KissMeData/285800/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	161207	57	100.00	KOSDAQ	화학	N	N	N	N	N	2365	-75	5	-3.07	68296890	29119	81.59	2455	2455	2320	3170	1710	2440	2345.43	0.44	-6046	2550	2495	2415	2360	2280	2522	2387	17	730	100	1460	5	1	17477270	413	-19.55	1.01	12	0.17	-121.00	2352.00	4850	20240131	-51.24	2210	20240806	7.01	4850	-51.24	20240131	2210	7.01	20240806	4850	-51.24	20240131	2210	7.01	20240806	1.67	N	285800	100	17 억	77618	N	N	N	N
3	20241129	151223	57	100.00	KOSDAQ	화학	N	N	N	N	N	2335	-105	5	-4.30	54091870	23040	64.56	2455	2455	2330	3170	1710	2440	2347.74	0.44	-5069	2550	2495	2415	2360	2280	2522	2387	17	730	100	1460	5	1	17477270	408	-19.30	0.99	12	0.13	-121.00	2352.00	4850	20240131	-51.86	2210	20240806	5.66	4850	-51.86	20240131	2210	5.66	20240806	4850	-51.86	20240131	2210	5.66	20240806	1.67	N	285800	100	17 억	77618	N	N	N	N
4	20241129	141225	57	100.00	KOSDAQ	화학	N	N	N	N	N	2370	-70	5	-2.87	39920665	16980	47.58	2455	2455	2330	3170	1710	2440	2351.04	0.44	-4436	2550	2495	2415	2360	2280	2522	2387	17	730	100	1460	5	1	17477270	414	-19.59	1.01	12	0.10	-121.00	2352.00	4850	20240131	-51.13	2210	20240806	7.24	4850	-51.13	20240131	2210	7.24	20240806	4850	-51.13	20240131	2210	7.24	20240806	1.67	N	285800	100	17 억	77618	N	N	N	N
5	20241129	131219	57	100.00	KOSDAQ	화학	N	N	N	N	N	2365	-75	5	-3.07	38195740	16250	45.53	2455	2455	2330	3170	1710	2440	2350.51	0.44	-4247	2550	2495	2415	2360	2280	2522	2387	17	730	100	1460	5	1	17477270	413	-19.55	1.01	12	0.09	-121.00	2352.00	4850	20240131	-51.24	2210	20240806	7.01	4850	-51.24	20240131	2210	7.01	20240806	4850	-51.24	20240131	2210	7.01	20240806	1.67	N	285800	100	17 억	77618	N	N	N	N
6	20241129	121222	57	100.00	KOSDAQ	화학	N	N	N	N	N	2365	-75	5	-3.07	36697890	15616	43.75	2455	2455	2330	3170	1710	2440	2350.02	0.44	-4109	2550	2495	2415	2360	2280	2522	2387	17	730	100	1460	5	1	17477270	413	-19.55	1.01	12	0.09	-121.00	2352.00	4850	20240131	-51.24	2210	20240806	7.01	4850	-51.24	20240131	2210	7.01	20240806	4850	-51.24	20240131	2210	7.01	20240806	1.67	N	285800	100	17 억	77618	N	N	N	N
7	20241129	111224	57	100.00	KOSDAQ	화학	N	N	N	N	N	2370	-70	5	-2.87	25677900	10907	30.56	2455	2455	2330	3170	1710	2440	2354.26	0.44	-4094	2550	2495	2415	2360	2280	2522	2387	17	730	100	1460	5	1	17477270	414	-19.59	1.01	12	0.06	-121.00	2352.00	4850	20240131	-51.13	2210	20240806	7.24	4850	-51.13	20240131	2210	7.24	20240806	4850	-51.13	20240131	2210	7.24	20240806	1.67	N	285800	100	17 억	77618	N	N	N	N
8	20241129	101216	57	100.00	KOSDAQ	화학	N	N	N	N	N	2370	-70	5	-2.87	24216575	10289	28.83	2455	2455	2330	3170	1710	2440	2353.64	0.44	-3732	2550	2495	2415	2360	2280	2522	2387	17	730	100	1460	5	1	17477270	414	-19.59	1.01	12	0.06	-121.00	2352.00	4850	20240131	-51.13	2210	20240806	7.24	4850	-51.13	20240131	2210	7.24	20240806	4850	-51.13	20240131	2210	7.24	20240806	1.67	N	285800	100	17 억	77618	N	N	N	N
9	20241129	091221	57	100.00	KOSDAQ	화학	N	N	N	N	N	2360	-80	5	-3.28	2943610	1225	3.43	2455	2455	2360	3170	1710	2440	2402.95	0.44	-652	2550	2495	2415	2360	2280	2522	2387	17	730	100	1460	5	1	17477270	412	-19.50	1.00	12	0.01	-121.00	2352.00	4850	20240131	-51.34	2210	20240806	6.79	4850	-51.34	20240131	2210	6.79	20240806	4850	-51.34	20240131	2210	6.79	20240806	1.67	N	285800	100	17 억	77618	N	N	N	N
10	20241128	161204	57	100.00	KOSDAQ	화학	N	N	N	N	N	2440	40	2	1.67	85046335	35690	75.59	2395	2470	2335	3120	1680	2400	2382.90	0.45	-1777	2583	2491	2433	2341	2283	2462	2312	17	720	100	1440	5	1	17477270	426	-20.17	1.04	12	0.20	-121.00	2352.00	4850	20240131	-49.69	2210	20240806	10.41	4850	-49.69	20240131	2210	10.41	20240806	4850	-49.69	20240131	2210	10.41	20240806	1.66	N	285800	100	17 억	79370	N	N	N	N
11	20241128	151228	57	100.00	KOSDAQ	화학	N	N	N	N	N	2400	0	3	0.00	64701700	27326	57.87	2395	2450	2335	3120	1680	2400	2367.77	0.45	-2942	2583	2491	2433	2341	2283	2462	2312	17	720	100	1440	5	1	17477270	419	-19.83	1.02	12	0.16	-121.00	2352.00	4850	20240131	-50.52	2210	20240806	8.60	4850	-50.52	20240131	2210	8.60	20240806	4850	-50.52	20240131	2210	8.60	20240806	1.66	N	285800	100	17 억	79370	N	N	N	N
12	20241128	141224	57	100.00	KOSDAQ	화학	N	N	N	N	N	2350	-50	5	-2.08	44380400	18749	39.71	2395	2450	2340	3120	1680	2400	2367.08	0.45	-895	2583	2491	2433	2341	2283	2462	2312	17	720	100	1440	5	1	17477270	411	-19.42	1.00	12	0.11	-121.00	2352.00	4850	20240131	-51.55	2210	20240806	6.33	4850	-51.55	20240131	2210	6.33	20240806	4850	-51.55	20240131	2210	6.33	20240806	1.66	N	285800	100	17 억	79370	N	N	N	N
13	20241128	131222	57	100.00	KOSDAQ	화학	N	N	N	N	N	2370	-30	5	-1.25	23739245	9955	21.08	2395	2450	2350	3120	1680	2400	2384.66	0.45	-1139	2583	2491	2433	2341	2283	2462	2312	17	720	100	1440	5	1	17477270	414	-19.59	1.01	12	0.06	-121.00	2352.00	4850	20240131	-51.13	2210	20240806	7.24	4850	-51.13	20240131	2210	7.24	20240806	4850	-51.13	20240131	2210	7.24	20240806	1.66	N	285800	100	17 억	79370	N	N	N	N
14	20241128	121222	57	100.00	KOSDAQ	화학	N	N	N	N	N	2375	-25	5	-1.04	16523985	6894	14.60	2395	2450	2370	3120	1680	2400	2396.86	0.45	-1005	2583	2491	2433	2341	2283	2462	2312	17	720	100	1440	5	1	17477270	415	-19.63	1.01	12	0.04	-121.00	2352.00	4850	20240131	-51.03	2210	20240806	7.47	4850	-51.03	20240131	2210	7.47	20240806	4850	-51.03	20240131	2210	7.47	20240806	1.66	N	285800	100	17 억	79370	N	N	N	N
15	20241128	111226	57	100.00	KOSDAQ	화학	N	N	N	N	N	2405	5	2	0.21	9977940	4142	8.77	2395	2450	2385	3120	1680	2400	2408.97	0.45	-515	2583	2491	2433	2341	2283	2462	2312	17	720	100	1440	5	1	17477270	420	-19.88	1.02	12	0.02	-121.00	2352.00	4850	20240131	-50.41	2210	20240806	8.82	4850	-50.41	20240131	2210	8.82	20240806	4850	-50.41	20240131	2210	8.82	20240806	1.66	N	285800	100	17 억	79370	N	N	N	N
16	20241128	101224	57	100.00	KOSDAQ	화학	N	N	N	N	N	2410	10	2	0.42	7861290	3257	6.90	2395	2450	2385	3120	1680	2400	2413.66	0.45	-473	2583	2491	2433	2341	2283	2462	2312	17	720	100	1440	5	1	17477270	421	-19.92	1.02	12	0.02	-121.00	2352.00	4850	20240131	-50.31	2210	20240806	9.05	4850	-50.31	20240131	2210	9.05	20240806	4850	-50.31	20240131	2210	9.05	20240806	1.66	N	285800	100	17 억	79370	N	N	N	N
17	20241128	091221	57	100.00	KOSDAQ	화학	N	N	N	N	N	2400	0	3	0.00	1650665	691	1.46	2395	2400	2385	3120	1680	2400	2388.81	0.45	-4	2583	2491	2433	2341	2283	2462	2312	17	720	100	1440	5	1	17477270	419	-19.83	1.02	12	0.00	-121.00	2352.00	4850	20240131	-50.52	2210	20240806	8.60	4850	-50.52	20240131	2210	8.60	20240806	4850	-50.52	20240131	2210	8.60	20240806	1.66	N	285800	100	17 억	79370	N	N	N	N
18	20241127	161150	57	100.00	KOSDAQ	화학	N	N	N	N	N	2400	-105	5	-4.19	114191680	46799	147.65	2510	2525	2375	3255	1755	2505	2440.13	0.46	-1638	2665	2585	2545	2465	2425	2565	2445	17	750	100	1500	5	1	17477270	419	-19.83	1.02	12	0.27	-121.00	2352.00	4850	20240131	-50.52	2210	20240806	8.60	4850	-50.52	20240131	2210	8.60	20240806	4850	-50.52	20240131	2210	8.60	20240806	1.61	N	285800	100	17 억	80997	N	N	N	N
19	20241127	151214	57	100.00	KOSDAQ	화학	N	N	N	N	N	2400	-105	5	-4.19	107775795	44128	139.23	2510	2525	2375	3255	1755	2505	2442.34	0.46	-1511	2665	2585	2545	2465	2425	2565	2445	17	750	100	1500	5	1	17477270	419	-19.83	1.02	12	0.25	-121.00	2352.00	4850	20240131	-50.52	2210	20240806	8.60	4850	-50.52	20240131	2210	8.60	20240806	4850	-50.52	20240131	2210	8.60	20240806	1.61	N	285800	100	17 억	80997	N	N	N	N
20	20241127	141209	57	100.00	KOSDAQ	화학	N	N	N	N	N	2415	-90	5	-3.59	87984405	35897	113.26	2510	2525	2405	3255	1755	2505	2451.02	0.46	-1515	2665	2585	2545	2465	2425	2565	2445	17	750	100	1500	5	1	17477270	422	-19.96	1.03	12	0.21	-121.00	2352.00	4850	20240131	-50.21	2210	20240806	9.28	4850	-50.21	20240131	2210	9.28	20240806	4850	-50.21	20240131	2210	9.28	20240806	1.61	N	285800	100	17 억	80997	N	N	N	N
21	20241127	131204	57	100.00	KOSDAQ	화학	N	N	N	N	N	2430	-75	5	-2.99	75693415	30807	97.20	2510	2525	2405	3255	1755	2505	2457.02	0.46	-648	2665	2585	2545	2465	2425	2565	2445	17	750	100	1500	5	1	17477270	425	-20.08	1.03	12	0.18	-121.00	2352.00	4850	20240131	-49.90	2210	20240806	9.95	4850	-49.90	20240131	2210	9.95	20240806	4850	-49.90	20240131	2210	9.95	20240806	1.61	N	285800	100	17 억	80997	N	N	N	N
22	20241127	121218	57	100.00	KOSDAQ	화학	N	N	N	N	N	2430	-75	5	-2.99	65101140	26435	83.40	2510	2525	2410	3255	1755	2505	2462.69	0.46	-723	2665	2585	2545	2465	2425	2565	2445	17	750	100	1500	5	1	17477270	425	-20.08	1.03	12	0.15	-121.00	2352.00	4850	20240131	-49.90	2210	20240806	9.95	4850	-49.90	20240131	2210	9.95	20240806	4850	-49.90	20240131	2210	9.95	20240806	1.61	N	285800	100	17 억	80997	N	N	N	N
