950	-60	5	-1.20	68438665	13732	53.24	5070	5070	4920	6510	3510	5010	4983.88	1.49	216	5126	5067	5021	4962	4916	5045	4940	60	1500	500	3700	5	1	12000000	594	9.05	0.64	12	0.11	547.00	7738.00	5740	20240718	-13.76	4000	20240117	23.75	5740	-13.76	20240718	4000	23.75	20240117	5740	-13.76	20240718	4000	23.75	20240117	0.34	N	008370	500	60 억	179123	N	N	N	N
37	20241125	130240	57	100.00	KOSDAQ	화학	N	N	N	N	N	4950	-60	5	-1.20	65822560	13204	51.19	5070	5070	4920	6510	3510	5010	4985.05	1.49	421	5126	5067	5021	4962	4916	5045	4940	60	1500	500	3700	5	1	12000000	594	9.05	0.64	12	0.11	547.00	7738.00	5740	20240718	-13.76	4000	20240117	23.75	5740	-13.76	20240718	4000	23.75	20240117	5740	-13.76	20240718	4000	23.75	20240117	0.34	N	008370	500	60 억	179123	N	N	N	N
38	20241125	120241	57	100.00	KOSDAQ	화학	N	N	N	N	N	5030	20	2	0.40	25528365	5108	19.80	5070	5070	4965	6510	3510	5010	4997.72	1.49	-54	5126	5067	5021	4962	4916	5045	4940	60	1500	500	3700	10	1	12000000	604	9.20	0.65	12	0.04	547.00	7738.00	5740	20240718	-12.37	4000	20240117	25.75	5740	-12.37	20240718	4000	25.75	20240117	5740	-12.37	20240718	4000	25.75	20240117	0.34	N	008370	500	60 억	179123	N	N	N	N
39	20241125	110241	57	100.00	KOSDAQ	화학	N	N	N	N	N	5010	0	3	0.00	24983055	4999	19.38	5070	5070	4965	6510	3510	5010	4997.61	1.49	-54	5126	5067	5021	4962	4916	5045	4940	60	1500	500	3700	10	1	12000000	601	9.16	0.65	12	0.04	547.00	7738.00	5740	20240718	-12.72	4000	20240117	25.25	5740	-12.72	20240718	4000	25.25	20240117	5740	-12.72	20240718	4000	25.25	20240117	0.34	N	008370	500	60 억	179123	N	N	N	N
40	20241125	100237	57	100.00	KOSDAQ	화학	N	N	N	N	N	4985	-25	5	-0.50	9868255	1976	7.66	5070	5070	4965	6510	3510	5010	4994.06	1.49	-54	5126	5067	5021	4962	4916	5045	4940	60	1500	500	3700	5	1	12000000	598	9.11	0.64	12	0.02	547.00	7738.00	5740	20240718	-13.15	4000	20240117	24.62	5740	-13.15	20240718	4000	24.62	20240117	5740	-13.15	20240718	4000	24.62	20240117	0.34	N	008370	500	60 억	179123	N	N	N	N
41	20241125	090237	57	100.00	KOSDAQ	화학	N	N	N	N	N	5010	0	3	0.00	622850	123	0.48	5070	5070	5010	6510	3510	5010	5063.82	1.49	0	5126	5067	5021	4962	4916	5045	4940	60	1500	500	3700	10	1	12000000	601	9.16	0.65	12	0.00	547.00	7738.00	5740	20240718	-12.72	4000	20240117	25.25	5740	-12.72	20240718	4000	25.25	20240117	5740	-12.72	20240718	4000	25.25	20240117	0.34	N	008370	500	60 억	179123	N	N	N	N
42	20241122	160231	57	100.00	KOSDAQ	화학	N	N	N	N	N	5010	10	2	0.20	129266145	25792	115.37	5030	5080	4975	6500	3500	5000	5011.87	1.50	-331	5060	5030	4990	4960	4920	5045	4975	60	1500	500	3700	10	1	12000000	601	9.16	0.65	12	0.21	547.00	7738.00	5740	20240718	-12.72	4000	20240117	25.25	5740	-12.72	20240718	4000	25.25	20240117	5740	-12.72	20240718	4000	25.25	20240117	0.34	N	008370	500	60 억	179454	N	N	N	N
43	20241122	150229	57	100.00	KOSDAQ	화학	N	N	N	N	N	5040	40	2	0.80	116823515	23326	104.34	5030	5080	4975	6500	3500	5000	5008.30	1.50	-243	5060	5030	4990	4960	4920	5045	4975	60	1500	500	3700	10	1	12000000	605	9.21	0.65	12	0.19	547.00	7738.00	5740	20240718	-12.20	4000	20240117	26.00	5740	-12.20	20240718	4000	26.00	20240117	5740	-12.20	20240718	4000	26.00	20240117	0.34	N	008370	500	60 억	179454	N	N	N	N
44	20241122	140233	57	100.00	KOSDAQ	화학	N	N	N	N	N	4995	-5	5	-0.10	52613630	10538	47.14	5030	5080	4975	6500	3500	5000	4992.75	1.50	-290	5060	5030	4990	4960	4920	5045	4975	60	1500	500	3700	5	1	12000000	599	9.13	0.65	12	0.09	547.00	7738.00	5740	20240718	-12.98	4000	20240117	24.88	5740	-12.98	20240718	4000	24.88	20240117	5740	-12.98	20240718	4000	24.88	20240117	0.34	N	008370	500	60 억	179454	N	N	N	N
45	20241122	130231	57	100.00	KOSDAQ	화학	N	N	N	N	N	4995	-5	5	-0.10	52593650	10534	47.12	5030	5080	4975	6500	3500	5000	4992.75	1.50	-290	5060	5030	4990	4960	4920	5045	4975	60	1500	500	3700	5	1	12000000	599	9.13	0.65	12	0.09	547.00	7738.00	5740	20240718	-12.98	4000	20240117	24.88	5740	-12.98	20240718	4000	24.88	20240117	5740	-12.98	20240718	4000	24.88	20240117	0.34	N	008370	500	60 억	179454	N	N	N	N
46	20241122	120231	57	100.00	KOSDAQ	화학	N	N	N	N	N	5000	0	3	0.00	51011505	10217	45.70	5030	5080	4975	6500	3500	5000	4992.81	1.50	-59	5060	5030	4990	4960	4920	5045	4975	60	1500	500	3700	10	1	12000000	600	9.14	0.65	12	0.09	547.00	7738.00	5740	20240718	-12.89	4000	20240117	25.00	5740	-12.89	20240718	4000	25.00	20240117	5740	-12.89	20240718	4000	25.00	20240117	0.34	N	008370	500	60 억	179454	N	N	N	N
47	20241122	110230	57	100.00	KOSDAQ	화학	N	N	N	N	N	5000	0	3	0.00	46200295	9254	41.39	5030	5080	4975	6500	3500	5000	4992.47	1.50	-47	5060	5030	4990	4960	4920	5045	4975	60	1500	500	3700	10	1	12000000	600	9.14	0.65	12	0.08	547.00	7738.00	5740	20240718	-12.89	4000	20240117	25.00	5740	-12.89	20240718	4000	25.00	20240117	5740	-12.89	20240718	4000	25.00	20240117	0.34	N	008370	500	60 억	179454	N	N	N	N
48	20241122	100234	57	100.00	KOSDAQ	화학	N	N	N	N	N	4995	-5	5	-0.10	39234545	7859	35.15	5030	5080	4975	6500	3500	5000	4992.31	1.50	-47	5060	5030	4990	4960	4920	5045	4975	60	1500	500	3700	5	1	12000000	599	9.13	0.65	12	0.07	547.00	7738.00	5740	20240718	-12.98	4000	20240117	24.88	5740	-12.98	20240718	4000	24.88	20240117	5740	-12.98	20240718	4000	24.88	20240117	0.34	N	008370	500	60 억	179454	N	N	N	N
49	20241122	090231	57	100.00	KOSDAQ	화학	N	N	N	N	N	5050	50	2	1.00	710510	141	0.63	5030	5050	5030	6500	3500	5000	5039.08	1.50	0	5060	5030	4990	4960	4920	5045	4975	60	1500	500	3700	10	1	12000000	606	9.23	0.65	12	0.00	547.00	7738.00	5740	20240718	-12.02	4000	20240117	26.25	5740	-12.02	20240718	4000	26.25	20240117	5740	-12.02	20240718	4000	26.25	20240117	0.34	N	008370	500	60 억	179454	N	N	N	N
50	20241121	160230	57	100.00	KOSDAQ	화학	N	N	N	N	N	5000	55	2	1.11	111803475	22356	230.21	4995	5020	4950	6420	3465	4945	5001.05	1.50	-459	5031	4987	4956	4912	4881	4972	4897	60	1475	500	3650	10	1	12000000	600	9.14	0.65	12	0.19	547.00	7738.00	5740	20240718	-12.89	4000	20240117	25.00	5740	-12.89	20240718	4000	25.00	20240117	5740	-12.89	20240718	4000	25.00	20240117	0.34	N	008370	500	60 억	179913	N	N	N	N
51	20241121	150234	57	100.00	KOSDAQ	화학	N	N	N	N	N	5020	75	2	1.52	105458455	21089	217.17	4995	5020	4950	6420	3465	4945	5000.64	1.50	-438	5031	4987	4956	4912	4881	4972	4897	60	1475	500	3650	10	1	12000000	602	9.18	0.65	12	0.18	547.00	7738.00	5740	20240718	-12.54	4000	20240117	25.50	5740	-12.54	20240718	4000	25.50	20240117	5740	-12.54	20240718	4000	25.50	20240117	0.34	N	008370	500	60 억	179913	N	N	N	N
52	20241121	140234	57	100.00	KOSDAQ	화학	N	N	N	N	N	4990	45	2	0.91	75574625	15128	155.78	4995	5010	4950	6420	3465	4945	4995.68	1.50	-438	5031	4987	4956	4912	4881	4972	4897	60	1475	500	3650	5	1	12000000	599	9.12	0.64	12	0.13	547.00	7738.00	5740	20240718	-13.07	4000	20240117	24.75	5740	-13.07	20240718	4000	24.75	20240117	5740	-13.07	20240718	4000	24.75	20240117	0.34	N	008370	500	60 억	179913	N	N	N	N
53	20241121	130234	57	100.00	KOSDAQ	화학	N	N	N	N	N	4985	40	2	0.81	69885820	13990	144.06	4995	5010	4950	6420	3465	4945	4995.41	1.50	-438	5031	4987	4956	4912	4881	4972	4897	60	1475	500	3650	5	1	12000000	598	9.11	0.64	12	0.12	547.00	7738.00	5740	20240718	-13.15	4000	20240117	24.62	5740	-13.15	20240718	4000	24.62	20240117	5740	-13.15	20240718	4000	24.62	20240117	0.34	N	008370	500	60 억	179913	N	N	N	N
54	20241121	120232	57	100.00	KOSDAQ	화학	N	N	N	N	N	5010	65	2	1.31	62359495	12486	128.58	4995	5010	4950	6420	3465	4945	4994.35	1.50	-382	5031	4987	4956	4912	4881	4972	4897	60	1475	500	3650	10	1	12000000	601	9.16	0.65	12	0.10	547.00	7738.00	5740	20240718	-12.72	4000	20240117	25.25	5740	-12.72	20240718	4000	25.25	20240117	5740	-12.72	20240718	4000	25.25	20240117	0.34	N	008370	500	60 억	179913	N	N	N	N
55	20241121	110231	57	100.00	KOSDAQ	화학	N	N	N	N	N	5010	65	2	1.31	56965115	11408	117.48	4995	5010	4950	6420	3465	4945	4993.44	1.50	-382	5031	4987	4956	4912	4881	4972	4897	60	1475	500	3650	10	1	12000000	601	9.16	0.65	12	0.10	547.00	7738.00	5740	20240718	-12.72	4000	20240117	25.25	5740	-12.72	20240718	4000	25.25	20240117	5740	-12.72	20240718	4000	25.25	20240117	0.34	N	008370	500	60 억	179913	N	N	N	N
56	20241121	100232	57	100.00	KOSDAQ	화학	N	N	N	N	N	5000	55	2	1.11	27088525	5440	56.02	4995	5000	4950	6420	3465	4945	4979.51	1.50	-346	5031	4987	4956	4912	4881	4972	4897	60	1475	500	3650	10	1	12000000	600	9.14	0.65	12	0.05	547.00	7738.00	5740	20240718	-12.89	4000	20240117	25.00	5740	-12.89	20240718	4000	25.00	20240117	5740	-12.89	20240718	4000	25.00	20240117	0.34	N	008370	500	60 억	179913	N	N	N	N
57	20241121	090232	57	100.00	KOSDAQ	화학	N	N	N	N	N	4995	50	2	1.01	104895	21	0.22	4995	4995	4995	6420	3465	4945	4995.00	1.50	-3	5031	4987	4956	4912	4881	4972	4897	60	1475	500	3650	5	1	12000000	599	9.13	0.65	12	0.00	547.00	7738.00	5740	20240718	-12.98	4000	20240117	24.88	5740	-12.98	20240718	4000	24.88	20240117	5740	-12.98	20240718	4000	24.88	20240117	0.34	N	008370	500	60 억	179913	N	N	N	N
58	20241120	160230	57	100.00	KOSDAQ	화학	N	N	N	N	N	4945	35	2	0.71	48250105	9711	76.83	4985	5000	4925	6380	3440	4910	4968.60	1.51	-888	4996	4952	4911	4867	4826	4975	4890	60	1470	500	3630	5	1	12000000	593	9.04	0.64	12	0.08	547.00	7738.00	5740	20240718	-13.85	4000	20240117	23.62	5740	-13.85	20240718	4000	23.62	20240117	5740	-13.85	20240718	4000	23.62	20240117	0.33	N	008370	500	60 억	180801	N	N	N	N
59	20241120	150234	57	100.00	KOSDAQ	화학	N	N	N	N	N	4960	50	2	1.02	47720980	9604	75.99	4985	5000	4925	6380	3440	4910	4968.87	1.51	-881	4996	4952	4911	4867	4826	4975	4890	60	1470	500	3630	5	1	12000000	595	9.07	0.64	12	0.08	547.00	7738.00	5740	20240718	-13.59	4000	20240117	24.00	5740	-13.59	20240718	4000	24.00	20240117	5740	-13.59	20240718	4000	24.00	20240117	0.33	N	008370	500	60 억	180801	N	N	N	N
60	20241120	140236	57	100.00	KOSDAQ	화학	N	N	N	N	N	4940	30	2	0.61	45012400	9058	71.67	4985	5000	4925	6380	3440	4910	4969.35	1.51	-732	4996	4952	4911	4867	4826	4975	4890	60	1470	500	3630	5	1	12000000	593	9.03	0.64	12	0.08	547.00	7738.00	5740	20240718	-13.94	4000	20240117	23.50	5740	-13.94	20240718	4000	23.50	20240117	5740	-13.94	20240718	4000	23.50	20240117	0.33	N	008370	500	60 억	180801	N	N	N	N
61	20241120	130236	57	100.00	KOSDAQ	화학	N	N	N	N	N	4950	40	2	0.81	39083630	7859	62.18	4985	5000	4925	6380	3440	4910	4973.10	1.51	-729	4996	4952	4911	4867	4826	4975	4890	60	1470	500	3630	5	1	12000000	594	9.05	0.64	12	0.07	547.00	7738.00	5740	20240718	-13.76	4000	20240117	23.75	5740	-13.76	20240718	4000	23.75	20240117	5740	-13.76	20240718	4000	23.75	20240117	0.33	N	008370	500	60 억	180801	N	N	N	N
62	20241120	120236	57	100.00	KOSDAQ	화학	N	N	N	N	N	4935	25	2	0.51	30967045	6217	49.19	4985	5000	4925	6380	3440	4910	4981.03	1.51	-899	4996	4952	4911	4867	4826	4975	4890	60	1470	500	3630	5	1	12000000	592	9.02	0.64	12	0.05	547.00	7738.00	5740	20240718	-14.02	4000	20240117	23.38	5740	-14.02	20240718	4000	23.38	20240117	5740	-14.02	20240718	4000	23.38	20240117	0.33	N	008370	500	60 억	180801	N	N	N	N
63	20241120	110235	57	100.00	KOSDAQ	화학	N	N	N	N	N	4945	35	2	0.71	30962110	6216	49.18	4985	5000	4925	6380	3440	4910	4981.03	1.51	-899	4996	4952	4911	4867	4826	4975	4890	60	1470	500	3630	5	1	12000000	593	9.04	0.64	12	0.05	547.00	7738.00	5740	20240718	-13.85	4000	20240117	23.62	5740	-13.85	20240718	4000	23.62	20240117	5740	-13.85	20240718	4000	23.62	20240117	0.33	N	008370	500	60 억	180801	N	N	N	N
64	20241120	100234	57	100.00	KOSDAQ	화학	N	N	N	N	N	4955	45	2	0.92	29810795	5983	47.34	4985	5000	4925	6380	3440	4910	4982.58	1.51	-688	4996	4952	4911	4867	4826	4975	4890	60	1470	500	3630	5	1	12000000	595	9.06	0.64	12	0.05	547.00	7738.00	5740	20240718	-13.68	4000	20240117	23.88	5740	-13.68	20240718	4000	23.88	20240117	5740	-13.68	20240718	4000	23.88	20240117	0.33	N	008370	500	60 억	180801	N	N	N	N
65	20241120	090234	57	100.00	KOSDAQ	화학	N	N	N	N	N	4985	75	2	1.53	1196400	240	1.90	4985	4985	4985	6380	3440	4910	4985.00	1.51	-34	4996	4952	4911	4867	4826	4975	4890	60	1470	500	3630	5	1	12000000	598	9.11	0.64	12	0.00	547.00	7738.00	5740	20240718	-13.15	4000	20240117	24.62	5740	-13.15	20240718	4000	24.62	20240117	5740	-13.15	20240718	4000	24.62	20240117	0.33	N	008370	500	60 억	180801	N	N	N	N
66	20241119	160226	57	100.00	KOSDAQ	화학	N	N	N	N	N	4910	5	2	0.10	62247850	12639	53.37	4870	4955	4870	6370	3435	4905	4925.06	1.51	-394	4971	4937	4916	4882	4861	4927	4872	60	1465	500	3620	5	1	12000000	589	8.98	0.63	12	0.11	547.00	7738.00	5740	20240718	-14.46	4000	20240117	22.75	5740	-14.46	20240718	4000	22.75	20240117	5740	-14.46	20240718	4000	22.75	20240117	0.33	N	008370	500	60 억	181195	N	N	N	N
67	20241119	150227	57	100.00	KOSDAQ	화학	N	N	N	N	N	4945	40	2	0.82	59944850	12170	51.38	4870	4955	4870	6370	3435	4905	4925.62	1.51	-235	4971	4937	4916	4882	4861	4927	4872	60	1465	500	3620	5	1	12000000	593	9.04	0.64	12	0.10	547.00	7738.00	5740	20240718	-13.85	4000	20240117	23.62	5740	-13.85	20240718	4000	23.62	20240117	5740	-13.85	20240718	4000	23.62	20240117	0.33	N	008370	500	60 억	181195	N	N	N	N
68	20241119	140227	57	100.00	KOSDAQ	화학	N	N	N	N	N	4920	15	2	0.31	14470860	2948	12.45	4870	4930	4870	6370	3435	4905	4908.70	1.51	-258	4971	4937	4916	4882	4861	4927	4872	60	1465	500	3620	5	1	12000000	590	8.99	0.64	12	0.02	547.00	7738.00	5740	20240718	-14.29	4000	20240117	23.00	5740	-14.29	20240718	4000	23.00	20240117	5740	-14.29	20240718	4000	23.00	20240117	0.33	N	008370	500	60 억	181195	N	N	N	N
69	20241119	130227	57	100.00	KOSDAQ	화학	N	N	N	N	N	4925	20	2	0.41	10074555	2054	8.67	4870	4930	4870	6370	3435	4905	4904.85	1.51	-49	4971	4937	4916	4882	4861	4927	4872	60	1465	500	3620	5	1	12000000	591	9.00	0.64	12	0.02	547.00	7738.00	5740	20240718	-14.20	4000	20240117	23.12	5740	-14.20	20240718	4000	23.12	20240117	5740	-14.20	20240718	4000	23.12	20240117	0.33	N	008370	500	60 억	181195	N	N	N	N