23	20241127	111213	57	100.00	KOSDAQ	화학	N	N	N	N	N	2495	-10	5	-0.40	55085010	22323	70.43	2510	2525	2410	3255	1755	2505	2467.63	0.46	-1571	2665	2585	2545	2465	2425	2565	2445	17	750	100	1500	5	1	17477270	436	-20.62	1.06	12	0.13	-121.00	2352.00	4850	20240131	-48.56	2210	20240806	12.90	4850	-48.56	20240131	2210	12.90	20240806	4850	-48.56	20240131	2210	12.90	20240806	1.61	N	285800	100	17 억	80997	N	N	N	N
24	20241127	101213	57	100.00	KOSDAQ	화학	N	N	N	N	N	2505	0	3	0.00	51508085	20889	65.91	2510	2525	2410	3255	1755	2505	2465.80	0.46	-966	2665	2585	2545	2465	2425	2565	2445	17	750	100	1500	5	1	17477270	438	-20.70	1.07	12	0.12	-121.00	2352.00	4850	20240131	-48.35	2210	20240806	13.35	4850	-48.35	20240131	2210	13.35	20240806	4850	-48.35	20240131	2210	13.35	20240806	1.61	N	285800	100	17 억	80997	N	N	N	N
25	20241127	091211	57	100.00	KOSDAQ	화학	N	N	N	N	N	2525	20	2	0.80	1310030	521	1.64	2510	2525	2510	3255	1755	2505	2514.45	0.46	-270	2665	2585	2545	2465	2425	2565	2445	17	750	100	1500	5	1	17477270	441	-20.87	1.07	12	0.00	-121.00	2352.00	4850	20240131	-47.94	2210	20240806	14.25	4850	-47.94	20240131	2210	14.25	20240806	4850	-47.94	20240131	2210	14.25	20240806	1.61	N	285800	100	17 억	80997	N	N	N	N
26	20241126	161152	57	100.00	KOSDAQ	화학	N	N	N	N	N	2505	-95	5	-3.65	77830890	30581	57.87	2600	2625	2505	3380	1820	2600	2546.92	0.49	-4060	2713	2656	2578	2521	2443	2685	2550	17	780	100	1560	5	1	17477270	438	-20.70	1.07	12	0.17	-121.00	2352.00	4850	20240131	-48.35	2210	20240806	13.35	4850	-48.35	20240131	2210	13.35	20240806	4850	-48.35	20240131	2210	13.35	20240806	1.61	N	285800	100	17 억	84999	N	N	N	N
27	20241126	151205	57	100.00	KOSDAQ	화학	N	N	N	N	N	2595	-5	5	-0.19	59135555	23143	43.79	2600	2625	2520	3380	1820	2600	2555.22	0.49	-4058	2713	2656	2578	2521	2443	2685	2550	17	780	100	1560	5	1	17477270	454	-21.45	1.10	12	0.13	-121.00	2352.00	4850	20240131	-46.49	2210	20240806	17.42	4850	-46.49	20240131	2210	17.42	20240806	4850	-46.49	20240131	2210	17.42	20240806	1.61	N	285800	100	17 억	84999	N	N	N	N
28	20241126	141206	57	100.00	KOSDAQ	화학	N	N	N	N	N	2585	-15	5	-0.58	57754930	22610	42.79	2600	2625	2520	3380	1820	2600	2554.40	0.49	-3587	2713	2656	2578	2521	2443	2685	2550	17	780	100	1560	5	1	17477270	452	-21.36	1.10	12	0.13	-121.00	2352.00	4850	20240131	-46.70	2210	20240806	16.97	4850	-46.70	20240131	2210	16.97	20240806	4850	-46.70	20240131	2210	16.97	20240806	1.61	N	285800	100	17 억	84999	N	N	N	N
29	20241126	131201	57	100.00	KOSDAQ	화학	N	N	N	N	N	2605	5	2	0.19	50435585	19782	37.43	2600	2625	2520	3380	1820	2600	2549.57	0.49	-3172	2713	2656	2578	2521	2443	2685	2550	17	780	100	1560	5	1	17477270	455	-21.53	1.11	12	0.11	-121.00	2352.00	4850	20240131	-46.29	2210	20240806	17.87	4850	-46.29	20240131	2210	17.87	20240806	4850	-46.29	20240131	2210	17.87	20240806	1.61	N	285800	100	17 억	84999	N	N	N	N
30	20241126	121209	57	100.00	KOSDAQ	화학	N	N	N	N	N	2580	-20	5	-0.77	48968435	19217	36.36	2600	2625	2520	3380	1820	2600	2548.18	0.49	-3131	2713	2656	2578	2521	2443	2685	2550	17	780	100	1560	5	1	17477270	451	-21.32	1.10	12	0.11	-121.00	2352.00	4850	20240131	-46.80	2210	20240806	16.74	4850	-46.80	20240131	2210	16.74	20240806	4850	-46.80	20240131	2210	16.74	20240806	1.61	N	285800	100	17 억	84999	N	N	N	N
31	20241126	111211	57	100.00	KOSDAQ	화학	N	N	N	N	N	2600	0	3	0.00	43366500	17057	32.28	2600	2625	2520	3380	1820	2600	2542.45	0.49	-2480	2713	2656	2578	2521	2443	2685	2550	17	780	100	1560	5	1	17477270	454	-21.49	1.11	12	0.10	-121.00	2352.00	4850	20240131	-46.39	2210	20240806	17.65	4850	-46.39	20240131	2210	17.65	20240806	4850	-46.39	20240131	2210	17.65	20240806	1.61	N	285800	100	17 억	84999	N	N	N	N
32	20241126	101222	57	100.00	KOSDAQ	화학	N	N	N	N	N	2540	-60	5	-2.31	22111145	8721	16.50	2600	2625	2520	3380	1820	2600	2535.39	0.49	-1573	2713	2656	2578	2521	2443	2685	2550	17	780	100	1560	5	1	17477270	444	-20.99	1.08	12	0.05	-121.00	2352.00	4850	20240131	-47.63	2210	20240806	14.93	4850	-47.63	20240131	2210	14.93	20240806	4850	-47.63	20240131	2210	14.93	20240806	1.61	N	285800	100	17 억	84999	N	N	N	N
33	20241126	091209	57	100.00	KOSDAQ	화학	N	N	N	N	N	2550	-50	5	-1.92	864530	336	0.64	2600	2600	2535	3380	1820	2600	2573.01	0.49	-260	2713	2656	2578	2521	2443	2685	2550	17	780	100	1560	5	1	17477270	446	-21.07	1.08	12	0.00	-121.00	2352.00	4850	20240131	-47.42	2210	20240806	15.38	4850	-47.42	20240131	2210	15.38	20240806	4850	-47.42	20240131	2210	15.38	20240806	1.61	N	285800	100	17 억	84999	N	N	N	N
34	20241125	161138	57	100.00	KOSDAQ	화학	N	N	N	N	N	2600	20	2	0.78	134774730	52345	42.68	2580	2635	2500	3350	1810	2580	2574.74	0.52	-6075	2746	2662	2511	2427	2276	2705	2470	17	770	100	1540	5	1	17477270	454	-21.49	1.11	12	0.30	-121.00	2352.00	4850	20240131	-46.39	2210	20240806	17.65	4850	-46.39	20240131	2210	17.65	20240806	4850	-46.39	20240131	2210	17.65	20240806	1.78	N	285800	100	17 억	91074	N	N	N	N
35	20241125	151202	57	100.00	KOSDAQ	화학	N	N	N	N	N	2580	0	3	0.00	130269505	50604	41.26	2580	2635	2500	3350	1810	2580	2574.29	0.52	-5662	2746	2662	2511	2427	2276	2705	2470	17	770	100	1540	5	1	17477270	451	-21.32	1.10	12	0.29	-121.00	2352.00	4850	20240131	-46.80	2210	20240806	16.74	4850	-46.80	20240131	2210	16.74	20240806	4850	-46.80	20240131	2210	16.74	20240806	1.78	N	285800	100	17 억	91074	N	N	N	N
36	20241125	141158	57	100.00	KOSDAQ	화학	N	N	N	N	N	2585	5	2	0.19	124878060	48511	39.55	2580	2635	2500	3350	1810	2580	2574.22	0.52	-5329	2746	2662	2511	2427	2276	2705	2470	17	770	100	1540	5	1	17477270	452	-21.36	1.10	12	0.28	-121.00	2352.00	4850	20240131	-46.70	2210	20240806	16.97	4850	-46.70	20240131	2210	16.97	20240806	4850	-46.70	20240131	2210	16.97	20240806	1.78	N	285800	100	17 억	91074	N	N	N	N
37	20241125	131150	57	100.00	KOSDAQ	화학	N	N	N	N	N	2590	10	2	0.39	118738690	46140	37.62	2580	2635	2500	3350	1810	2580	2573.44	0.52	-3716	2746	2662	2511	2427	2276	2705	2470	17	770	100	1540	5	1	17477270	453	-21.40	1.10	12	0.26	-121.00	2352.00	4850	20240131	-46.60	2210	20240806	17.19	4850	-46.60	20240131	2210	17.19	20240806	4850	-46.60	20240131	2210	17.19	20240806	1.78	N	285800	100	17 억	91074	N	N	N	N
38	20241125	121204	57	100.00	KOSDAQ	화학	N	N	N	N	N	2610	30	2	1.16	112148645	43594	35.54	2580	2635	2500	3350	1810	2580	2572.57	0.52	-4059	2746	2662	2511	2427	2276	2705	2470	17	770	100	1540	5	1	17477270	456	-21.57	1.11	12	0.25	-121.00	2352.00	4850	20240131	-46.19	2210	20240806	18.10	4850	-46.19	20240131	2210	18.10	20240806	4850	-46.19	20240131	2210	18.10	20240806	1.78	N	285800	100	17 억	91074	N	N	N	N
39	20241125	111157	57	100.00	KOSDAQ	화학	N	N	N	N	N	2515	-65	5	-2.52	44804695	17731	14.46	2580	2580	2500	3350	1810	2580	2526.91	0.52	-1310	2746	2662	2511	2427	2276	2705	2470	17	770	100	1540	5	1	17477270	440	-20.79	1.07	12	0.10	-121.00	2352.00	4850	20240131	-48.14	2210	20240806	13.80	4850	-48.14	20240131	2210	13.80	20240806	4850	-48.14	20240131	2210	13.80	20240806	1.78	N	285800	100	17 억	91074	N	N	N	N
40	20241125	101141	57	100.00	KOSDAQ	화학	N	N	N	N	N	2510	-70	5	-2.71	37864760	14974	12.21	2580	2580	2500	3350	1810	2580	2528.70	0.52	-1237	2746	2662	2511	2427	2276	2705	2470	17	770	100	1540	5	1	17477270	439	-20.74	1.07	12	0.09	-121.00	2352.00	4850	20240131	-48.25	2210	20240806	13.57	4850	-48.25	20240131	2210	13.57	20240806	4850	-48.25	20240131	2210	13.57	20240806	1.78	N	285800	100	17 억	91074	N	N	N	N
41	20241125	091145	57	100.00	KOSDAQ	화학	N	N	N	N	N	2555	-25	5	-0.97	11102030	4339	3.54	2580	2580	2545	3350	1810	2580	2558.66	0.52	980	2746	2662	2511	2427	2276	2705	2470	17	770	100	1540	5	1	17477270	447	-21.12	1.09	12	0.02	-121.00	2352.00	4850	20240131	-47.32	2210	20240806	15.61	4850	-47.32	20240131	2210	15.61	20240806	4850	-47.32	20240131	2210	15.61	20240806	1.78	N	285800	100	17 억	91074	N	N	N	N
42	20241122	161040	57	100.00	KOSDAQ	화학	N	N	N	N	N	2580	225	2	9.55	306066660	122647	180.09	2360	2595	2360	3060	1650	2355	2495.74	0.41	19649	2605	2480	2370	2245	2135	2542	2307	17	705	100	1410	5	1	17477270	451	-21.32	1.10	12	0.70	-121.00	2352.00	4850	20240131	-46.80	2210	20240806	16.74	4850	-46.80	20240131	2210	16.74	20240806	4850	-46.80	20240131	2210	16.74	20240806	1.84	N	285800	100	17 억	70985	N	N	N	N