70	20241119	120225	57	100.00	KOSDAQ	화학	N	N	N	N	N	4925	20	2	0.41	7410255	1512	6.38	4870	4930	4870	6370	3435	4905	4900.96	1.51	-33	4971	4937	4916	4882	4861	4927	4872	60	1465	500	3620	5	1	12000000	591	9.00	0.64	12	0.01	547.00	7738.00	5740	20240718	-14.20	4000	20240117	23.12	5740	-14.20	20240718	4000	23.12	20240117	5740	-14.20	20240718	4000	23.12	20240117	0.33	N	008370	500	60 억	181195	N	N	N	N
71	20241119	110226	57	100.00	KOSDAQ	화학	N	N	N	N	N	4920	15	2	0.31	5900340	1205	5.09	4870	4930	4870	6370	3435	4905	4896.55	1.51	35	4971	4937	4916	4882	4861	4927	4872	60	1465	500	3620	5	1	12000000	590	8.99	0.64	12	0.01	547.00	7738.00	5740	20240718	-14.29	4000	20240117	23.00	5740	-14.29	20240718	4000	23.00	20240117	5740	-14.29	20240718	4000	23.00	20240117	0.33	N	008370	500	60 억	181195	N	N	N	N
72	20241119	100232	57	100.00	KOSDAQ	화학	N	N	N	N	N	4910	5	2	0.10	4076290	834	3.52	4870	4930	4870	6370	3435	4905	4887.64	1.51	142	4971	4937	4916	4882	4861	4927	4872	60	1465	500	3620	5	1	12000000	589	8.98	0.63	12	0.01	547.00	7738.00	5740	20240718	-14.46	4000	20240117	22.75	5740	-14.46	20240718	4000	22.75	20240117	5740	-14.46	20240718	4000	22.75	20240117	0.33	N	008370	500	60 억	181195	N	N	N	N
73	20241119	090231	57	100.00	KOSDAQ	화학	N	N	N	N	N	4930	25	2	0.51	395010	81	0.34	4870	4930	4870	6370	3435	4905	4876.67	1.51	-6	4971	4937	4916	4882	4861	4927	4872	60	1465	500	3620	5	1	12000000	592	9.01	0.64	12	0.00	547.00	7738.00	5740	20240718	-14.11	4000	20240117	23.25	5740	-14.11	20240718	4000	23.25	20240117	5740	-14.11	20240718	4000	23.25	20240117	0.33	N	008370	500	60 억	181195	N	N	N	N
74	20241118	160226	57	100.00	KOSDAQ	화학	N	N	N	N	N	4905	-5	5	-0.10	111528780	22684	149.61	4930	4950	4895	6380	3440	4910	4916.63	1.49	2131	4963	4936	4888	4861	4813	4950	4875	60	1470	500	3630	5	1	12000000	589	8.97	0.63	12	0.19	547.00	7738.00	5740	20240718	-14.55	4000	20240117	22.62	5740	-14.55	20240718	4000	22.62	20240117	5740	-14.55	20240718	4000	22.62	20240117	0.33	N	008370	500	60 억	179064	N	N	N	N
75	20241118	150226	57	100.00	KOSDAQ	화학	N	N	N	N	N	4915	5	2	0.10	102768960	20900	137.84	4930	4950	4895	6380	3440	4910	4917.18	1.49	1961	4963	4936	4888	4861	4813	4950	4875	60	1470	500	3630	5	1	12000000	590	8.99	0.64	12	0.17	547.00	7738.00	5740	20240718	-14.37	4000	20240117	22.88	5740	-14.37	20240718	4000	22.88	20240117	5740	-14.37	20240718	4000	22.88	20240117	0.33	N	008370	500	60 억	179064	N	N	N	N
76	20241118	140226	57	100.00	KOSDAQ	화학	N	N	N	N	N	4915	5	2	0.10	100936970	20527	135.38	4930	4950	4895	6380	3440	4910	4917.28	1.49	1923	4963	4936	4888	4861	4813	4950	4875	60	1470	500	3630	5	1	12000000	590	8.99	0.64	12	0.17	547.00	7738.00	5740	20240718	-14.37	4000	20240117	22.88	5740	-14.37	20240718	4000	22.88	20240117	5740	-14.37	20240718	4000	22.88	20240117	0.33	N	008370	500	60 억	179064	N	N	N	N
77	20241118	130227	57	100.00	KOSDAQ	화학	N	N	N	N	N	4910	0	3	0.00	94956740	19307	127.34	4930	4950	4895	6380	3440	4910	4918.25	1.49	1770	4963	4936	4888	4861	4813	4950	4875	60	1470	500	3630	5	1	12000000	589	8.98	0.63	12	0.16	547.00	7738.00	5740	20240718	-14.46	4000	20240117	22.75	5740	-14.46	20240718	4000	22.75	20240117	5740	-14.46	20240718	4000	22.75	20240117	0.33	N	008370	500	60 억	179064	N	N	N	N
78	20241118	120228	57	100.00	KOSDAQ	화학	N	N	N	N	N	4925	15	2	0.31	75128105	15267	100.69	4930	4950	4895	6380	3440	4910	4920.95	1.49	1314	4963	4936	4888	4861	4813	4950	4875	60	1470	500	3630	5	1	12000000	591	9.00	0.64	12	0.13	547.00	7738.00	5740	20240718	-14.20	4000	20240117	23.12	5740	-14.20	20240718	4000	23.12	20240117	5740	-14.20	20240718	4000	23.12	20240117	0.33	N	008370	500	60 억	179064	N	N	N	N
79	20241118	110227	57	100.00	KOSDAQ	화학	N	N	N	N	N	4940	30	2	0.61	54290540	11033	72.77	4930	4950	4895	6380	3440	4910	4920.74	1.49	1062	4963	4936	4888	4861	4813	4950	4875	60	1470	500	3630	5	1	12000000	593	9.03	0.64	12	0.09	547.00	7738.00	5740	20240718	-13.94	4000	20240117	23.50	5740	-13.94	20240718	4000	23.50	20240117	5740	-13.94	20240718	4000	23.50	20240117	0.33	N	008370	500	60 억	179064	N	N	N	N
80	20241118	100227	57	100.00	KOSDAQ	화학	N	N	N	N	N	4945	35	2	0.71	40067770	8155	53.79	4930	4950	4895	6380	3440	4910	4913.28	1.49	729	4963	4936	4888	4861	4813	4950	4875	60	1470	500	3630	5	1	12000000	593	9.04	0.64	12	0.07	547.00	7738.00	5740	20240718	-13.85	4000	20240117	23.62	5740	-13.85	20240718	4000	23.62	20240117	5740	-13.85	20240718	4000	23.62	20240117	0.33	N	008370	500	60 억	179064	N	N	N	N
81	20241118	090224	57	100.00	KOSDAQ	화학	N	N	N	N	N	4900	-10	5	-0.20	7562440	1543	10.18	4930	4930	4900	6380	3440	4910	4901.13	1.49	0	4963	4936	4888	4861	4813	4950	4875	60	1470	500	3630	5	1	12000000	588	8.96	0.63	12	0.01	547.00	7738.00	5740	20240718	-14.63	4000	20240117	22.50	5740	-14.63	20240718	4000	22.50	20240117	5740	-14.63	20240718	4000	22.50	20240117	0.33	N	008370	500	60 억	179064	N	N	N	N
82	20241115	160230	57	100.00	KOSDAQ	화학	N	N	N	N	N	4910	50	2	1.03	74123860	15162	188.68	4850	4915	4840	6310	3405	4860	4888.79	1.48	496	4913	4886	4858	4831	4803	4900	4845	60	1450	500	3590	5	1	12000000	589	8.98	0.63	12	0.13	547.00	7738.00	5740	20240718	-14.46	4000	20240117	22.75	5740	-14.46	20240718	4000	22.75	20240117	5740	-14.46	20240718	4000	22.75	20240117	0.36	N	008370	500	60 억	178198	N	N	N	N
83	20241115	150235	57	100.00	KOSDAQ	화학	N	N	N	N	N	4900	40	2	0.82	56196350	11508	143.21	4850	4915	4840	6310	3405	4860	4883.24	1.48	-279	4913	4886	4858	4831	4803	4900	4845	60	1450	500	3590	5	1	12000000	588	8.96	0.63	12	0.10	547.00	7738.00	5740	20240718	-14.63	4000	20240117	22.50	5740	-14.63	20240718	4000	22.50	20240117	5740	-14.63	20240718	4000	22.50	20240117	0.36	N	008370	500	60 억	178198	N	N	N	N
84	20241115	140234	57	100.00	KOSDAQ	화학	N	N	N	N	N	4870	10	2	0.21	24183735	4975	61.91	4850	4885	4840	6310	3405	4860	4861.05	1.48	-579	4913	4886	4858	4831	4803	4900	4845	60	1450	500	3590	5	1	12000000	584	8.90	0.63	12	0.04	547.00	7738.00	5740	20240718	-15.16	4000	20240117	21.75	5740	-15.16	20240718	4000	21.75	20240117	5740	-15.16	20240718	4000	21.75	20240117	0.36	N	008370	500	60 억	178198	N	N	N	N
85	20241115	130233	57	100.00	KOSDAQ	화학	N	N	N	N	N	4875	15	2	0.31	21201715	4363	54.29	4850	4885	4840	6310	3405	4860	4859.44	1.48	-569	4913	4886	4858	4831	4803	4900	4845	60	1450	500	3590	5	1	12000000	585	8.91	0.63	12	0.04	547.00	7738.00	5740	20240718	-15.07	4000	20240117	21.88	5740	-15.07	20240718	4000	21.88	20240117	5740	-15.07	20240718	4000	21.88	20240117	0.36	N	008370	500	60 억	178198	N	N	N	N
86	20241115	120233	57	100.00	KOSDAQ	화학	N	N	N	N	N	4855	-5	5	-0.10	19480495	4009	49.89	4850	4885	4840	6310	3405	4860	4859.19	1.48	-330	4913	4886	4858	4831	4803	4900	4845	60	1450	500	3590	5	1	12000000	583	8.88	0.63	12	0.03	547.00	7738.00	5740	20240718	-15.42	4000	20240117	21.38	5740	-15.42	20240718	4000	21.38	20240117	5740	-15.42	20240718	4000	21.38	20240117	0.36	N	008370	500	60 억	178198	N	N	N	N
87	20241115	110231	57	100.00	KOSDAQ	화학	N	N	N	N	N	4850	-10	5	-0.21	17778095	3658	45.52	4850	4885	4840	6310	3405	4860	4860.06	1.48	-332	4913	4886	4858	4831	4803	4900	4845	60	1450	500	3590	5	1	12000000	582	8.87	0.63	12	0.03	547.00	7738.00	5740	20240718	-15.51	4000	20240117	21.25	5740	-15.51	20240718	4000	21.25	20240117	5740	-15.51	20240718	4000	21.25	20240117	0.36	N	008370	500	60 억	178198	N	N	N	N
88	20241115	100232	57	100.00	KOSDAQ	화학	N	N	N	N	N	4860	0	3	0.00	3621115	745	9.27	4850	4885	4840	6310	3405	4860	4860.56	1.48	-305	4913	4886	4858	4831	4803	4900	4845	60	1450	500	3590	5	1	12000000	583	8.88	0.63	12	0.01	547.00	7738.00	5740	20240718	-15.33	4000	20240117	21.50	5740	-15.33	20240718	4000	21.50	20240117	5740	-15.33	20240718	4000	21.50	20240117	0.36	N	008370	500	60 억	178198	N	N	N	N
89	20241115	090301	57	100.00	KOSDAQ	화학	N	N	N	N	N	4860	0	3	0.00	189530	39	0.49	4850	4860	4850	6310	3405	4860	4859.74	1.48	38	4913	4886	4858	4831	4803	4900	4845	60	1450	500	3590	5	1	12000000	583	8.88	0.63	12	0.00	547.00	7738.00	5740	20240718	-15.33	4000	20240117	21.50	5740	-15.33	20240718	4000	21.50	20240117	5740	-15.33	20240718	4000	21.50	20240117	0.36	N	008370	500	60 억	178198	N	N	N	N
90	20241114	160228	57	100.00	KOSDAQ	화학	N	N	N	N	N	4860	10	2	0.21	35631000	7340	55.35	4830	4885	4830	6300	3395	4850	4854.36	1.48	266	4913	4881	4843	4811	4773	4897	4827	60	1450	500	3580	5	1	12000000	583	8.88	0.63	12	0.06	547.00	7738.00	5740	20240718	-15.33	4000	20240117	21.50	5740	-15.33	20240718	4000	21.50	20240117	5740	-15.33	20240718	4000	21.50	20240117	0.36	N	008370	500	60 억	177937	N	N	N	N
91	20241114	150230	57	100.00	KOSDAQ	화학	N	N	N	N	N	4850	0	3	0.00	30987860	6386	48.16	4830	4885	4830	6300	3395	4850	4852.47	1.48	482	4913	4881	4843	4811	4773	4897	4827	60	1450	500	3580	5	1	12000000	582	8.87	0.63	12	0.05	547.00	7738.00	5740	20240718	-15.51	4000	20240117	21.25	5740	-15.51	20240718	4000	21.25	20240117	5740	-15.51	20240718	4000	21.25	20240117	0.36	N	008370	500	60 억	177937	N	N	N	N
92	20241114	140228	57	100.00	KOSDAQ	화학	N	N	N	N	N	4870	20	2	0.41	23700640	4884	36.83	4830	4885	4830	6300	3395	4850	4852.71	1.48	221	4913	4881	4843	4811	4773	4897	4827	60	1450	500	3580	5	1	12000000	584	8.90	0.63	12	0.04	547.00	7738.00	5740	20240718	-15.16	4000	20240117	21.75	5740	-15.16	20240718	4000	21.75	20240117	5740	-15.16	20240718	4000	21.75	20240117	0.36	N	008370	500	60 억	177937	N	N	N	N
93	20241114	130228	57	100.00	KOSDAQ	화학	N	N	N	N	N	4860	10	2	0.21	20818590	4290	32.35	4830	4885	4830	6300	3395	4850	4852.82	1.48	203	4913	4881	4843	4811	4773	4897	4827	60	1450	500	3580	5	1	12000000	583	8.88	0.63	12	0.04	547.00	7738.00	5740	20240718	-15.33	4000	20240117	21.50	5740	-15.33	20240718	4000	21.50	20240117	5740	-15.33	20240718	4000	21.50	20240117	0.36	N	008370	500	60 억	177937	N	N	N	N
94	20241114	120227	57	100.00	KOSDAQ	화학	N	N	N	N	N	4850	0	3	0.00	18590120	3830	28.88	4830	4885	4830	6300	3395	4850	4853.82	1.48	224	4913	4881	4843	4811	4773	4897	4827	60	1450	500	3580	5	1	12000000	582	8.87	0.63	12	0.03	547.00	7738.00	5740	20240718	-15.51	4000	20240117	21.25	5740	-15.51	20240718	4000	21.25	20240117	5740	-15.51	20240718	4000	21.25	20240117	0.36	N	008370	500	60 억	177937	N	N	N	N
95	20241114	110230	57	100.00	KOSDAQ	화학	N	N	N	N	N	4870	20	2	0.41	3223945	664	5.01	4830	4870	4830	6300	3395	4850	4855.34	1.48	98	4913	4881	4843	4811	4773	4897	4827	60	1450	500	3580	5	1	12000000	584	8.90	0.63	12	0.01	547.00	7738.00	5740	20240718	-15.16	4000	20240117	21.75	5740	-15.16	20240718	4000	21.75	20240117	5740	-15.16	20240718	4000	21.75	20240117	0.36	N	008370	500	60 억	177937	N	N	N	N
96	20241114	100236	57	100.00	KOSDAQ	화학	N	N	N	N	N	4850	0	3	0.00	480130	99	0.75	4830	4850	4830	6300	3395	4850	4849.80	1.48	50	4913	4881	4843	4811	4773	4897	4827	60	1450	500	3580	5	1	12000000	582	8.87	0.63	12	0.00	547.00	7738.00	5740	20240718	-15.51	4000	20240117	21.25	5740	-15.51	20240718	4000	21.25	20240117	5740	-15.51	20240718	4000	21.25	20240117	0.36	N	008370	500	60 억	177937	N	N	N	N
97	20241114	090226	57	100.00	KOSDAQ	화학	N	N	N	N	N	4850	0	3	0.00	0	0	0.00	0	0	0	6300	3395	4850	0.00	1.48	0	4913	4881	4843	4811	4773	4897	4827	60	1450	500	3580	5	1	12000000	582	8.87	0.63	12	0.00	547.00	7738.00	5740	20240718	-15.51	4000	20240117	21.25	5740	-15.51	20240718	4000	21.25	20240117	5740	-15.51	20240718	4000	21.25	20240117	0.36	N	008370	500	60 억	177937	N	N	N	N
98	20241113	160117	57	100.00	KOSDAQ	화학	N	N	N	N	N	4850	0	3	0.00	64286095	13261	45.54	4805	4875	4805	6300	3395	4850	4847.76	1.49	-1261	5083	4966	4883	4766	4683	4925	4725	60	1450	500	3580	5	1	12000000	582	8.87	0.63	12	0.11	547.00	7738.00	5740	20240718	-15.51	4000	20240117	21.25	5740	-15.51	20240718	4000	21.25	20240117	5740	-15.51	20240718	4000	21.25	20240117	0.36	N	008370	500	60 억	179198	N	N	N	N
99	20241113	150126	57	100.00	KOSDAQ	화학	N	N	N	N	N	4860	10	2	0.21	53863370	11112	38.16	4805	4875	4805	6300	3395	4850	4847.32	1.49	-1249	5083	4966	4883	4766	4683	4925	4725	60	1450	500	3580	5	1	12000000	583	8.88	0.63	12	0.09	547.00	7738.00	5740	20240718	-15.33	4000	20240117	21.50	5740	-15.33	20240718	4000	21.50	20240117	5740	-15.33	20240718	4000	21.50	20240117	0.36	N	008370	500	60 억	179198	N	N	N	N
100	20241113	140122	57	100.00	KOSDAQ	화학	N	N	N	N	N	4855	5	2	0.10	34380800	7096	24.37	4805	4875	4805	6300	3395	4850	4845.10	1.49	-1051	5083	4966	4883	4766	4683	4925	4725	60	1450	500	3580	5	1	12000000	583	8.88	0.63	12	0.06	547.00	7738.00	5740	20240718	-15.42	4000	20240117	21.38	5740	-15.42	20240718	4000	21.38	20240117	5740	-15.42	20240718	4000	21.38	20240117	0.36	N	008370	500	60 억	179198	N	N	N	N
101	20241113	130120	57	100.00	KOSDAQ	화학	N	N	N	N	N	4850	0	3	0.00	30114075	6217	21.35	4805	4875	4805	6300	3395	4850	4843.83	1.49	-1388	5083	4966	4883	4766	4683	4925	4725	60	1450	500	3580	5	1	12000000	582	8.87	0.63	12	0.05	547.00	7738.00	5740	20240718	-15.51	4000	20240117	21.25	5740	-15.51	20240718	4000	21.25	20240117	5740	-15.51	20240718	4000	21.25	20240117	0.36	N	008370	500	60 억	179198	N	N	N	N
102	20241113	120121	57	100.00	KOSDAQ	화학	N	N	N	N	N	4860	10	2	0.21	21573100	4456	15.30	4805	4875	4805	6300	3395	4850	4841.36	1.49	-1386	5083	4966	4883	4766	4683	4925	4725	60	1450	500	3580	5	1	12000000	583	8.88	0.63	12	0.04	547.00	7738.00	5740	20240718	-15.33	4000	20240117	21.50	5740	-15.33	20240718	4000	21.50	20240117	5740	-15.33	20240718	4000	21.50	20240117	0.36	N	008370	500	60 억	179198	N	N	N	N