43	20241122	151054	57	100.00	KOSDAQ	화학	N	N	N	N	N	2540	185	2	7.86	272809570	109628	160.97	2360	2595	2360	3060	1650	2355	2488.76	0.41	18454	2605	2480	2370	2245	2135	2542	2307	17	705	100	1410	5	1	17477270	444	-20.99	1.08	12	0.63	-121.00	2352.00	4850	20240131	-47.63	2210	20240806	14.93	4850	-47.63	20240131	2210	14.93	20240806	4850	-47.63	20240131	2210	14.93	20240806	1.84	N	285800	100	17 억	70985	N	N	N	N
44	20241122	141055	57	100.00	KOSDAQ	화학	N	N	N	N	N	2470	115	2	4.88	207899260	84180	123.61	2360	2530	2360	3060	1650	2355	2469.99	0.41	15259	2605	2480	2370	2245	2135	2542	2307	17	705	100	1410	5	1	17477270	432	-20.41	1.05	12	0.48	-121.00	2352.00	4850	20240131	-49.07	2210	20240806	11.76	4850	-49.07	20240131	2210	11.76	20240806	4850	-49.07	20240131	2210	11.76	20240806	1.84	N	285800	100	17 억	70985	N	N	N	N
45	20241122	131050	57	100.00	KOSDAQ	화학	N	N	N	N	N	2470	115	2	4.88	202229930	81889	120.24	2360	2530	2360	3060	1650	2355	2469.86	0.41	14805	2605	2480	2370	2245	2135	2542	2307	17	705	100	1410	5	1	17477270	432	-20.41	1.05	12	0.47	-121.00	2352.00	4850	20240131	-49.07	2210	20240806	11.76	4850	-49.07	20240131	2210	11.76	20240806	4850	-49.07	20240131	2210	11.76	20240806	1.84	N	285800	100	17 억	70985	N	N	N	N
46	20241122	121057	57	100.00	KOSDAQ	화학	N	N	N	N	N	2505	150	2	6.37	180990510	73315	107.65	2360	2530	2360	3060	1650	2355	2469.00	0.41	14667	2605	2480	2370	2245	2135	2542	2307	17	705	100	1410	5	1	17477270	438	-20.70	1.07	12	0.42	-121.00	2352.00	4850	20240131	-48.35	2210	20240806	13.35	4850	-48.35	20240131	2210	13.35	20240806	4850	-48.35	20240131	2210	13.35	20240806	1.84	N	285800	100	17 억	70985	N	N	N	N
47	20241122	111048	57	100.00	KOSDAQ	화학	N	N	N	N	N	2500	145	2	6.16	130821010	53235	78.17	2360	2520	2360	3060	1650	2355	2457.83	0.41	12055	2605	2480	2370	2245	2135	2542	2307	17	705	100	1410	5	1	17477270	437	-20.66	1.06	12	0.30	-121.00	2352.00	4850	20240131	-48.45	2210	20240806	13.12	4850	-48.45	20240131	2210	13.12	20240806	4850	-48.45	20240131	2210	13.12	20240806	1.84	N	285800	100	17 억	70985	N	N	N	N
48	20241122	101106	57	100.00	KOSDAQ	화학	N	N	N	N	N	2450	95	2	4.03	112985050	45999	67.54	2360	2520	2360	3060	1650	2355	2456.72	0.41	10989	2605	2480	2370	2245	2135	2542	2307	17	705	100	1410	5	1	17477270	428	-20.25	1.04	12	0.26	-121.00	2352.00	4850	20240131	-49.48	2210	20240806	10.86	4850	-49.48	20240131	2210	10.86	20240806	4850	-49.48	20240131	2210	10.86	20240806	1.84	N	285800	100	17 억	70985	N	N	N	N
49	20241122	091057	57	100.00	KOSDAQ	화학	N	N	N	N	N	2450	95	2	4.03	29472540	12216	17.94	2360	2450	2360	3060	1650	2355	2413.64	0.41	1986	2605	2480	2370	2245	2135	2542	2307	17	705	100	1410	5	1	17477270	428	-20.25	1.04	12	0.07	-121.00	2352.00	4850	20240131	-49.48	2210	20240806	10.86	4850	-49.48	20240131	2210	10.86	20240806	4850	-49.48	20240131	2210	10.86	20240806	1.84	N	285800	100	17 억	70985	N	N	N	N
50	20241121	161047	57	100.00	KOSDAQ	화학	N	N	N	N	N	2355	65	2	2.84	160308170	67692	353.19	2270	2495	2260	2975	1605	2290	2368.20	0.43	-4185	2416	2352	2321	2257	2226	2337	2242	17	685	100	1370	5	1	17477270	412	-19.46	1.00	12	0.39	-121.00	2352.00	4850	20240131	-51.44	2210	20240806	6.56	4850	-51.44	20240131	2210	6.56	20240806	4850	-51.44	20240131	2210	6.56	20240806	1.83	N	285800	100	17 억	75114	N	N	N	N
51	20241121	151108	57	100.00	KOSDAQ	화학	N	N	N	N	N	2345	55	2	2.40	153112300	64636	337.24	2270	2495	2260	2975	1605	2290	2368.84	0.43	-2642	2416	2352	2321	2257	2226	2337	2242	17	685	100	1370	5	1	17477270	410	-19.38	1.00	12	0.37	-121.00	2352.00	4850	20240131	-51.65	2210	20240806	6.11	4850	-51.65	20240131	2210	6.11	20240806	4850	-51.65	20240131	2210	6.11	20240806	1.83	N	285800	100	17 억	75114	N	N	N	N
52	20241121	141105	57	100.00	KOSDAQ	화학	N	N	N	N	N	2345	55	2	2.40	43068005	18750	97.83	2270	2360	2260	2975	1605	2290	2296.96	0.43	-2956	2416	2352	2321	2257	2226	2337	2242	17	685	100	1370	5	1	17477270	410	-19.38	1.00	12	0.11	-121.00	2352.00	4850	20240131	-51.65	2210	20240806	6.11	4850	-51.65	20240131	2210	6.11	20240806	4850	-51.65	20240131	2210	6.11	20240806	1.83	N	285800	100	17 억	75114	N	N	N	N
53	20241121	131058	57	100.00	KOSDAQ	화학	N	N	N	N	N	2295	5	2	0.22	15957230	7016	36.61	2270	2300	2260	2975	1605	2290	2274.41	0.43	-409	2416	2352	2321	2257	2226	2337	2242	17	685	100	1370	5	1	17477270	401	-18.97	0.98	12	0.04	-121.00	2352.00	4850	20240131	-52.68	2210	20240806	3.85	4850	-52.68	20240131	2210	3.85	20240806	4850	-52.68	20240131	2210	3.85	20240806	1.83	N	285800	100	17 억	75114	N	N	N	N
54	20241121	121059	57	100.00	KOSDAQ	화학	N	N	N	N	N	2280	-10	5	-0.44	15794885	6945	36.24	2270	2300	2260	2975	1605	2290	2274.28	0.43	-351	2416	2352	2321	2257	2226	2337	2242	17	685	100	1370	5	1	17477270	398	-18.84	0.97	12	0.04	-121.00	2352.00	4850	20240131	-52.99	2210	20240806	3.17	4850	-52.99	20240131	2210	3.17	20240806	4850	-52.99	20240131	2210	3.17	20240806	1.83	N	285800	100	17 억	75114	N	N	N	N
55	20241121	111103	57	100.00	KOSDAQ	화학	N	N	N	N	N	2300	10	2	0.44	14107085	6205	32.38	2270	2300	2260	2975	1605	2290	2273.50	0.43	-49	2416	2352	2321	2257	2226	2337	2242	17	685	100	1370	5	1	17477270	402	-19.01	0.98	12	0.04	-121.00	2352.00	4850	20240131	-52.58	2210	20240806	4.07	4850	-52.58	20240131	2210	4.07	20240806	4850	-52.58	20240131	2210	4.07	20240806	1.83	N	285800	100	17 억	75114	N	N	N	N
56	20241121	101101	57	100.00	KOSDAQ	화학	N	N	N	N	N	2290	0	3	0.00	12015600	5290	27.60	2270	2290	2260	2975	1605	2290	2271.38	0.43	-48	2416	2352	2321	2257	2226	2337	2242	17	685	100	1370	5	1	17477270	400	-18.93	0.97	12	0.03	-121.00	2352.00	4850	20240131	-52.78	2210	20240806	3.62	4850	-52.78	20240131	2210	3.62	20240806	4850	-52.78	20240131	2210	3.62	20240806	1.83	N	285800	100	17 억	75114	N	N	N	N
57	20241121	091104	57	100.00	KOSDAQ	화학	N	N	N	N	N	2270	-20	5	-0.87	7598670	3347	17.46	2270	2280	2270	2975	1605	2290	2270.29	0.43	14	2416	2352	2321	2257	2226	2337	2242	17	685	100	1370	5	1	17477270	397	-18.76	0.97	12	0.02	-121.00	2352.00	4850	20240131	-53.20	2210	20240806	2.71	4850	-53.20	20240131	2210	2.71	20240806	4850	-53.20	20240131	2210	2.71	20240806	1.83	N	285800	100	17 억	75114	N	N	N	N
58	20241120	161053	57	100.00	KOSDAQ	화학	N	N	N	N	N	2290	-45	5	-1.93	43394850	18766	91.85	2335	2385	2290	3035	1635	2335	2312.42	0.44	-2637	2378	2356	2328	2306	2278	2360	2310	17	700	100	1400	5	1	17477270	400	-18.93	0.97	12	0.11	-121.00	2352.00	4850	20240131	-52.78	2210	20240806	3.62	4850	-52.78	20240131	2210	3.62	20240806	4850	-52.78	20240131	2210	3.62	20240806	1.80	N	285800	100	17 억	77751	N	N	N	N
59	20241120	151108	57	100.00	KOSDAQ	화학	N	N	N	N	N	2310	-25	5	-1.07	35229885	15201	74.40	2335	2385	2295	3035	1635	2335	2317.60	0.44	-2552	2378	2356	2328	2306	2278	2360	2310	17	700	100	1400	5	1	17477270	404	-19.09	0.98	12	0.09	-121.00	2352.00	4850	20240131	-52.37	2210	20240806	4.52	4850	-52.37	20240131	2210	4.52	20240806	4850	-52.37	20240131	2210	4.52	20240806	1.80	N	285800	100	17 억	77751	N	N	N	N
60	20241120	141110	57	100.00	KOSDAQ	화학	N	N	N	N	N	2315	-20	5	-0.86	33831130	14594	71.43	2335	2385	2295	3035	1635	2335	2318.15	0.44	-2498	2378	2356	2328	2306	2278	2360	2310	17	700	100	1400	5	1	17477270	405	-19.13	0.98	12	0.08	-121.00	2352.00	4850	20240131	-52.27	2210	20240806	4.75	4850	-52.27	20240131	2210	4.75	20240806	4850	-52.27	20240131	2210	4.75	20240806	1.80	N	285800	100	17 억	77751	N	N	N	N
61	20241120	131111	57	100.00	KOSDAQ	화학	N	N	N	N	N	2310	-25	5	-1.07	24516415	10546	51.62	2335	2385	2300	3035	1635	2335	2324.71	0.44	-1974	2378	2356	2328	2306	2278	2360	2310	17	700	100	1400	5	1	17477270	404	-19.09	0.98	12	0.06	-121.00	2352.00	4850	20240131	-52.37	2210	20240806	4.52	4850	-52.37	20240131	2210	4.52	20240806	4850	-52.37	20240131	2210	4.52	20240806	1.80	N	285800	100	17 억	77751	N	N	N	N
62	20241120	121109	57	100.00	KOSDAQ	화학	N	N	N	N	N	2325	-10	5	-0.43	16058385	6888	33.71	2335	2385	2305	3035	1635	2335	2331.36	0.44	-1770	2378	2356	2328	2306	2278	2360	2310	17	700	100	1400	5	1	17477270	406	-19.21	0.99	12	0.04	-121.00	2352.00	4850	20240131	-52.06	2210	20240806	5.20	4850	-52.06	20240131	2210	5.20	20240806	4850	-52.06	20240131	2210	5.20	20240806	1.80	N	285800	100	17 억	77751	N	N	N	N
63	20241120	111112	57	100.00	KOSDAQ	화학	N	N	N	N	N	2335	0	3	0.00	13557980	5812	28.45	2335	2385	2305	3035	1635	2335	2332.76	0.44	-1722	2378	2356	2328	2306	2278	2360	2310	17	700	100	1400	5	1	17477270	408	-19.30	0.99	12	0.03	-121.00	2352.00	4850	20240131	-51.86	2210	20240806	5.66	4850	-51.86	20240131	2210	5.66	20240806	4850	-51.86	20240131	2210	5.66	20240806	1.80	N	285800	100	17 억	77751	N	N	N	N