103	20241113	110119	57	100.00	KOSDAQ	화학	N	N	N	N	N	4855	5	2	0.10	20156680	4164	14.30	4805	4875	4805	6300	3395	4850	4840.70	1.49	-1166	5083	4966	4883	4766	4683	4925	4725	60	1450	500	3580	5	1	12000000	583	8.88	0.63	12	0.03	547.00	7738.00	5740	20240718	-15.42	4000	20240117	21.38	5740	-15.42	20240718	4000	21.38	20240117	5740	-15.42	20240718	4000	21.38	20240117	0.36	N	008370	500	60 억	179198	N	N	N	N
104	20241113	100120	57	100.00	KOSDAQ	화학	N	N	N	N	N	4850	0	3	0.00	10074540	2086	7.16	4805	4850	4805	6300	3395	4850	4829.60	1.49	-97	5083	4966	4883	4766	4683	4925	4725	60	1450	500	3580	5	1	12000000	582	8.87	0.63	12	0.02	547.00	7738.00	5740	20240718	-15.51	4000	20240117	21.25	5740	-15.51	20240718	4000	21.25	20240117	5740	-15.51	20240718	4000	21.25	20240117	0.36	N	008370	500	60 억	179198	N	N	N	N
105	20241113	090116	57	100.00	KOSDAQ	화학	N	N	N	N	N	4805	-45	5	-0.93	2412110	502	1.72	4805	4805	4805	6300	3395	4850	4805.00	1.49	0	5083	4966	4883	4766	4683	4925	4725	60	1450	500	3580	5	1	12000000	577	8.78	0.62	12	0.00	547.00	7738.00	5740	20240718	-16.29	4000	20240117	20.12	5740	-16.29	20240718	4000	20.12	20240117	5740	-16.29	20240718	4000	20.12	20240117	0.36	N	008370	500	60 억	179198	N	N	N	N
106	20241112	160223	57	100.00	KOSDAQ	화학	N	N	N	N	N	4850	-35	5	-0.72	141521965	29117	190.91	4875	5000	4800	6350	3420	4885	4860.46	1.51	-1873	4975	4930	4900	4855	4825	4915	4840	60	1465	500	3610	5	1	12000000	582	8.87	0.63	12	0.24	547.00	7738.00	5740	20240718	-15.51	4000	20240117	21.25	5740	-15.51	20240718	4000	21.25	20240117	5740	-15.51	20240718	4000	21.25	20240117	0.36	N	008370	500	60 억	181185	N	N	N	N
107	20241112	150225	57	100.00	KOSDAQ	화학	N	N	N	N	N	4850	-35	5	-0.72	134273950	27625	181.12	4875	5000	4800	6350	3420	4885	4860.60	1.51	-1664	4975	4930	4900	4855	4825	4915	4840	60	1465	500	3610	5	1	12000000	582	8.87	0.63	12	0.23	547.00	7738.00	5740	20240718	-15.51	4000	20240117	21.25	5740	-15.51	20240718	4000	21.25	20240117	5740	-15.51	20240718	4000	21.25	20240117	0.36	N	008370	500	60 억	181185	N	N	N	N
108	20241112	140227	57	100.00	KOSDAQ	화학	N	N	N	N	N	4835	-50	5	-1.02	129750905	26691	175.00	4875	5000	4800	6350	3420	4885	4861.22	1.51	-1844	4975	4930	4900	4855	4825	4915	4840	60	1465	500	3610	5	1	12000000	580	8.84	0.62	12	0.22	547.00	7738.00	5740	20240718	-15.77	4000	20240117	20.88	5740	-15.77	20240718	4000	20.88	20240117	5740	-15.77	20240718	4000	20.88	20240117	0.36	N	008370	500	60 억	181185	N	N	N	N
109	20241112	130224	57	100.00	KOSDAQ	화학	N	N	N	N	N	4860	-25	5	-0.51	76512935	15698	102.92	4875	5000	4850	6350	3420	4885	4874.06	1.51	-893	4975	4930	4900	4855	4825	4915	4840	60	1465	500	3610	5	1	12000000	583	8.88	0.63	12	0.13	547.00	7738.00	5740	20240718	-15.33	4000	20240117	21.50	5740	-15.33	20240718	4000	21.50	20240117	5740	-15.33	20240718	4000	21.50	20240117	0.36	N	008370	500	60 억	181185	N	N	N	N
110	20241112	120225	57	100.00	KOSDAQ	화학	N	N	N	N	N	4885	0	3	0.00	44027600	9020	59.14	4875	5000	4865	6350	3420	4885	4881.11	1.51	-890	4975	4930	4900	4855	4825	4915	4840	60	1465	500	3610	5	1	12000000	586	8.93	0.63	12	0.08	547.00	7738.00	5740	20240718	-14.90	4000	20240117	22.12	5740	-14.90	20240718	4000	22.12	20240117	5740	-14.90	20240718	4000	22.12	20240117	0.36	N	008370	500	60 억	181185	N	N	N	N
111	20241112	110224	57	100.00	KOSDAQ	화학	N	N	N	N	N	4895	10	2	0.20	37600575	7707	50.53	4875	5000	4865	6350	3420	4885	4878.76	1.51	-829	4975	4930	4900	4855	4825	4915	4840	60	1465	500	3610	5	1	12000000	587	8.95	0.63	12	0.06	547.00	7738.00	5740	20240718	-14.72	4000	20240117	22.38	5740	-14.72	20240718	4000	22.38	20240117	5740	-14.72	20240718	4000	22.38	20240117	0.36	N	008370	500	60 억	181185	N	N	N	N
112	20241112	100225	57	100.00	KOSDAQ	화학	N	N	N	N	N	4880	-5	5	-0.10	32589280	6681	43.80	4875	5000	4865	6350	3420	4885	4877.90	1.51	-932	4975	4930	4900	4855	4825	4915	4840	60	1465	500	3610	5	1	12000000	586	8.92	0.63	12	0.06	547.00	7738.00	5740	20240718	-14.98	4000	20240117	22.00	5740	-14.98	20240718	4000	22.00	20240117	5740	-14.98	20240718	4000	22.00	20240117	0.36	N	008370	500	60 억	181185	N	N	N	N
113	20241112	090224	57	100.00	KOSDAQ	화학	N	N	N	N	N	4955	70	2	1.43	3909390	800	5.25	4875	5000	4875	6350	3420	4885	4886.74	1.51	651	4975	4930	4900	4855	4825	4915	4840	60	1465	500	3610	5	1	12000000	595	9.06	0.64	12	0.01	547.00	7738.00	5740	20240718	-13.68	4000	20240117	23.88	5740	-13.68	20240718	4000	23.88	20240117	5740	-13.68	20240718	4000	23.88	20240117	0.36	N	008370	500	60 억	181185	N	N	N	N
114	20241111	160222	57	100.00	KOSDAQ	화학	N	N	N	N	N	4885	-50	5	-1.01	74856130	15248	137.42	4935	4945	4870	6410	3455	4935	4909.25	1.52	-935	5038	4986	4918	4866	4798	5012	4892	60	1475	500	3650	5	1	12000000	586	8.93	0.63	12	0.13	547.00	7738.00	5740	20240718	-14.90	4000	20240117	22.12	5740	-14.90	20240718	4000	22.12	20240117	5740	-14.90	20240718	4000	22.12	20240117	0.36	N	008370	500	60 억	182120	N	N	N	N
115	20241111	150229	57	100.00	KOSDAQ	화학	N	N	N	N	N	4905	-30	5	-0.61	72425985	14752	132.95	4935	4945	4870	6410	3455	4935	4909.57	1.52	-521	5038	4986	4918	4866	4798	5012	4892	60	1475	500	3650	5	1	12000000	589	8.97	0.63	12	0.12	547.00	7738.00	5740	20240718	-14.55	4000	20240117	22.62	5740	-14.55	20240718	4000	22.62	20240117	5740	-14.55	20240718	4000	22.62	20240117	0.36	N	008370	500	60 억	182120	N	N	N	N
116	20241111	140225	57	100.00	KOSDAQ	화학	N	N	N	N	N	4885	-50	5	-1.01	51913375	10564	95.21	4935	4945	4875	6410	3455	4935	4914.18	1.52	-563	5038	4986	4918	4866	4798	5012	4892	60	1475	500	3650	5	1	12000000	586	8.93	0.63	12	0.09	547.00	7738.00	5740	20240718	-14.90	4000	20240117	22.12	5740	-14.90	20240718	4000	22.12	20240117	5740	-14.90	20240718	4000	22.12	20240117	0.36	N	008370	500	60 억	182120	N	N	N	N
117	20241111	130224	57	100.00	KOSDAQ	화학	N	N	N	N	N	4915	-20	5	-0.41	32525830	6600	59.48	4935	4945	4905	6410	3455	4935	4928.16	1.52	-693	5038	4986	4918	4866	4798	5012	4892	60	1475	500	3650	5	1	12000000	590	8.99	0.64	12	0.05	547.00	7738.00	5740	20240718	-14.37	4000	20240117	22.88	5740	-14.37	20240718	4000	22.88	20240117	5740	-14.37	20240718	4000	22.88	20240117	0.36	N	008370	500	60 억	182120	N	N	N	N
118	20241111	120224	57	100.00	KOSDAQ	화학	N	N	N	N	N	4935	0	3	0.00	23026690	4670	42.09	4935	4945	4910	6410	3455	4935	4930.77	1.52	-391	5038	4986	4918	4866	4798	5012	4892	60	1475	500	3650	5	1	12000000	592	9.02	0.64	12	0.04	547.00	7738.00	5740	20240718	-14.02	4000	20240117	23.38	5740	-14.02	20240718	4000	23.38	20240117	5740	-14.02	20240718	4000	23.38	20240117	0.36	N	008370	500	60 억	182120	N	N	N	N
119	20241111	110224	57	100.00	KOSDAQ	화학	N	N	N	N	N	4935	0	3	0.00	16843805	3417	30.79	4935	4945	4910	6410	3455	4935	4929.41	1.52	-291	5038	4986	4918	4866	4798	5012	4892	60	1475	500	3650	5	1	12000000	592	9.02	0.64	12	0.03	547.00	7738.00	5740	20240718	-14.02	4000	20240117	23.38	5740	-14.02	20240718	4000	23.38	20240117	5740	-14.02	20240718	4000	23.38	20240117	0.36	N	008370	500	60 억	182120	N	N	N	N
120	20241111	100222	57	100.00	KOSDAQ	화학	N	N	N	N	N	4925	-10	5	-0.20	11218905	2277	20.52	4935	4945	4910	6410	3455	4935	4927.06	1.52	-291	5038	4986	4918	4866	4798	5012	4892	60	1475	500	3650	5	1	12000000	591	9.00	0.64	12	0.02	547.00	7738.00	5740	20240718	-14.20	4000	20240117	23.12	5740	-14.20	20240718	4000	23.12	20240117	5740	-14.20	20240718	4000	23.12	20240117	0.36	N	008370	500	60 억	182120	N	N	N	N
121	20241111	090222	57	100.00	KOSDAQ	화학	N	N	N	N	N	4935	0	3	0.00	503370	102	0.92	4935	4935	4935	6410	3455	4935	4935.00	1.52	-5	5038	4986	4918	4866	4798	5012	4892	60	1475	500	3650	5	1	12000000	592	9.02	0.64	12	0.00	547.00	7738.00	5740	20240718	-14.02	4000	20240117	23.38	5740	-14.02	20240718	4000	23.38	20240117	5740	-14.02	20240718	4000	23.38	20240117	0.36	N	008370	500	60 억	182120	N	N	N	N
122	20241108	160219	57	100.00	KOSDAQ	화학	N	N	N	N	N	4935	55	2	1.13	54711080	11096	93.53	4850	4970	4850	6340	3420	4880	4930.70	1.54	-2248	4976	4927	4876	4827	4776	4902	4802	60	1460	500	3610	5	1	12000000	592	9.02	0.64	12	0.09	547.00	7738.00	5740	20240718	-14.02	4000	20240117	23.38	5740	-14.02	20240718	4000	23.38	20240117	5740	-14.02	20240718	4000	23.38	20240117	0.38	N	008370	500	60 억	184368	N	N	N	N
123	20241108	150225	57	100.00	KOSDAQ	화학	N	N	N	N	N	4940	60	2	1.23	52083370	10565	89.05	4850	4970	4850	6340	3420	4880	4929.80	1.54	-1995	4976	4927	4876	4827	4776	4902	4802	60	1460	500	3610	5	1	12000000	593	9.03	0.64	12	0.09	547.00	7738.00	5740	20240718	-13.94	4000	20240117	23.50	5740	-13.94	20240718	4000	23.50	20240117	5740	-13.94	20240718	4000	23.50	20240117	0.38	N	008370	500	60 억	184368	N	N	N	N
124	20241108	140222	57	100.00	KOSDAQ	화학	N	N	N	N	N	4935	55	2	1.13	37153260	7548	63.62	4850	4970	4850	6340	3420	4880	4922.27	1.54	-918	4976	4927	4876	4827	4776	4902	4802	60	1460	500	3610	5	1	12000000	592	9.02	0.64	12	0.06	547.00	7738.00	5740	20240718	-14.02	4000	20240117	23.38	5740	-14.02	20240718	4000	23.38	20240117	5740	-14.02	20240718	4000	23.38	20240117	0.38	N	008370	500	60 억	184368	N	N	N	N
125	20241108	130223	57	100.00	KOSDAQ	화학	N	N	N	N	N	4910	30	2	0.61	19387570	3959	33.37	4850	4940	4850	6340	3420	4880	4897.09	1.54	-394	4976	4927	4876	4827	4776	4902	4802	60	1460	500	3610	5	1	12000000	589	8.98	0.63	12	0.03	547.00	7738.00	5740	20240718	-14.46	4000	20240117	22.75	5740	-14.46	20240718	4000	22.75	20240117	5740	-14.46	20240718	4000	22.75	20240117	0.38	N	008370	500	60 억	184368	N	N	N	N
126	20241108	120224	57	100.00	KOSDAQ	화학	N	N	N	N	N	4920	40	2	0.82	18665290	3812	32.13	4850	4940	4850	6340	3420	4880	4896.46	1.54	-320	4976	4927	4876	4827	4776	4902	4802	60	1460	500	3610	5	1	12000000	590	8.99	0.64	12	0.03	547.00	7738.00	5740	20240718	-14.29	4000	20240117	23.00	5740	-14.29	20240718	4000	23.00	20240117	5740	-14.29	20240718	4000	23.00	20240117	0.38	N	008370	500	60 억	184368	N	N	N	N
127	20241108	110225	57	100.00	KOSDAQ	화학	N	N	N	N	N	4915	35	2	0.72	17859160	3648	30.75	4850	4940	4850	6340	3420	4880	4895.60	1.54	-170	4976	4927	4876	4827	4776	4902	4802	60	1460	500	3610	5	1	12000000	590	8.99	0.64	12	0.03	547.00	7738.00	5740	20240718	-14.37	4000	20240117	22.88	5740	-14.37	20240718	4000	22.88	20240117	5740	-14.37	20240718	4000	22.88	20240117	0.38	N	008370	500	60 억	184368	N	N	N	N
128	20241108	100224	57	100.00	KOSDAQ	화학	N	N	N	N	N	4910	30	2	0.61	16051625	3280	27.65	4850	4940	4850	6340	3420	4880	4893.79	1.54	-252	4976	4927	4876	4827	4776	4902	4802	60	1460	500	3610	5	1	12000000	589	8.98	0.63	12	0.03	547.00	7738.00	5740	20240718	-14.46	4000	20240117	22.75	5740	-14.46	20240718	4000	22.75	20240117	5740	-14.46	20240718	4000	22.75	20240117	0.38	N	008370	500	60 억	184368	N	N	N	N
129	20241108	090222	57	100.00	KOSDAQ	화학	N	N	N	N	N	4850	-30	5	-0.61	257050	53	0.45	4850	4850	4850	6340	3420	4880	4850.00	1.54	-7	4976	4927	4876	4827	4776	4902	4802	60	1460	500	3610	5	1	12000000	582	8.87	0.63	12	0.00	547.00	7738.00	5740	20240718	-15.51	4000	20240117	21.25	5740	-15.51	20240718	4000	21.25	20240117	5740	-15.51	20240718	4000	21.25	20240117	0.38	N	008370	500	60 억	184368	N	N	N	N
130	20241107	160222	57	100.00	KOSDAQ	화학	N	N	N	N	N	4880	-35	5	-0.71	57647210	11864	106.04	4925	4925	4825	6380	3445	4915	4858.96	1.51	2655	4988	4951	4933	4896	4878	4942	4887	60	1465	500	3630	5	1	12000000	586	8.92	0.63	12	0.10	547.00	7738.00	5740	20240718	-14.98	4000	20240117	22.00	5740	-14.98	20240718	4000	22.00	20240117	5740	-14.98	20240718	4000	22.00	20240117	0.38	N	008370	500	60 억	181712	N	N	N	N
131	20241107	150222	57	100.00	KOSDAQ	화학	N	N	N	N	N	4890	-25	5	-0.51	54619180	11244	100.50	4925	4925	4825	6380	3445	4915	4857.63	1.51	2870	4988	4951	4933	4896	4878	4942	4887	60	1465	500	3630	5	1	12000000	587	8.94	0.63	12	0.09	547.00	7738.00	5740	20240718	-14.81	4000	20240117	22.25	5740	-14.81	20240718	4000	22.25	20240117	5740	-14.81	20240718	4000	22.25	20240117	0.38	N	008370	500	60 억	181712	N	N	N	N
132	20241107	140224	57	100.00	KOSDAQ	화학	N	N	N	N	N	4885	-30	5	-0.61	52822725	10876	97.21	4925	4925	4825	6380	3445	4915	4856.82	1.51	2968	4988	4951	4933	4896	4878	4942	4887	60	1465	500	3630	5	1	12000000	586	8.93	0.63	12	0.09	547.00	7738.00	5740	20240718	-14.90	4000	20240117	22.12	5740	-14.90	20240718	4000	22.12	20240117	5740	-14.90	20240718	4000	22.12	20240117	0.38	N	008370	500	60 억	181712	N	N	N	N
133	20241107	130224	57	100.00	KOSDAQ	화학	N	N	N	N	N	4870	-45	5	-0.92	46718345	9623	86.01	4925	4925	4825	6380	3445	4915	4854.86	1.51	2997	4988	4951	4933	4896	4878	4942	4887	60	1465	500	3630	5	1	12000000	584	8.90	0.63	12	0.08	547.00	7738.00	5740	20240718	-15.16	4000	20240117	21.75	5740	-15.16	20240718	4000	21.75	20240117	5740	-15.16	20240718	4000	21.75	20240117	0.38	N	008370	500	60 억	181712	N	N	N	N
134	20241107	120223	57	100.00	KOSDAQ	화학	N	N	N	N	N	4880	-35	5	-0.71	46314135	9540	85.27	4925	4925	4825	6380	3445	4915	4854.73	1.51	2997	4988	4951	4933	4896	4878	4942	4887	60	1465	500	3630	5	1	12000000	586	8.92	0.63	12	0.08	547.00	7738.00	5740	20240718	-14.98	4000	20240117	22.00	5740	-14.98	20240718	4000	22.00	20240117	5740	-14.98	20240718	4000	22.00	20240117	0.38	N	008370	500	60 억	181712	N	N	N	N
135	20241107	110223	57	100.00	KOSDAQ	화학	N	N	N	N	N	4870	-45	5	-0.92	45782405	9431	84.30	4925	4925	4825	6380	3445	4915	4854.46	1.51	2997	4988	4951	4933	4896	4878	4942	4887	60	1465	500	3630	5	1	12000000	584	8.90	0.63	12	0.08	547.00	7738.00	5740	20240718	-15.16	4000	20240117	21.75	5740	-15.16	20240718	4000	21.75	20240117	5740	-15.16	20240718	4000	21.75	20240117	0.38	N	008370	500	60 억	181712	N	N	N	N
136	20241107	100222	57	100.00	KOSDAQ	화학	N	N	N	N	N	4865	-50	5	-1.02	43408210	8944	79.94	4925	4925	4825	6380	3445	4915	4853.33	1.51	2571	4988	4951	4933	4896	4878	4942	4887	60	1465	500	3630	5	1	12000000	584	8.89	0.63	12	0.07	547.00	7738.00	5740	20240718	-15.24	4000	20240117	21.62	5740	-15.24	20240718	4000	21.62	20240117	5740	-15.24	20240718	4000	21.62	20240117	0.38	N	008370	500	60 억	181712	N	N	N	N