64	20241120	101111	57	100.00	KOSDAQ	화학	N	N	N	N	N	2310	-25	5	-1.07	10616980	4551	22.27	2335	2385	2305	3035	1635	2335	2332.89	0.44	-1190	2378	2356	2328	2306	2278	2360	2310	17	700	100	1400	5	1	17477270	404	-19.09	0.98	12	0.03	-121.00	2352.00	4850	20240131	-52.37	2210	20240806	4.52	4850	-52.37	20240131	2210	4.52	20240806	4850	-52.37	20240131	2210	4.52	20240806	1.80	N	285800	100	17 억	77751	N	N	N	N
65	20241120	091109	57	100.00	KOSDAQ	화학	N	N	N	N	N	2370	35	2	1.50	1728605	735	3.60	2335	2385	2330	3035	1635	2335	2351.84	0.44	-275	2378	2356	2328	2306	2278	2360	2310	17	700	100	1400	5	1	17477270	414	-19.59	1.01	12	0.00	-121.00	2352.00	4850	20240131	-51.13	2210	20240806	7.24	4850	-51.13	20240131	2210	7.24	20240806	4850	-51.13	20240131	2210	7.24	20240806	1.80	N	285800	100	17 억	77751	N	N	N	N
66	20241119	161009	57	100.00	KOSDAQ	화학	N	N	N	N	N	2335	15	2	0.65	46993265	20259	63.36	2335	2350	2300	3015	1625	2320	2319.62	0.46	-2210	2433	2376	2338	2281	2243	2357	2262	17	695	100	1390	5	1	17477270	408	-19.30	0.99	12	0.12	-121.00	2352.00	4850	20240131	-51.86	2210	20240806	5.66	4850	-51.86	20240131	2210	5.66	20240806	4850	-51.86	20240131	2210	5.66	20240806	1.77	N	285800	100	17 억	79961	N	N	N	N
67	20241119	151025	57	100.00	KOSDAQ	화학	N	N	N	N	N	2350	30	2	1.29	42883220	18492	57.84	2335	2350	2300	3015	1625	2320	2319.01	0.46	-2102	2433	2376	2338	2281	2243	2357	2262	17	695	100	1390	5	1	17477270	411	-19.42	1.00	12	0.11	-121.00	2352.00	4850	20240131	-51.55	2210	20240806	6.33	4850	-51.55	20240131	2210	6.33	20240806	4850	-51.55	20240131	2210	6.33	20240806	1.77	N	285800	100	17 억	79961	N	N	N	N
68	20241119	141025	57	100.00	KOSDAQ	화학	N	N	N	N	N	2335	15	2	0.65	19817690	8574	26.82	2335	2345	2305	3015	1625	2320	2311.37	0.46	-1134	2433	2376	2338	2281	2243	2357	2262	17	695	100	1390	5	1	17477270	408	-19.30	0.99	12	0.05	-121.00	2352.00	4850	20240131	-51.86	2210	20240806	5.66	4850	-51.86	20240131	2210	5.66	20240806	4850	-51.86	20240131	2210	5.66	20240806	1.77	N	285800	100	17 억	79961	N	N	N	N
69	20241119	131028	57	100.00	KOSDAQ	화학	N	N	N	N	N	2330	10	2	0.43	15381440	6661	20.83	2335	2345	2305	3015	1625	2320	2309.18	0.46	-1130	2433	2376	2338	2281	2243	2357	2262	17	695	100	1390	5	1	17477270	407	-19.26	0.99	12	0.04	-121.00	2352.00	4850	20240131	-51.96	2210	20240806	5.43	4850	-51.96	20240131	2210	5.43	20240806	4850	-51.96	20240131	2210	5.43	20240806	1.77	N	285800	100	17 억	79961	N	N	N	N
70	20241119	121015	57	100.00	KOSDAQ	화학	N	N	N	N	N	2315	-5	5	-0.22	15007690	6500	20.33	2335	2345	2305	3015	1625	2320	2308.88	0.46	-969	2433	2376	2338	2281	2243	2357	2262	17	695	100	1390	5	1	17477270	405	-19.13	0.98	12	0.04	-121.00	2352.00	4850	20240131	-52.27	2210	20240806	4.75	4850	-52.27	20240131	2210	4.75	20240806	4850	-52.27	20240131	2210	4.75	20240806	1.77	N	285800	100	17 억	79961	N	N	N	N
71	20241119	111027	57	100.00	KOSDAQ	화학	N	N	N	N	N	2305	-15	5	-0.65	12850385	5565	17.41	2335	2345	2305	3015	1625	2320	2309.14	0.46	-612	2433	2376	2338	2281	2243	2357	2262	17	695	100	1390	5	1	17477270	403	-19.05	0.98	12	0.03	-121.00	2352.00	4850	20240131	-52.47	2210	20240806	4.30	4850	-52.47	20240131	2210	4.30	20240806	4850	-52.47	20240131	2210	4.30	20240806	1.77	N	285800	100	17 억	79961	N	N	N	N
72	20241119	101052	57	100.00	KOSDAQ	화학	N	N	N	N	N	2340	20	2	0.86	2530730	1089	3.41	2335	2345	2310	3015	1625	2320	2323.90	0.46	-449	2433	2376	2338	2281	2243	2357	2262	17	695	100	1390	5	1	17477270	409	-19.34	0.99	12	0.01	-121.00	2352.00	4850	20240131	-51.75	2210	20240806	5.88	4850	-51.75	20240131	2210	5.88	20240806	4850	-51.75	20240131	2210	5.88	20240806	1.77	N	285800	100	17 억	79961	N	N	N	N
73	20241119	091047	57	100.00	KOSDAQ	화학	N	N	N	N	N	2325	5	2	0.22	802860	345	1.08	2335	2335	2320	3015	1625	2320	2327.13	0.46	-248	2433	2376	2338	2281	2243	2357	2262	17	695	100	1390	5	1	17477270	406	-19.21	0.99	12	0.00	-121.00	2352.00	4850	20240131	-52.06	2210	20240806	5.20	4850	-52.06	20240131	2210	5.20	20240806	4850	-52.06	20240131	2210	5.20	20240806	1.77	N	285800	100	17 억	79961	N	N	N	N
74	20241118	161013	57	100.00	KOSDAQ	화학	N	N	N	N	N	2320	-20	5	-0.85	74276300	31973	202.75	2350	2395	2300	3040	1640	2340	2323.10	0.45	659	2386	2362	2321	2297	2256	2375	2310	17	700	100	1400	5	1	17477270	405	-19.17	0.99	12	0.18	-121.00	2352.00	4850	20240131	-52.16	2210	20240806	4.98	4850	-52.16	20240131	2210	4.98	20240806	4850	-52.16	20240131	2210	4.98	20240806	1.80	N	285800	100	17 억	79302	N	N	N	N
75	20241118	151026	57	100.00	KOSDAQ	화학	N	N	N	N	N	2330	-10	5	-0.43	69633930	29972	190.06	2350	2395	2300	3040	1640	2340	2323.30	0.45	670	2386	2362	2321	2297	2256	2375	2310	17	700	100	1400	5	1	17477270	407	-19.26	0.99	12	0.17	-121.00	2352.00	4850	20240131	-51.96	2210	20240806	5.43	4850	-51.96	20240131	2210	5.43	20240806	4850	-51.96	20240131	2210	5.43	20240806	1.80	N	285800	100	17 억	79302	N	N	N	N
76	20241118	141028	57	100.00	KOSDAQ	화학	N	N	N	N	N	2315	-25	5	-1.07	64226275	27633	175.23	2350	2395	2300	3040	1640	2340	2324.26	0.45	1191	2386	2362	2321	2297	2256	2375	2310	17	700	100	1400	5	1	17477270	405	-19.13	0.98	12	0.16	-121.00	2352.00	4850	20240131	-52.27	2210	20240806	4.75	4850	-52.27	20240131	2210	4.75	20240806	4850	-52.27	20240131	2210	4.75	20240806	1.80	N	285800	100	17 억	79302	N	N	N	N
77	20241118	131022	57	100.00	KOSDAQ	화학	N	N	N	N	N	2320	-20	5	-0.85	55132615	23713	150.37	2350	2395	2300	3040	1640	2340	2325.00	0.45	1296	2386	2362	2321	2297	2256	2375	2310	17	700	100	1400	5	1	17477270	405	-19.17	0.99	12	0.14	-121.00	2352.00	4850	20240131	-52.16	2210	20240806	4.98	4850	-52.16	20240131	2210	4.98	20240806	4850	-52.16	20240131	2210	4.98	20240806	1.80	N	285800	100	17 억	79302	N	N	N	N
78	20241118	121025	57	100.00	KOSDAQ	화학	N	N	N	N	N	2325	-15	5	-0.64	47832730	20568	130.42	2350	2395	2300	3040	1640	2340	2325.59	0.45	1573	2386	2362	2321	2297	2256	2375	2310	17	700	100	1400	5	1	17477270	406	-19.21	0.99	12	0.12	-121.00	2352.00	4850	20240131	-52.06	2210	20240806	5.20	4850	-52.06	20240131	2210	5.20	20240806	4850	-52.06	20240131	2210	5.20	20240806	1.80	N	285800	100	17 억	79302	N	N	N	N
79	20241118	111026	57	100.00	KOSDAQ	화학	N	N	N	N	N	2320	-20	5	-0.85	46111390	19826	125.72	2350	2395	2300	3040	1640	2340	2325.80	0.45	1756	2386	2362	2321	2297	2256	2375	2310	17	700	100	1400	5	1	17477270	405	-19.17	0.99	12	0.11	-121.00	2352.00	4850	20240131	-52.16	2210	20240806	4.98	4850	-52.16	20240131	2210	4.98	20240806	4850	-52.16	20240131	2210	4.98	20240806	1.80	N	285800	100	17 억	79302	N	N	N	N
80	20241118	101014	57	100.00	KOSDAQ	화학	N	N	N	N	N	2350	10	2	0.43	24037410	10295	65.28	2350	2395	2300	3040	1640	2340	2334.86	0.45	557	2386	2362	2321	2297	2256	2375	2310	17	700	100	1400	5	1	17477270	411	-19.42	1.00	12	0.06	-121.00	2352.00	4850	20240131	-51.55	2210	20240806	6.33	4850	-51.55	20240131	2210	6.33	20240806	4850	-51.55	20240131	2210	6.33	20240806	1.80	N	285800	100	17 억	79302	N	N	N	N
81	20241118	091013	57	100.00	KOSDAQ	화학	N	N	N	N	N	2335	-5	5	-0.21	6305055	2690	17.06	2350	2350	2335	3040	1640	2340	2343.89	0.45	57	2386	2362	2321	2297	2256	2375	2310	17	700	100	1400	5	1	17477270	408	-19.30	0.99	12	0.02	-121.00	2352.00	4850	20240131	-51.86	2210	20240806	5.66	4850	-51.86	20240131	2210	5.66	20240806	4850	-51.86	20240131	2210	5.66	20240806	1.80	N	285800	100	17 억	79302	N	N	N	N
82	20241115	161050	57	100.00	KOSDAQ	화학	N	N	N	N	N	2340	15	2	0.65	36452445	15770	42.44	2305	2345	2280	3020	1630	2325	2311.50	0.46	-2371	2498	2411	2353	2266	2208	2455	2310	17	695	100	1390	5	1	17477270	409	-19.34	0.99	12	0.09	-121.00	2352.00	4850	20240131	-51.75	2210	20240806	5.88	4850	-51.75	20240131	2210	5.88	20240806	4850	-51.75	20240131	2210	5.88	20240806	1.82	N	285800	100	17 억	81166	N	N	N	N
83	20241115	151124	57	100.00	KOSDAQ	화학	N	N	N	N	N	2320	-5	5	-0.22	33492425	14503	39.03	2305	2345	2280	3020	1630	2325	2309.34	0.46	-1877	2498	2411	2353	2266	2208	2455	2310	17	695	100	1390	5	1	17477270	405	-19.17	0.99	12	0.08	-121.00	2352.00	4850	20240131	-52.16	2210	20240806	4.98	4850	-52.16	20240131	2210	4.98	20240806	4850	-52.16	20240131	2210	4.98	20240806	1.82	N	285800	100	17 억	81166	N	N	N	N