137	20241107	090222	57	100.00	KOSDAQ	화학	N	N	N	N	N	4925	10	2	0.20	364450	74	0.66	4925	4925	4925	6380	3445	4915	4925.00	1.51	0	4988	4951	4933	4896	4878	4942	4887	60	1465	500	3630	5	1	12000000	591	9.00	0.64	12	0.00	547.00	7738.00	5740	20240718	-14.20	4000	20240117	23.12	5740	-14.20	20240718	4000	23.12	20240117	5740	-14.20	20240718	4000	23.12	20240117	0.38	N	008370	500	60 억	181712	N	N	N	N
138	20241106	160223	57	100.00	KOSDAQ	화학	N	N	N	N	N	4915	-45	5	-0.91	55296625	11188	95.44	4950	4970	4915	6440	3475	4960	4942.49	1.54	-3574	5006	4982	4946	4922	4886	4995	4935	60	1480	500	3670	5	1	12000000	590	8.99	0.64	12	0.09	547.00	7738.00	5740	20240718	-14.37	4000	20240117	22.88	5740	-14.37	20240718	4000	22.88	20240117	5740	-14.37	20240718	4000	22.88	20240117	0.38	N	008370	500	60 억	185286	N	N	N	N
139	20241106	150230	57	100.00	KOSDAQ	화학	N	N	N	N	N	4970	10	2	0.20	34322630	6950	59.29	4950	4970	4915	6440	3475	4960	4938.51	1.54	-1520	5006	4982	4946	4922	4886	4995	4935	60	1480	500	3670	5	1	12000000	596	9.09	0.64	12	0.06	547.00	7738.00	5740	20240718	-13.41	4000	20240117	24.25	5740	-13.41	20240718	4000	24.25	20240117	5740	-13.41	20240718	4000	24.25	20240117	0.38	N	008370	500	60 억	185286	N	N	N	N
140	20241106	140228	57	100.00	KOSDAQ	화학	N	N	N	N	N	4915	-45	5	-0.91	22663530	4598	39.22	4950	4960	4915	6440	3475	4960	4929.00	1.54	-662	5006	4982	4946	4922	4886	4995	4935	60	1480	500	3670	5	1	12000000	590	8.99	0.64	12	0.04	547.00	7738.00	5740	20240718	-14.37	4000	20240117	22.88	5740	-14.37	20240718	4000	22.88	20240117	5740	-14.37	20240718	4000	22.88	20240117	0.38	N	008370	500	60 억	185286	N	N	N	N
141	20241106	130228	57	100.00	KOSDAQ	화학	N	N	N	N	N	4920	-40	5	-0.81	20738430	4207	35.89	4950	4960	4920	6440	3475	4960	4929.51	1.54	-619	5006	4982	4946	4922	4886	4995	4935	60	1480	500	3670	5	1	12000000	590	8.99	0.64	12	0.04	547.00	7738.00	5740	20240718	-14.29	4000	20240117	23.00	5740	-14.29	20240718	4000	23.00	20240117	5740	-14.29	20240718	4000	23.00	20240117	0.38	N	008370	500	60 억	185286	N	N	N	N
142	20241106	120222	57	100.00	KOSDAQ	화학	N	N	N	N	N	4935	-25	5	-0.50	5548960	1123	9.58	4950	4960	4930	6440	3475	4960	4941.19	1.54	-219	5006	4982	4946	4922	4886	4995	4935	60	1480	500	3670	5	1	12000000	592	9.02	0.64	12	0.01	547.00	7738.00	5740	20240718	-14.02	4000	20240117	23.38	5740	-14.02	20240718	4000	23.38	20240117	5740	-14.02	20240718	4000	23.38	20240117	0.38	N	008370	500	60 억	185286	N	N	N	N
143	20241106	110225	57	100.00	KOSDAQ	화학	N	N	N	N	N	4930	-30	5	-0.60	5470025	1107	9.44	4950	4960	4930	6440	3475	4960	4941.31	1.54	-209	5006	4982	4946	4922	4886	4995	4935	60	1480	500	3670	5	1	12000000	592	9.01	0.64	12	0.01	547.00	7738.00	5740	20240718	-14.11	4000	20240117	23.25	5740	-14.11	20240718	4000	23.25	20240117	5740	-14.11	20240718	4000	23.25	20240117	0.38	N	008370	500	60 억	185286	N	N	N	N
144	20241106	100225	57	100.00	KOSDAQ	화학	N	N	N	N	N	4935	-25	5	-0.50	3363960	680	5.80	4950	4960	4935	6440	3475	4960	4947.00	1.54	-143	5006	4982	4946	4922	4886	4995	4935	60	1480	500	3670	5	1	12000000	592	9.02	0.64	12	0.01	547.00	7738.00	5740	20240718	-14.02	4000	20240117	23.38	5740	-14.02	20240718	4000	23.38	20240117	5740	-14.02	20240718	4000	23.38	20240117	0.38	N	008370	500	60 억	185286	N	N	N	N
145	20241106	090224	57	100.00	KOSDAQ	화학	N	N	N	N	N	4950	-10	5	-0.20	168300	34	0.29	4950	4950	4950	6440	3475	4960	4950.00	1.54	0	5006	4982	4946	4922	4886	4995	4935	60	1480	500	3670	5	1	12000000	594	9.05	0.64	12	0.00	547.00	7738.00	5740	20240718	-13.76	4000	20240117	23.75	5740	-13.76	20240718	4000	23.75	20240117	5740	-13.76	20240718	4000	23.75	20240117	0.38	N	008370	500	60 억	185286	N	N	N	N
146	20241105	160220	57	100.00	KOSDAQ	화학	N	N	N	N	N	4960	5	2	0.10	58082715	11723	164.46	4955	4970	4910	6440	3470	4955	4954.59	1.56	-1406	5005	4980	4945	4920	4885	4962	4902	60	1485	500	3660	5	1	12000000	595	9.07	0.64	12	0.10	547.00	7738.00	5740	20240718	-13.59	4000	20240117	24.00	5740	-13.59	20240718	4000	24.00	20240117	5740	-13.59	20240718	4000	24.00	20240117	0.38	N	008370	500	60 억	186693	N	N	N	N
147	20241105	150224	57	100.00	KOSDAQ	화학	N	N	N	N	N	4965	10	2	0.20	57084545	11522	161.64	4955	4970	4910	6440	3470	4955	4954.40	1.56	-1397	5005	4980	4945	4920	4885	4962	4902	60	1485	500	3660	5	1	12000000	596	9.08	0.64	12	0.10	547.00	7738.00	5740	20240718	-13.50	4000	20240117	24.12	5740	-13.50	20240718	4000	24.12	20240117	5740	-13.50	20240718	4000	24.12	20240117	0.38	N	008370	500	60 억	186693	N	N	N	N
148	20241105	140221	57	100.00	KOSDAQ	화학	N	N	N	N	N	4945	-10	5	-0.20	39015595	7878	110.52	4955	4970	4910	6440	3470	4955	4952.47	1.56	-1239	5005	4980	4945	4920	4885	4962	4902	60	1485	500	3660	5	1	12000000	593	9.04	0.64	12	0.07	547.00	7738.00	5740	20240718	-13.85	4000	20240117	23.62	5740	-13.85	20240718	4000	23.62	20240117	5740	-13.85	20240718	4000	23.62	20240117	0.38	N	008370	500	60 억	186693	N	N	N	N
149	20241105	130221	57	100.00	KOSDAQ	화학	N	N	N	N	N	4965	10	2	0.20	26814735	5415	75.97	4955	4970	4910	6440	3470	4955	4951.94	1.56	-1159	5005	4980	4945	4920	4885	4962	4902	60	1485	500	3660	5	1	12000000	596	9.08	0.64	12	0.05	547.00	7738.00	5740	20240718	-13.50	4000	20240117	24.12	5740	-13.50	20240718	4000	24.12	20240117	5740	-13.50	20240718	4000	24.12	20240117	0.38	N	008370	500	60 억	186693	N	N	N	N
150	20241105	120222	57	100.00	KOSDAQ	화학	N	N	N	N	N	4950	-5	5	-0.10	14726585	2977	41.76	4955	4965	4910	6440	3470	4955	4946.79	1.56	-1147	5005	4980	4945	4920	4885	4962	4902	60	1485	500	3660	5	1	12000000	594	9.05	0.64	12	0.02	547.00	7738.00	5740	20240718	-13.76	4000	20240117	23.75	5740	-13.76	20240718	4000	23.75	20240117	5740	-13.76	20240718	4000	23.75	20240117	0.38	N	008370	500	60 억	186693	N	N	N	N
151	20241105	110217	57	100.00	KOSDAQ	화학	N	N	N	N	N	4955	0	3	0.00	9647540	1951	27.37	4955	4965	4910	6440	3470	4955	4944.92	1.56	-1053	5005	4980	4945	4920	4885	4962	4902	60	1485	500	3660	5	1	12000000	595	9.06	0.64	12	0.02	547.00	7738.00	5740	20240718	-13.68	4000	20240117	23.88	5740	-13.68	20240718	4000	23.88	20240117	5740	-13.68	20240718	4000	23.88	20240117	0.38	N	008370	500	60 억	186693	N	N	N	N
152	20241105	100220	57	100.00	KOSDAQ	화학	N	N	N	N	N	4955	0	3	0.00	8076460	1634	22.92	4955	4955	4910	6440	3470	4955	4942.75	1.56	-915	5005	4980	4945	4920	4885	4962	4902	60	1485	500	3660	5	1	12000000	595	9.06	0.64	12	0.01	547.00	7738.00	5740	20240718	-13.68	4000	20240117	23.88	5740	-13.68	20240718	4000	23.88	20240117	5740	-13.68	20240718	4000	23.88	20240117	0.38	N	008370	500	60 억	186693	N	N	N	N