84	20241115	141111	57	100.00	KOSDAQ	화학	N	N	N	N	N	2340	15	2	0.65	32045860	13880	37.36	2305	2345	2280	3020	1630	2325	2308.78	0.46	-1835	2498	2411	2353	2266	2208	2455	2310	17	695	100	1390	5	1	17477270	409	-19.34	0.99	12	0.08	-121.00	2352.00	4850	20240131	-51.75	2210	20240806	5.88	4850	-51.75	20240131	2210	5.88	20240806	4850	-51.75	20240131	2210	5.88	20240806	1.82	N	285800	100	17 억	81166	N	N	N	N
85	20241115	131110	57	100.00	KOSDAQ	화학	N	N	N	N	N	2330	5	2	0.22	30574485	13246	35.65	2305	2345	2280	3020	1630	2325	2308.21	0.46	-1843	2498	2411	2353	2266	2208	2455	2310	17	695	100	1390	5	1	17477270	407	-19.26	0.99	12	0.08	-121.00	2352.00	4850	20240131	-51.96	2210	20240806	5.43	4850	-51.96	20240131	2210	5.43	20240806	4850	-51.96	20240131	2210	5.43	20240806	1.82	N	285800	100	17 억	81166	N	N	N	N
86	20241115	121111	57	100.00	KOSDAQ	화학	N	N	N	N	N	2305	-20	5	-0.86	28946140	12541	33.75	2305	2345	2280	3020	1630	2325	2308.12	0.46	-2353	2498	2411	2353	2266	2208	2455	2310	17	695	100	1390	5	1	17477270	403	-19.05	0.98	12	0.07	-121.00	2352.00	4850	20240131	-52.47	2210	20240806	4.30	4850	-52.47	20240131	2210	4.30	20240806	4850	-52.47	20240131	2210	4.30	20240806	1.82	N	285800	100	17 억	81166	N	N	N	N
87	20241115	111045	57	100.00	KOSDAQ	화학	N	N	N	N	N	2315	-10	5	-0.43	27505705	11916	32.07	2305	2345	2280	3020	1630	2325	2308.30	0.46	-2099	2498	2411	2353	2266	2208	2455	2310	17	695	100	1390	5	1	17477270	405	-19.13	0.98	12	0.07	-121.00	2352.00	4850	20240131	-52.27	2210	20240806	4.75	4850	-52.27	20240131	2210	4.75	20240806	4850	-52.27	20240131	2210	4.75	20240806	1.82	N	285800	100	17 억	81166	N	N	N	N
88	20241115	101044	57	100.00	KOSDAQ	화학	N	N	N	N	N	2310	-15	5	-0.65	17409650	7527	20.26	2305	2345	2305	3020	1630	2325	2312.96	0.46	-426	2498	2411	2353	2266	2208	2455	2310	17	695	100	1390	5	1	17477270	404	-19.09	0.98	12	0.04	-121.00	2352.00	4850	20240131	-52.37	2210	20240806	4.52	4850	-52.37	20240131	2210	4.52	20240806	4850	-52.37	20240131	2210	4.52	20240806	1.82	N	285800	100	17 억	81166	N	N	N	N
89	20241115	090946	57	100.00	KOSDAQ	화학	N	N	N	N	N	2310	-15	5	-0.65	3912975	1695	4.56	2305	2310	2305	3020	1630	2325	2308.54	0.46	131	2498	2411	2353	2266	2208	2455	2310	17	695	100	1390	5	1	17477270	404	-19.09	0.98	12	0.01	-121.00	2352.00	4850	20240131	-52.37	2210	20240806	4.52	4850	-52.37	20240131	2210	4.52	20240806	4850	-52.37	20240131	2210	4.52	20240806	1.82	N	285800	100	17 억	81166	N	N	N	N
90	20241114	161038	57	100.00	KOSDAQ	화학	N	N	N	N	N	2325	5	2	0.22	85425400	36468	62.53	2320	2440	2295	3015	1625	2320	2342.48	0.40	10905	2500	2410	2355	2265	2210	2382	2237	17	695	100	1390	5	1	17477270	406	-19.21	0.99	12	0.21	-121.00	2352.00	4850	20240131	-52.06	2210	20240806	5.20	4850	-52.06	20240131	2210	5.20	20240806	4850	-52.06	20240131	2210	5.20	20240806	1.82	N	285800	100	17 억	70261	N	N	N	N
91	20241114	151045	57	100.00	KOSDAQ	화학	N	N	N	N	N	2350	30	2	1.29	77812150	33248	57.00	2320	2440	2295	3015	1625	2320	2340.36	0.40	12808	2500	2410	2355	2265	2210	2382	2237	17	695	100	1390	5	1	17477270	411	-19.42	1.00	12	0.19	-121.00	2352.00	4850	20240131	-51.55	2210	20240806	6.33	4850	-51.55	20240131	2210	6.33	20240806	4850	-51.55	20240131	2210	6.33	20240806	1.82	N	285800	100	17 억	70261	N	N	N	N
92	20241114	141037	57	100.00	KOSDAQ	화학	N	N	N	N	N	2345	25	2	1.08	48542870	20609	35.33	2320	2440	2320	3015	1625	2320	2355.42	0.40	7345	2500	2410	2355	2265	2210	2382	2237	17	695	100	1390	5	1	17477270	410	-19.38	1.00	12	0.12	-121.00	2352.00	4850	20240131	-51.65	2210	20240806	6.11	4850	-51.65	20240131	2210	6.11	20240806	4850	-51.65	20240131	2210	6.11	20240806	1.82	N	285800	100	17 억	70261	N	N	N	N
93	20241114	131038	57	100.00	KOSDAQ	화학	N	N	N	N	N	2375	55	2	2.37	37887125	16074	27.56	2320	2440	2320	3015	1625	2320	2357.04	0.40	7111	2500	2410	2355	2265	2210	2382	2237	17	695	100	1390	5	1	17477270	415	-19.63	1.01	12	0.09	-121.00	2352.00	4850	20240131	-51.03	2210	20240806	7.47	4850	-51.03	20240131	2210	7.47	20240806	4850	-51.03	20240131	2210	7.47	20240806	1.82	N	285800	100	17 억	70261	N	N	N	N
94	20241114	121035	57	100.00	KOSDAQ	화학	N	N	N	N	N	2375	55	2	2.37	36945780	15675	26.88	2320	2440	2320	3015	1625	2320	2356.99	0.40	6795	2500	2410	2355	2265	2210	2382	2237	17	695	100	1390	5	1	17477270	415	-19.63	1.01	12	0.09	-121.00	2352.00	4850	20240131	-51.03	2210	20240806	7.47	4850	-51.03	20240131	2210	7.47	20240806	4850	-51.03	20240131	2210	7.47	20240806	1.82	N	285800	100	17 억	70261	N	N	N	N
95	20241114	111035	57	100.00	KOSDAQ	화학	N	N	N	N	N	2395	75	2	3.23	29746830	12637	21.67	2320	2440	2320	3015	1625	2320	2353.95	0.40	7738	2500	2410	2355	2265	2210	2382	2237	17	695	100	1390	5	1	17477270	419	-19.79	1.02	12	0.07	-121.00	2352.00	4850	20240131	-50.62	2210	20240806	8.37	4850	-50.62	20240131	2210	8.37	20240806	4850	-50.62	20240131	2210	8.37	20240806	1.82	N	285800	100	17 억	70261	N	N	N	N
96	20241114	101054	57	100.00	KOSDAQ	화학	N	N	N	N	N	2350	30	2	1.29	4760450	2051	3.52	2320	2350	2320	3015	1625	2320	2321.04	0.40	91	2500	2410	2355	2265	2210	2382	2237	17	695	100	1390	5	1	17477270	411	-19.42	1.00	12	0.01	-121.00	2352.00	4850	20240131	-51.55	2210	20240806	6.33	4850	-51.55	20240131	2210	6.33	20240806	4850	-51.55	20240131	2210	6.33	20240806	1.82	N	285800	100	17 억	70261	N	N	N	N
97	20241114	091030	57	100.00	KOSDAQ	화학	N	N	N	N	N	2320	0	3	0.00	0	0	0.00	0	0	0	3015	1625	2320	0.00	0.40	0	2500	2410	2355	2265	2210	2382	2237	17	695	100	1390	5	1	17477270	405	-19.17	0.99	12	0.00	-121.00	2352.00	4850	20240131	-52.16	2210	20240806	4.98	4850	-52.16	20240131	2210	4.98	20240806	4850	-52.16	20240131	2210	4.98	20240806	1.82	N	285800	100	17 억	70261	N	N	N	N
98	20241113	160703	57	100.00	KOSDAQ	화학	N	N	N	N	N	2320	-85	5	-3.53	137258515	58309	142.99	2380	2445	2300	3125	1685	2405	2354.22	0.42	-2359	2558	2481	2433	2356	2308	2457	2332	17	720	100	1440	5	1	17477270	405	-19.17	0.99	12	0.33	-121.00	2352.00	4850	20240131	-52.16	2210	20240806	4.98	4850	-52.16	20240131	2210	4.98	20240806	4850	-52.16	20240131	2210	4.98	20240806	1.84	N	285800	100	17 억	72620	N	N	N	N
99	20241113	150737	57	100.00	KOSDAQ	화학	N	N	N	N	N	2340	-65	5	-2.70	127906385	54286	133.12	2380	2445	2300	3125	1685	2405	2356.16	0.42	-2029	2558	2481	2433	2356	2308	2457	2332	17	720	100	1440	5	1	17477270	409	-19.34	0.99	12	0.31	-121.00	2352.00	4850	20240131	-51.75	2210	20240806	5.88	4850	-51.75	20240131	2210	5.88	20240806	4850	-51.75	20240131	2210	5.88	20240806	1.84	N	285800	100	17 억	72620	N	N	N	N
100	20241113	140732	57	100.00	KOSDAQ	화학	N	N	N	N	N	2325	-80	5	-3.33	112377855	47654	116.86	2380	2445	2300	3125	1685	2405	2358.20	0.42	-1461	2558	2481	2433	2356	2308	2457	2332	17	720	100	1440	5	1	17477270	406	-19.21	0.99	12	0.27	-121.00	2352.00	4850	20240131	-52.06	2210	20240806	5.20	4850	-52.06	20240131	2210	5.20	20240806	4850	-52.06	20240131	2210	5.20	20240806	1.84	N	285800	100	17 억	72620	N	N	N	N
101	20241113	130735	57	100.00	KOSDAQ	화학	N	N	N	N	N	2350	-55	5	-2.29	88105415	37177	91.17	2380	2445	2300	3125	1685	2405	2369.89	0.42	-1814	2558	2481	2433	2356	2308	2457	2332	17	720	100	1440	5	1	17477270	411	-19.42	1.00	12	0.21	-121.00	2352.00	4850	20240131	-51.55	2210	20240806	6.33	4850	-51.55	20240131	2210	6.33	20240806	4850	-51.55	20240131	2210	6.33	20240806	1.84	N	285800	100	17 억	72620	N	N	N	N
102	20241113	120725	57	100.00	KOSDAQ	화학	N	N	N	N	N	2345	-60	5	-2.49	73944095	31116	76.30	2380	2445	2300	3125	1685	2405	2376.40	0.42	-2735	2558	2481	2433	2356	2308	2457	2332	17	720	100	1440	5	1	17477270	410	-19.38	1.00	12	0.18	-121.00	2352.00	4850	20240131	-51.65	2210	20240806	6.11	4850	-51.65	20240131	2210	6.11	20240806	4850	-51.65	20240131	2210	6.11	20240806	1.84	N	285800	100	17 억	72620	N	N	N	N
103	20241113	110723	57	100.00	KOSDAQ	화학	N	N	N	N	N	2390	-15	5	-0.62	53741390	22593	55.40	2380	2445	2350	3125	1685	2405	2378.67	0.42	-203	2558	2481	2433	2356	2308	2457	2332	17	720	100	1440	5	1	17477270	418	-19.75	1.02	12	0.13	-121.00	2352.00	4850	20240131	-50.72	2210	20240806	8.14	4850	-50.72	20240131	2210	8.14	20240806	4850	-50.72	20240131	2210	8.14	20240806	1.84	N	285800	100	17 억	72620	N	N	N	N
104	20241113	100724	57	100.00	KOSDAQ	화학	N	N	N	N	N	2385	-20	5	-0.83	40765380	17157	42.07	2380	2445	2365	3125	1685	2405	2376.02	0.42	1146	2558	2481	2433	2356	2308	2457	2332	17	720	100	1440	5	1	17477270	417	-19.71	1.01	12	0.10	-121.00	2352.00	4850	20240131	-50.82	2210	20240806	7.92	4850	-50.82	20240131	2210	7.92	20240806	4850	-50.82	20240131	2210	7.92	20240806	1.84	N	285800	100	17 억	72620	N	N	N	N