153	20241105	090219	57	100.00	KOSDAQ	화학	N	N	N	N	N	4950	-5	5	-0.10	24770	5	0.07	4955	4955	4950	6440	3470	4955	4954.00	1.56	0	5005	4980	4945	4920	4885	4962	4902	60	1485	500	3660	5	1	12000000	594	9.05	0.64	12	0.00	547.00	7738.00	5740	20240718	-13.76	4000	20240117	23.75	5740	-13.76	20240718	4000	23.75	20240117	5740	-13.76	20240718	4000	23.75	20240117	0.38	N	008370	500	60 억	186693	N	N	N	N
154	20241104	160219	57	100.00	KOSDAQ	화학	N	N	N	N	N	4955	20	2	0.41	35292410	7128	61.06	4970	4970	4910	6410	3455	4935	4951.24	1.56	-1001	4995	4965	4920	4890	4845	4942	4867	60	1475	500	3650	5	1	12000000	595	9.06	0.64	12	0.06	547.00	7738.00	5740	20240718	-13.68	4000	20240117	23.88	5740	-13.68	20240718	4000	23.88	20240117	5740	-13.68	20240718	4000	23.88	20240117	0.40	N	008370	500	60 억	187694	N	N	N	N
155	20241104	150222	57	100.00	KOSDAQ	화학	N	N	N	N	N	4960	25	2	0.51	34435195	6955	59.58	4970	4970	4910	6410	3455	4935	4951.14	1.56	-1001	4995	4965	4920	4890	4845	4942	4867	60	1475	500	3650	5	1	12000000	595	9.07	0.64	12	0.06	547.00	7738.00	5740	20240718	-13.59	4000	20240117	24.00	5740	-13.59	20240718	4000	24.00	20240117	5740	-13.59	20240718	4000	24.00	20240117	0.40	N	008370	500	60 억	187694	N	N	N	N
156	20241104	140220	57	100.00	KOSDAQ	화학	N	N	N	N	N	4955	20	2	0.41	20690295	4183	35.83	4970	4970	4910	6410	3455	4935	4946.28	1.56	-951	4995	4965	4920	4890	4845	4942	4867	60	1475	500	3650	5	1	12000000	595	9.06	0.64	12	0.03	547.00	7738.00	5740	20240718	-13.68	4000	20240117	23.88	5740	-13.68	20240718	4000	23.88	20240117	5740	-13.68	20240718	4000	23.88	20240117	0.40	N	008370	500	60 억	187694	N	N	N	N
157	20241104	130200	57	100.00	KOSDAQ	화학	N	N	N	N	N	4950	15	2	0.30	19046880	3851	32.99	4970	4970	4910	6410	3455	4935	4945.96	1.56	-839	4995	4965	4920	4890	4845	4942	4867	60	1475	500	3650	5	1	12000000	594	9.05	0.64	12	0.03	547.00	7738.00	5740	20240718	-13.76	4000	20240117	23.75	5740	-13.76	20240718	4000	23.75	20240117	5740	-13.76	20240718	4000	23.75	20240117	0.40	N	008370	500	60 억	187694	N	N	N	N
158	20241104	120217	57	100.00	KOSDAQ	화학	N	N	N	N	N	4950	15	2	0.30	11912240	2409	20.64	4970	4970	4910	6410	3455	4935	4944.89	1.56	-751	4995	4965	4920	4890	4845	4942	4867	60	1475	500	3650	5	1	12000000	594	9.05	0.64	12	0.02	547.00	7738.00	5740	20240718	-13.76	4000	20240117	23.75	5740	-13.76	20240718	4000	23.75	20240117	5740	-13.76	20240718	4000	23.75	20240117	0.40	N	008370	500	60 억	187694	N	N	N	N
159	20241104	110217	57	100.00	KOSDAQ	화학	N	N	N	N	N	4940	5	2	0.10	5134075	1039	8.90	4970	4970	4910	6410	3455	4935	4941.36	1.56	-591	4995	4965	4920	4890	4845	4942	4867	60	1475	500	3650	5	1	12000000	593	9.03	0.64	12	0.01	547.00	7738.00	5740	20240718	-13.94	4000	20240117	23.50	5740	-13.94	20240718	4000	23.50	20240117	5740	-13.94	20240718	4000	23.50	20240117	0.40	N	008370	500	60 억	187694	N	N	N	N
160	20241104	100216	57	100.00	KOSDAQ	화학	N	N	N	N	N	4950	15	2	0.30	4169445	844	7.23	4970	4970	4910	6410	3455	4935	4940.10	1.56	-560	4995	4965	4920	4890	4845	4942	4867	60	1475	500	3650	5	1	12000000	594	9.05	0.64	12	0.01	547.00	7738.00	5740	20240718	-13.76	4000	20240117	23.75	5740	-13.76	20240718	4000	23.75	20240117	5740	-13.76	20240718	4000	23.75	20240117	0.40	N	008370	500	60 억	187694	N	N	N	N
161	20241104	090215	57	100.00	KOSDAQ	화학	N	N	N	N	N	4930	-5	5	-0.10	1441940	291	2.49	4970	4970	4930	6410	3455	4935	4955.12	1.56	-109	4995	4965	4920	4890	4845	4942	4867	60	1475	500	3650	5	1	12000000	592	9.01	0.64	12	0.00	547.00	7738.00	5740	20240718	-14.11	4000	20240117	23.25	5740	-14.11	20240718	4000	23.25	20240117	5740	-14.11	20240718	4000	23.25	20240117	0.40	N	008370	500	60 억	187694	N	N	N	N
162	20241101	160211	57	100.00	KOSDAQ	화학	N	N	N	N	N	4935	-5	5	-0.10	57512635	11674	94.14	4940	4950	4875	6420	3460	4940	4926.56	1.57	-240	5050	4995	4940	4885	4830	4967	4857	60	1480	500	3650	5	1	12000000	592	9.02	0.64	12	0.10	547.00	7738.00	5740	20240718	-14.02	4000	20240117	23.38	5740	-14.02	20240718	4000	23.38	20240117	5740	-14.02	20240718	4000	23.38	20240117	0.37	N	008370	500	60 억	187934	N	N	N	N
163	20241101	150217	57	100.00	KOSDAQ	화학	N	N	N	N	N	4930	-10	5	-0.20	55140050	11193	90.26	4940	4950	4875	6420	3460	4940	4926.30	1.57	-195	5050	4995	4940	4885	4830	4967	4857	60	1480	500	3650	5	1	12000000	592	9.01	0.64	12	0.09	547.00	7738.00	5740	20240718	-14.11	4000	20240117	23.25	5740	-14.11	20240718	4000	23.25	20240117	5740	-14.11	20240718	4000	23.25	20240117	0.37	N	008370	500	60 억	187934	N	N	N	N
164	20241101	140213	57	100.00	KOSDAQ	화학	N	N	N	N	N	4935	-5	5	-0.10	52178800	10592	85.41	4940	4950	4875	6420	3460	4940	4926.25	1.57	-195	5050	4995	4940	4885	4830	4967	4857	60	1480	500	3650	5	1	12000000	592	9.02	0.64	12	0.09	547.00	7738.00	5740	20240718	-14.02	4000	20240117	23.38	5740	-14.02	20240718	4000	23.38	20240117	5740	-14.02	20240718	4000	23.38	20240117	0.37	N	008370	500	60 억	187934	N	N	N	N
165	20241101	130227	57	100.00	KOSDAQ	화학	N	N	N	N	N	4930	-10	5	-0.20	29559830	6007	48.44	4940	4950	4875	6420	3460	4940	4920.90	1.57	-738	5050	4995	4940	4885	4830	4967	4857	60	1480	500	3650	5	1	12000000	592	9.01	0.64	12	0.05	547.00	7738.00	5740	20240718	-14.11	4000	20240117	23.25	5740	-14.11	20240718	4000	23.25	20240117	5740	-14.11	20240718	4000	23.25	20240117	0.37	N	008370	500	60 억	187934	N	N	N	N
166	20241101	120228	57	100.00	KOSDAQ	화학	N	N	N	N	N	4930	-10	5	-0.20	28174510	5726	46.17	4940	4950	4875	6420	3460	4940	4920.45	1.57	-526	5050	4995	4940	4885	4830	4967	4857	60	1480	500	3650	5	1	12000000	592	9.01	0.64	12	0.05	547.00	7738.00	5740	20240718	-14.11	4000	20240117	23.25	5740	-14.11	20240718	4000	23.25	20240117	5740	-14.11	20240718	4000	23.25	20240117	0.37	N	008370	500	60 억	187934	N	N	N	N
167	20241101	110227	57	100.00	KOSDAQ	화학	N	N	N	N	N	4925	-15	5	-0.30	14590080	2973	23.97	4940	4940	4875	6420	3460	4940	4907.53	1.57	-434	5050	4995	4940	4885	4830	4967	4857	60	1480	500	3650	5	1	12000000	591	9.00	0.64	12	0.02	547.00	7738.00	5740	20240718	-14.20	4000	20240117	23.12	5740	-14.20	20240718	4000	23.12	20240117	5740	-14.20	20240718	4000	23.12	20240117	0.37	N	008370	500	60 억	187934	N	N	N	N
168	20241101	100227	57	100.00	KOSDAQ	화학	N	N	N	N	N	4880	-60	5	-1.21	6263325	1280	10.32	4940	4940	4875	6420	3460	4940	4893.22	1.57	-122	5050	4995	4940	4885	4830	4967	4857	60	1480	500	3650	5	1	12000000	586	8.92	0.63	12	0.01	547.00	7738.00	5740	20240718	-14.98	4000	20240117	22.00	5740	-14.98	20240718	4000	22.00	20240117	5740	-14.98	20240718	4000	22.00	20240117	0.37	N	008370	500	60 억	187934	N	N	N	N
169	20241101	090227	57	100.00	KOSDAQ	화학	N	N	N	N	N	4940	0	3	0.00	222300	45	0.36	4940	4940	4940	6420	3460	4940	4940.00	1.57	-5	5050	4995	4940	4885	4830	4967	4857	60	1480	500	3650	5	1	12000000	593	9.03	0.64	12	0.00	547.00	7738.00	5740	20240718	-13.94	4000	20240117	23.50	5740	-13.94	20240718	4000	23.50	20240117	5740	-13.94	20240718	4000	23.50	20240117	0.37	N	008370	500	60 억	187934	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History