105	20241113	090714	57	100.00	KOSDAQ	화학	N	N	N	N	N	2385	-20	5	-0.83	1114235	467	1.15	2380	2390	2380	3125	1685	2405	2385.94	0.42	189	2558	2481	2433	2356	2308	2457	2332	17	720	100	1440	5	1	17477270	417	-19.71	1.01	12	0.00	-121.00	2352.00	4850	20240131	-50.82	2210	20240806	7.92	4850	-50.82	20240131	2210	7.92	20240806	4850	-50.82	20240131	2210	7.92	20240806	1.84	N	285800	100	17 억	72620	N	N	N	N
106	20241112	161000	57	100.00	KOSDAQ	화학	N	N	N	N	N	2405	-90	5	-3.61	99217470	40779	133.75	2510	2510	2385	3240	1750	2495	2433.05	0.42	-767	2621	2557	2511	2447	2401	2535	2425	17	745	100	1490	5	1	17477270	420	-19.88	1.02	12	0.23	-121.00	2352.00	4850	20240131	-50.41	2210	20240806	8.82	4850	-50.41	20240131	2210	8.82	20240806	4850	-50.41	20240131	2210	8.82	20240806	1.83	N	285800	100	17 억	73284	N	N	N	N
107	20241112	151009	57	100.00	KOSDAQ	화학	N	N	N	N	N	2415	-80	5	-3.21	96975325	39850	130.70	2510	2510	2385	3240	1750	2495	2433.51	0.42	-1001	2621	2557	2511	2447	2401	2535	2425	17	745	100	1490	5	1	17477270	422	-19.96	1.03	12	0.23	-121.00	2352.00	4850	20240131	-50.21	2210	20240806	9.28	4850	-50.21	20240131	2210	9.28	20240806	4850	-50.21	20240131	2210	9.28	20240806	1.83	N	285800	100	17 억	73284	N	N	N	N
108	20241112	141013	57	100.00	KOSDAQ	화학	N	N	N	N	N	2430	-65	5	-2.61	66163600	27047	88.71	2510	2510	2420	3240	1750	2495	2446.25	0.42	-1335	2621	2557	2511	2447	2401	2535	2425	17	745	100	1490	5	1	17477270	425	-20.08	1.03	12	0.15	-121.00	2352.00	4850	20240131	-49.90	2210	20240806	9.95	4850	-49.90	20240131	2210	9.95	20240806	4850	-49.90	20240131	2210	9.95	20240806	1.83	N	285800	100	17 억	73284	N	N	N	N
109	20241112	131017	57	100.00	KOSDAQ	화학	N	N	N	N	N	2435	-60	5	-2.40	63101850	25787	84.58	2510	2510	2420	3240	1750	2495	2447.04	0.42	-1160	2621	2557	2511	2447	2401	2535	2425	17	745	100	1490	5	1	17477270	426	-20.12	1.04	12	0.15	-121.00	2352.00	4850	20240131	-49.79	2210	20240806	10.18	4850	-49.79	20240131	2210	10.18	20240806	4850	-49.79	20240131	2210	10.18	20240806	1.83	N	285800	100	17 억	73284	N	N	N	N
110	20241112	121010	57	100.00	KOSDAQ	화학	N	N	N	N	N	2435	-60	5	-2.40	50969060	20799	68.22	2510	2510	2420	3240	1750	2495	2450.55	0.42	-2662	2621	2557	2511	2447	2401	2535	2425	17	745	100	1490	5	1	17477270	426	-20.12	1.04	12	0.12	-121.00	2352.00	4850	20240131	-49.79	2210	20240806	10.18	4850	-49.79	20240131	2210	10.18	20240806	4850	-49.79	20240131	2210	10.18	20240806	1.83	N	285800	100	17 억	73284	N	N	N	N
111	20241112	111005	57	100.00	KOSDAQ	화학	N	N	N	N	N	2450	-45	5	-1.80	31292020	12771	41.89	2510	2510	2420	3240	1750	2495	2450.24	0.42	-1695	2621	2557	2511	2447	2401	2535	2425	17	745	100	1490	5	1	17477270	428	-20.25	1.04	12	0.07	-121.00	2352.00	4850	20240131	-49.48	2210	20240806	10.86	4850	-49.48	20240131	2210	10.86	20240806	4850	-49.48	20240131	2210	10.86	20240806	1.83	N	285800	100	17 억	73284	N	N	N	N
112	20241112	101005	57	100.00	KOSDAQ	화학	N	N	N	N	N	2440	-55	5	-2.20	23060795	9402	30.84	2510	2510	2420	3240	1750	2495	2452.75	0.42	-1135	2621	2557	2511	2447	2401	2535	2425	17	745	100	1490	5	1	17477270	426	-20.17	1.04	12	0.05	-121.00	2352.00	4850	20240131	-49.69	2210	20240806	10.41	4850	-49.69	20240131	2210	10.41	20240806	4850	-49.69	20240131	2210	10.41	20240806	1.83	N	285800	100	17 억	73284	N	N	N	N
113	20241112	091003	57	100.00	KOSDAQ	화학	N	N	N	N	N	2460	-35	5	-1.40	10891545	4416	14.48	2510	2510	2450	3240	1750	2495	2466.38	0.42	1	2621	2557	2511	2447	2401	2535	2425	17	745	100	1490	5	1	17477270	430	-20.33	1.05	12	0.03	-121.00	2352.00	4850	20240131	-49.28	2210	20240806	11.31	4850	-49.28	20240131	2210	11.31	20240806	4850	-49.28	20240131	2210	11.31	20240806	1.83	N	285800	100	17 억	73284	N	N	N	N
114	20241111	160956	57	100.00	KOSDAQ	화학	N	N	N	N	N	2495	-80	5	-3.11	76206670	30399	70.10	2575	2575	2465	3345	1805	2575	2506.98	0.46	-6937	2681	2627	2566	2512	2451	2655	2540	17	770	100	1540	5	1	17477270	436	-20.62	1.06	12	0.17	-121.00	2352.00	4850	20240131	-48.56	2210	20240806	12.90	4850	-48.56	20240131	2210	12.90	20240806	4850	-48.56	20240131	2210	12.90	20240806	1.87	N	285800	100	17 억	80181	N	N	N	N
115	20241111	151025	57	100.00	KOSDAQ	화학	N	N	N	N	N	2490	-85	5	-3.30	70255185	28012	64.59	2575	2575	2465	3345	1805	2575	2508.04	0.46	-6658	2681	2627	2566	2512	2451	2655	2540	17	770	100	1540	5	1	17477270	435	-20.58	1.06	12	0.16	-121.00	2352.00	4850	20240131	-48.66	2210	20240806	12.67	4850	-48.66	20240131	2210	12.67	20240806	4850	-48.66	20240131	2210	12.67	20240806	1.87	N	285800	100	17 억	80181	N	N	N	N
116	20241111	141011	57	100.00	KOSDAQ	화학	N	N	N	N	N	2470	-105	5	-4.08	67187540	26777	61.75	2575	2575	2465	3345	1805	2575	2509.15	0.46	-7048	2681	2627	2566	2512	2451	2655	2540	17	770	100	1540	5	1	17477270	432	-20.41	1.05	12	0.15	-121.00	2352.00	4850	20240131	-49.07	2210	20240806	11.76	4850	-49.07	20240131	2210	11.76	20240806	4850	-49.07	20240131	2210	11.76	20240806	1.87	N	285800	100	17 억	80181	N	N	N	N
117	20241111	131009	57	100.00	KOSDAQ	화학	N	N	N	N	N	2500	-75	5	-2.91	60655555	24132	55.65	2575	2575	2465	3345	1805	2575	2513.49	0.46	-6909	2681	2627	2566	2512	2451	2655	2540	17	770	100	1540	5	1	17477270	437	-20.66	1.06	12	0.14	-121.00	2352.00	4850	20240131	-48.45	2210	20240806	13.12	4850	-48.45	20240131	2210	13.12	20240806	4850	-48.45	20240131	2210	13.12	20240806	1.87	N	285800	100	17 억	80181	N	N	N	N
118	20241111	121004	57	100.00	KOSDAQ	화학	N	N	N	N	N	2480	-95	5	-3.69	54400005	21604	49.82	2575	2575	2480	3345	1805	2575	2518.05	0.46	-7216	2681	2627	2566	2512	2451	2655	2540	17	770	100	1540	5	1	17477270	433	-20.50	1.05	12	0.12	-121.00	2352.00	4850	20240131	-48.87	2210	20240806	12.22	4850	-48.87	20240131	2210	12.22	20240806	4850	-48.87	20240131	2210	12.22	20240806	1.87	N	285800	100	17 억	80181	N	N	N	N
119	20241111	111003	57	100.00	KOSDAQ	화학	N	N	N	N	N	2500	-75	5	-2.91	36272345	14341	33.07	2575	2575	2490	3345	1805	2575	2529.28	0.46	-5028	2681	2627	2566	2512	2451	2655	2540	17	770	100	1540	5	1	17477270	437	-20.66	1.06	12	0.08	-121.00	2352.00	4850	20240131	-48.45	2210	20240806	13.12	4850	-48.45	20240131	2210	13.12	20240806	4850	-48.45	20240131	2210	13.12	20240806	1.87	N	285800	100	17 억	80181	N	N	N	N
120	20241111	100957	57	100.00	KOSDAQ	화학	N	N	N	N	N	2500	-75	5	-2.91	31188400	12307	28.38	2575	2575	2490	3345	1805	2575	2534.20	0.46	-4791	2681	2627	2566	2512	2451	2655	2540	17	770	100	1540	5	1	17477270	437	-20.66	1.06	12	0.07	-121.00	2352.00	4850	20240131	-48.45	2210	20240806	13.12	4850	-48.45	20240131	2210	13.12	20240806	4850	-48.45	20240131	2210	13.12	20240806	1.87	N	285800	100	17 억	80181	N	N	N	N
121	20241111	090954	57	100.00	KOSDAQ	화학	N	N	N	N	N	2565	-10	5	-0.39	4584090	1788	4.12	2575	2575	2555	3345	1805	2575	2563.81	0.46	-1118	2681	2627	2566	2512	2451	2655	2540	17	770	100	1540	5	1	17477270	448	-21.20	1.09	12	0.01	-121.00	2352.00	4850	20240131	-47.11	2210	20240806	16.06	4850	-47.11	20240131	2210	16.06	20240806	4850	-47.11	20240131	2210	16.06	20240806	1.87	N	285800	100	17 억	80181	N	N	N	N
122	20241108	160950	57	100.00	KOSDAQ	화학	N	N	N	N	N	2575	50	2	1.98	110125220	42646	132.87	2505	2620	2505	3280	1770	2525	2582.31	0.41	8502	2661	2592	2496	2427	2331	2545	2380	17	755	100	1510	5	1	17477270	450	-21.28	1.09	12	0.24	-121.00	2352.00	4850	20240131	-46.91	2210	20240806	16.52	4850	-46.91	20240131	2210	16.52	20240806	4850	-46.91	20240131	2210	16.52	20240806	1.88	N	285800	100	17 억	71647	N	N	N	N
123	20241108	150958	57	100.00	KOSDAQ	화학	N	N	N	N	N	2540	15	2	0.59	101757590	39369	122.66	2505	2620	2505	3280	1770	2525	2584.71	0.41	8877	2661	2592	2496	2427	2331	2545	2380	17	755	100	1510	5	1	17477270	444	-20.99	1.08	12	0.23	-121.00	2352.00	4850	20240131	-47.63	2210	20240806	14.93	4850	-47.63	20240131	2210	14.93	20240806	4850	-47.63	20240131	2210	14.93	20240806	1.88	N	285800	100	17 억	71647	N	N	N	N
124	20241108	140956	57	100.00	KOSDAQ	화학	N	N	N	N	N	2540	15	2	0.59	92333580	35673	111.15	2505	2620	2505	3280	1770	2525	2588.33	0.41	9159	2661	2592	2496	2427	2331	2545	2380	17	755	100	1510	5	1	17477270	444	-20.99	1.08	12	0.20	-121.00	2352.00	4850	20240131	-47.63	2210	20240806	14.93	4850	-47.63	20240131	2210	14.93	20240806	4850	-47.63	20240131	2210	14.93	20240806	1.88	N	285800	100	17 억	71647	N	N	N	N
125	20241108	130958	57	100.00	KOSDAQ	화학	N	N	N	N	N	2550	25	2	0.99	80248310	30937	96.39	2505	2620	2505	3280	1770	2525	2593.93	0.41	7856	2661	2592	2496	2427	2331	2545	2380	17	755	100	1510	5	1	17477270	446	-21.07	1.08	12	0.18	-121.00	2352.00	4850	20240131	-47.42	2210	20240806	15.38	4850	-47.42	20240131	2210	15.38	20240806	4850	-47.42	20240131	2210	15.38	20240806	1.88	N	285800	100	17 억	71647	N	N	N	N
126	20241108	120957	57	100.00	KOSDAQ	화학	N	N	N	N	N	2575	50	2	1.98	65903280	25326	78.91	2505	2620	2505	3280	1770	2525	2602.20	0.41	7832	2661	2592	2496	2427	2331	2545	2380	17	755	100	1510	5	1	17477270	450	-21.28	1.09	12	0.14	-121.00	2352.00	4850	20240131	-46.91	2210	20240806	16.52	4850	-46.91	20240131	2210	16.52	20240806	4850	-46.91	20240131	2210	16.52	20240806	1.88	N	285800	100	17 억	71647	N	N	N	N
127	20241108	110956	57	100.00	KOSDAQ	화학	N	N	N	N	N	2575	50	2	1.98	64420565	24750	77.11	2505	2620	2505	3280	1770	2525	2602.85	0.41	8114	2661	2592	2496	2427	2331	2545	2380	17	755	100	1510	5	1	17477270	450	-21.28	1.09	12	0.14	-121.00	2352.00	4850	20240131	-46.91	2210	20240806	16.52	4850	-46.91	20240131	2210	16.52	20240806	4850	-46.91	20240131	2210	16.52	20240806	1.88	N	285800	100	17 억	71647	N	N	N	N
128	20241108	101005	57	100.00	KOSDAQ	화학	N	N	N	N	N	2605	80	2	3.17	59493925	22847	71.19	2505	2620	2505	3280	1770	2525	2604.01	0.41	8909	2661	2592	2496	2427	2331	2545	2380	17	755	100	1510	5	1	17477270	455	-21.53	1.11	12	0.13	-121.00	2352.00	4850	20240131	-46.29	2210	20240806	17.87	4850	-46.29	20240131	2210	17.87	20240806	4850	-46.29	20240131	2210	17.87	20240806	1.88	N	285800	100	17 억	71647	N	N	N	N
129	20241108	090951	57	100.00	KOSDAQ	화학	N	N	N	N	N	2615	90	2	3.56	13780560	5279	16.45	2505	2620	2505	3280	1770	2525	2610.45	0.41	-816	2661	2592	2496	2427	2331	2545	2380	17	755	100	1510	5	1	17477270	457	-21.61	1.11	12	0.03	-121.00	2352.00	4850	20240131	-46.08	2210	20240806	18.33	4850	-46.08	20240131	2210	18.33	20240806	4850	-46.08	20240131	2210	18.33	20240806	1.88	N	285800	100	17 억	71647	N	N	N	N
130	20241107	160949	57	100.00	KOSDAQ	화학	N	N	N	N	N	2525	-45	5	-1.75	78879650	31532	120.08	2550	2565	2400	3340	1800	2570	2501.57	0.40	2490	2713	2641	2603	2531	2493	2622	2512	17	770	100	1540	5	1	17477270	441	-20.87	1.07	12	0.18	-121.00	2352.00	4850	20240131	-47.94	2210	20240806	14.25	4850	-47.94	20240131	2210	14.25	20240806	4850	-47.94	20240131	2210	14.25	20240806	1.87	N	285800	100	17 억	69157	N	N	N	N
131	20241107	150955	57	100.00	KOSDAQ	화학	N	N	N	N	N	2515	-55	5	-2.14	72363050	28950	110.25	2550	2565	2400	3340	1800	2570	2499.59	0.40	2771	2713	2641	2603	2531	2493	2622	2512	17	770	100	1540	5	1	17477270	440	-20.79	1.07	12	0.17	-121.00	2352.00	4850	20240131	-48.14	2210	20240806	13.80	4850	-48.14	20240131	2210	13.80	20240806	4850	-48.14	20240131	2210	13.80	20240806	1.87	N	285800	100	17 억	69157	N	N	N	N
132	20241107	140958	57	100.00	KOSDAQ	화학	N	N	N	N	N	2530	-40	5	-1.56	67755665	27105	103.22	2550	2565	2400	3340	1800	2570	2499.75	0.40	1890	2713	2641	2603	2531	2493	2622	2512	17	770	100	1540	5	1	17477270	442	-20.91	1.08	12	0.16	-121.00	2352.00	4850	20240131	-47.84	2210	20240806	14.48	4850	-47.84	20240131	2210	14.48	20240806	4850	-47.84	20240131	2210	14.48	20240806	1.87	N	285800	100	17 억	69157	N	N	N	N
133	20241107	130958	57	100.00	KOSDAQ	화학	N	N	N	N	N	2530	-40	5	-1.56	64858215	25960	98.86	2550	2565	2400	3340	1800	2570	2498.39	0.40	2097	2713	2641	2603	2531	2493	2622	2512	17	770	100	1540	5	1	17477270	442	-20.91	1.08	12	0.15	-121.00	2352.00	4850	20240131	-47.84	2210	20240806	14.48	4850	-47.84	20240131	2210	14.48	20240806	4850	-47.84	20240131	2210	14.48	20240806	1.87	N	285800	100	17 억	69157	N	N	N	N
134	20241107	120953	57	100.00	KOSDAQ	화학	N	N	N	N	N	2530	-40	5	-1.56	58432190	23417	89.18	2550	2565	2400	3340	1800	2570	2495.29	0.40	2597	2713	2641	2603	2531	2493	2622	2512	17	770	100	1540	5	1	17477270	442	-20.91	1.08	12	0.13	-121.00	2352.00	4850	20240131	-47.84	2210	20240806	14.48	4850	-47.84	20240131	2210	14.48	20240806	4850	-47.84	20240131	2210	14.48	20240806	1.87	N	285800	100	17 억	69157	N	N	N	N
135	20241107	110949	57	100.00	KOSDAQ	화학	N	N	N	N	N	2480	-90	5	-3.50	53669270	21512	81.92	2550	2565	2400	3340	1800	2570	2494.85	0.40	2760	2713	2641	2603	2531	2493	2622	2512	17	770	100	1540	5	1	17477270	433	-20.50	1.05	12	0.12	-121.00	2352.00	4850	20240131	-48.87	2210	20240806	12.22	4850	-48.87	20240131	2210	12.22	20240806	4850	-48.87	20240131	2210	12.22	20240806	1.87	N	285800	100	17 억	69157	N	N	N	N
136	20241107	100951	57	100.00	KOSDAQ	화학	N	N	N	N	N	2470	-100	5	-3.89	38800040	15515	59.08	2550	2565	2400	3340	1800	2570	2500.81	0.40	851	2713	2641	2603	2531	2493	2622	2512	17	770	100	1540	5	1	17477270	432	-20.41	1.05	12	0.09	-121.00	2352.00	4850	20240131	-49.07	2210	20240806	11.76	4850	-49.07	20240131	2210	11.76	20240806	4850	-49.07	20240131	2210	11.76	20240806	1.87	N	285800	100	17 억	69157	N	N	N	N
137	20241107	090952	57	100.00	KOSDAQ	화학	N	N	N	N	N	2535	-35	5	-1.36	8274530	3283	12.50	2550	2565	2400	3340	1800	2570	2520.42	0.40	-230	2713	2641	2603	2531	2493	2622	2512	17	770	100	1540	5	1	17477270	443	-20.95	1.08	12	0.02	-121.00	2352.00	4850	20240131	-47.73	2210	20240806	14.71	4850	-47.73	20240131	2210	14.71	20240806	4850	-47.73	20240131	2210	14.71	20240806	1.87	N	285800	100	17 억	69157	N	N	N	N
138	20241106	161000	57	100.00	KOSDAQ	화학	N	N	N	N	N	2570	-90	5	-3.38	67993135	26083	43.82	2660	2675	2565	3455	1865	2660	2606.80	0.42	-4942	2773	2716	2668	2611	2563	2692	2587	17	795	100	1590	5	1	17477270	449	-21.24	1.09	12	0.15	-121.00	2352.00	4850	20240131	-47.01	2210	20240806	16.29	4850	-47.01	20240131	2210	16.29	20240806	4850	-47.01	20240131	2210	16.29	20240806	1.91	N	285800	100	17 억	74086	N	N	N	N
139	20241106	151029	57	100.00	KOSDAQ	화학	N	N	N	N	N	2575	-85	5	-3.20	62120660	23799	39.99	2660	2675	2565	3455	1865	2660	2610.22	0.42	-4795	2773	2716	2668	2611	2563	2692	2587	17	795	100	1590	5	1	17477270	450	-21.28	1.09	12	0.14	-121.00	2352.00	4850	20240131	-46.91	2210	20240806	16.52	4850	-46.91	20240131	2210	16.52	20240806	4850	-46.91	20240131	2210	16.52	20240806	1.91	N	285800	100	17 억	74086	N	N	N	N
140	20241106	141019	57	100.00	KOSDAQ	화학	N	N	N	N	N	2570	-90	5	-3.38	57220215	21896	36.79	2660	2675	2565	3455	1865	2660	2613.27	0.42	-4737	2773	2716	2668	2611	2563	2692	2587	17	795	100	1590	5	1	17477270	449	-21.24	1.09	12	0.13	-121.00	2352.00	4850	20240131	-47.01	2210	20240806	16.29	4850	-47.01	20240131	2210	16.29	20240806	4850	-47.01	20240131	2210	16.29	20240806	1.91	N	285800	100	17 억	74086	N	N	N	N
141	20241106	131029	57	100.00	KOSDAQ	화학	N	N	N	N	N	2610	-50	5	-1.88	38028005	14451	24.28	2660	2675	2590	3455	1865	2660	2631.51	0.42	-4618	2773	2716	2668	2611	2563	2692	2587	17	795	100	1590	5	1	17477270	456	-21.57	1.11	12	0.08	-121.00	2352.00	4850	20240131	-46.19	2210	20240806	18.10	4850	-46.19	20240131	2210	18.10	20240806	4850	-46.19	20240131	2210	18.10	20240806	1.91	N	285800	100	17 억	74086	N	N	N	N
142	20241106	120957	57	100.00	KOSDAQ	화학	N	N	N	N	N	2635	-25	5	-0.94	19313045	7284	12.24	2660	2675	2635	3455	1865	2660	2651.43	0.42	-3105	2773	2716	2668	2611	2563	2692	2587	17	795	100	1590	5	1	17477270	461	-21.78	1.12	12	0.04	-121.00	2352.00	4850	20240131	-45.67	2210	20240806	19.23	4850	-45.67	20240131	2210	19.23	20240806	4850	-45.67	20240131	2210	19.23	20240806	1.91	N	285800	100	17 억	74086	N	N	N	N
143	20241106	111001	57	100.00	KOSDAQ	화학	N	N	N	N	N	2650	-10	5	-0.38	13595005	5124	8.61	2660	2675	2645	3455	1865	2660	2653.20	0.42	-2229	2773	2716	2668	2611	2563	2692	2587	17	795	100	1590	5	1	17477270	463	-21.90	1.13	12	0.03	-121.00	2352.00	4850	20240131	-45.36	2210	20240806	19.91	4850	-45.36	20240131	2210	19.91	20240806	4850	-45.36	20240131	2210	19.91	20240806	1.91	N	285800	100	17 억	74086	N	N	N	N
144	20241106	101008	57	100.00	KOSDAQ	화학	N	N	N	N	N	2645	-15	5	-0.56	7904495	2977	5.00	2660	2675	2645	3455	1865	2660	2655.19	0.42	-1641	2773	2716	2668	2611	2563	2692	2587	17	795	100	1590	5	1	17477270	462	-21.86	1.12	12	0.02	-121.00	2352.00	4850	20240131	-45.46	2210	20240806	19.68	4850	-45.46	20240131	2210	19.68	20240806	4850	-45.46	20240131	2210	19.68	20240806	1.91	N	285800	100	17 억	74086	N	N	N	N
145	20241106	091001	57	100.00	KOSDAQ	화학	N	N	N	N	N	2650	-10	5	-0.38	4213185	1586	2.66	2660	2660	2650	3455	1865	2660	2656.48	0.42	-932	2773	2716	2668	2611	2563	2692	2587	17	795	100	1590	5	1	17477270	463	-21.90	1.13	12	0.01	-121.00	2352.00	4850	20240131	-45.36	2210	20240806	19.91	4850	-45.36	20240131	2210	19.91	20240806	4850	-45.36	20240131	2210	19.91	20240806	1.91	N	285800	100	17 억	74086	N	N	N	N
146	20241105	160933	57	100.00	KOSDAQ	화학	N	N	N	N	N	2660	-60	5	-2.21	157888520	59419	214.28	2720	2725	2620	3535	1905	2720	2657.20	0.44	-838	2773	2746	2703	2676	2633	2725	2655	17	815	100	1630	5	1	17477270	465	-21.98	1.13	12	0.34	-121.00	2352.00	4850	20240131	-45.15	2210	20240806	20.36	4850	-45.15	20240131	2210	20.36	20240806	4850	-45.15	20240131	2210	20.36	20240806	1.83	N	285800	100	17 억	77076	N	N	N	N
147	20241105	150953	57	100.00	KOSDAQ	화학	N	N	N	N	N	2635	-85	5	-3.12	145916470	54897	197.98	2720	2725	2620	3535	1905	2720	2658.00	0.44	-2190	2773	2746	2703	2676	2633	2725	2655	17	815	100	1630	5	1	17477270	461	-21.78	1.12	12	0.31	-121.00	2352.00	4850	20240131	-45.67	2210	20240806	19.23	4850	-45.67	20240131	2210	19.23	20240806	4850	-45.67	20240131	2210	19.23	20240806	1.83	N	285800	100	17 억	77076	N	N	N	N
148	20241105	140947	57	100.00	KOSDAQ	화학	N	N	N	N	N	2665	-55	5	-2.02	97746775	36666	132.23	2720	2725	2640	3535	1905	2720	2665.87	0.44	138	2773	2746	2703	2676	2633	2725	2655	17	815	100	1630	5	1	17477270	466	-22.02	1.13	12	0.21	-121.00	2352.00	4850	20240131	-45.05	2210	20240806	20.59	4850	-45.05	20240131	2210	20.59	20240806	4850	-45.05	20240131	2210	20.59	20240806	1.83	N	285800	100	17 억	77076	N	N	N	N
149	20241105	130954	57	100.00	KOSDAQ	화학	N	N	N	N	N	2665	-55	5	-2.02	91018155	34134	123.10	2720	2725	2640	3535	1905	2720	2666.50	0.44	404	2773	2746	2703	2676	2633	2725	2655	17	815	100	1630	5	1	17477270	466	-22.02	1.13	12	0.20	-121.00	2352.00	4850	20240131	-45.05	2210	20240806	20.59	4850	-45.05	20240131	2210	20.59	20240806	4850	-45.05	20240131	2210	20.59	20240806	1.83	N	285800	100	17 억	77076	N	N	N	N
150	20241105	120944	57	100.00	KOSDAQ	화학	N	N	N	N	N	2680	-40	5	-1.47	78393840	29412	106.07	2720	2725	2640	3535	1905	2720	2665.37	0.44	304	2773	2746	2703	2676	2633	2725	2655	17	815	100	1630	5	1	17477270	468	-22.15	1.14	12	0.17	-121.00	2352.00	4850	20240131	-44.74	2210	20240806	21.27	4850	-44.74	20240131	2210	21.27	20240806	4850	-44.74	20240131	2210	21.27	20240806	1.83	N	285800	100	17 억	77076	N	N	N	N
151	20241105	110932	57	100.00	KOSDAQ	화학	N	N	N	N	N	2700	-20	5	-0.74	73308610	27520	99.25	2720	2725	2640	3535	1905	2720	2663.83	0.44	781	2773	2746	2703	2676	2633	2725	2655	17	815	100	1630	5	1	17477270	472	-22.31	1.15	12	0.16	-121.00	2352.00	4850	20240131	-44.33	2210	20240806	22.17	4850	-44.33	20240131	2210	22.17	20240806	4850	-44.33	20240131	2210	22.17	20240806	1.83	N	285800	100	17 억	77076	N	N	N	N
152	20241105	100940	57	100.00	KOSDAQ	화학	N	N	N	N	N	2660	-60	5	-2.21	52391640	19697	71.03	2720	2725	2640	3535	1905	2720	2659.88	0.44	1810	2773	2746	2703	2676	2633	2725	2655	17	815	100	1630	5	1	17477270	465	-21.98	1.13	12	0.11	-121.00	2352.00	4850	20240131	-45.15	2210	20240806	20.36	4850	-45.15	20240131	2210	20.36	20240806	4850	-45.15	20240131	2210	20.36	20240806	1.83	N	285800	100	17 억	77076	N	N	N	N
153	20241105	090937	57	100.00	KOSDAQ	화학	N	N	N	N	N	2655	-65	5	-2.39	8464625	3141	11.33	2720	2725	2655	3535	1905	2720	2694.88	0.44	-807	2773	2746	2703	2676	2633	2725	2655	17	815	100	1630	5	1	17477270	464	-21.94	1.13	12	0.02	-121.00	2352.00	4850	20240131	-45.26	2210	20240806	20.14	4850	-45.26	20240131	2210	20.14	20240806	4850	-45.26	20240131	2210	20.14	20240806	1.83	N	285800	100	17 억	77076	N	N	N	N
154	20241104	160932	57	100.00	KOSDAQ	화학	N	N	N	N	N	2720	-5	5	-0.18	74770000	27729	33.78	2725	2730	2660	3540	1910	2725	2696.45	0.42	4417	2898	2811	2703	2616	2508	2855	2660	17	815	100	1630	5	1	17477270	475	-22.48	1.16	12	0.16	-121.00	2352.00	4850	20240131	-43.92	2210	20240806	23.08	4850	-43.92	20240131	2210	23.08	20240806	4850	-43.92	20240131	2210	23.08	20240806	1.86	N	285800	100	17 억	72659	N	N	N	N
155	20241104	150951	57	100.00	KOSDAQ	화학	N	N	N	N	N	2685	-40	5	-1.47	71711870	26600	32.40	2725	2730	2660	3540	1910	2725	2695.93	0.42	4619	2898	2811	2703	2616	2508	2855	2660	17	815	100	1630	5	1	17477270	469	-22.19	1.14	12	0.15	-121.00	2352.00	4850	20240131	-44.64	2210	20240806	21.49	4850	-44.64	20240131	2210	21.49	20240806	4850	-44.64	20240131	2210	21.49	20240806	1.86	N	285800	100	17 억	72659	N	N	N	N
156	20241104	140933	57	100.00	KOSDAQ	화학	N	N	N	N	N	2695	-30	5	-1.10	65380775	24243	29.53	2725	2730	2660	3540	1910	2725	2696.89	0.42	4739	2898	2811	2703	2616	2508	2855	2660	17	815	100	1630	5	1	17477270	471	-22.27	1.15	12	0.14	-121.00	2352.00	4850	20240131	-44.43	2210	20240806	21.95	4850	-44.43	20240131	2210	21.95	20240806	4850	-44.43	20240131	2210	21.95	20240806	1.86	N	285800	100	17 억	72659	N	N	N	N
157	20241104	130905	57	100.00	KOSDAQ	화학	N	N	N	N	N	2720	-5	5	-0.18	61284045	22724	27.68	2725	2730	2660	3540	1910	2725	2696.89	0.42	4589	2898	2811	2703	2616	2508	2855	2660	17	815	100	1630	5	1	17477270	475	-22.48	1.16	12	0.13	-121.00	2352.00	4850	20240131	-43.92	2210	20240806	23.08	4850	-43.92	20240131	2210	23.08	20240806	4850	-43.92	20240131	2210	23.08	20240806	1.86	N	285800	100	17 억	72659	N	N	N	N
158	20241104	120919	57	100.00	KOSDAQ	화학	N	N	N	N	N	2725	0	3	0.00	51709000	19182	23.36	2725	2730	2660	3540	1910	2725	2695.70	0.42	3551	2898	2811	2703	2616	2508	2855	2660	17	815	100	1630	5	1	17477270	476	-22.52	1.16	12	0.11	-121.00	2352.00	4850	20240131	-43.81	2210	20240806	23.30	4850	-43.81	20240131	2210	23.30	20240806	4850	-43.81	20240131	2210	23.30	20240806	1.86	N	285800	100	17 억	72659	N	N	N	N
159	20241104	110913	57	100.00	KOSDAQ	화학	N	N	N	N	N	2725	0	3	0.00	50283825	18659	22.73	2725	2730	2660	3540	1910	2725	2694.88	0.42	3551	2898	2811	2703	2616	2508	2855	2660	17	815	100	1630	5	1	17477270	476	-22.52	1.16	12	0.11	-121.00	2352.00	4850	20240131	-43.81	2210	20240806	23.30	4850	-43.81	20240131	2210	23.30	20240806	4850	-43.81	20240131	2210	23.30	20240806	1.86	N	285800	100	17 억	72659	N	N	N	N
160	20241104	100902	57	100.00	KOSDAQ	화학	N	N	N	N	N	2700	-25	5	-0.92	44129150	16391	19.97	2725	2730	2660	3540	1910	2725	2692.28	0.42	3544	2898	2811	2703	2616	2508	2855	2660	17	815	100	1630	5	1	17477270	472	-22.31	1.15	12	0.09	-121.00	2352.00	4850	20240131	-44.33	2210	20240806	22.17	4850	-44.33	20240131	2210	22.17	20240806	4850	-44.33	20240131	2210	22.17	20240806	1.86	N	285800	100	17 억	72659	N	N	N	N
161	20241104	090916	57	100.00	KOSDAQ	화학	N	N	N	N	N	2670	-55	5	-2.02	17555375	6562	7.99	2725	2725	2660	3540	1910	2725	2675.31	0.42	3470	2898	2811	2703	2616	2508	2855	2660	17	815	100	1630	5	1	17477270	467	-22.07	1.14	12	0.04	-121.00	2352.00	4850	20240131	-44.95	2210	20240806	20.81	4850	-44.95	20240131	2210	20.81	20240806	4850	-44.95	20240131	2210	20.81	20240806	1.86	N	285800	100	17 억	72659	N	N	N	N
162	20241101	160844	57	100.00	KOSDAQ	화학	N	N	N	N	N	2725	30	2	1.11	220054685	82098	82.72	2630	2790	2595	3500	1890	2695	2680.39	0.44	-4347	2888	2791	2698	2601	2508	2745	2555	17	805	100	1610	5	1	17477270	476	-22.52	1.16	12	0.47	-121.00	2352.00	4850	20240131	-43.81	2210	20240806	23.30	4850	-43.81	20240131	2210	23.30	20240806	4850	-43.81	20240131	2210	23.30	20240806	1.81	N	285800	100	17 억	76992	N	N	N	N
163	20241101	150903	57	100.00	KOSDAQ	화학	N	N	N	N	N	2685	-10	5	-0.37	210647765	78598	79.20	2630	2790	2595	3500	1890	2695	2680.07	0.44	-4134	2888	2791	2698	2601	2508	2745	2555	17	805	100	1610	5	1	17477270	469	-22.19	1.14	12	0.45	-121.00	2352.00	4850	20240131	-44.64	2210	20240806	21.49	4850	-44.64	20240131	2210	21.49	20240806	4850	-44.64	20240131	2210	21.49	20240806	1.81	N	285800	100	17 억	76992	N	N	N	N
164	20241101	140829	57	100.00	KOSDAQ	화학	N	N	N	N	N	2690	-5	5	-0.19	199732155	74543	75.11	2630	2790	2595	3500	1890	2695	2679.42	0.44	-3376	2888	2791	2698	2601	2508	2745	2555	17	805	100	1610	5	1	17477270	470	-22.23	1.14	12	0.43	-121.00	2352.00	4850	20240131	-44.54	2210	20240806	21.72	4850	-44.54	20240131	2210	21.72	20240806	4850	-44.54	20240131	2210	21.72	20240806	1.81	N	285800	100	17 억	76992	N	N	N	N
165	20241101	131028	57	100.00	KOSDAQ	화학	N	N	N	N	N	2695	0	3	0.00	189302900	70674	71.21	2630	2790	2595	3500	1890	2695	2678.54	0.44	-3280	2888	2791	2698	2601	2508	2745	2555	17	805	100	1610	5	1	17477270	471	-22.27	1.15	12	0.40	-121.00	2352.00	4850	20240131	-44.43	2210	20240806	21.95	4850	-44.43	20240131	2210	21.95	20240806	4850	-44.43	20240131	2210	21.95	20240806	1.81	N	285800	100	17 억	76992	N	N	N	N
166	20241101	121028	57	100.00	KOSDAQ	화학	N	N	N	N	N	2740	45	2	1.67	137776605	51698	52.09	2630	2790	2595	3500	1890	2695	2665.03	0.44	-4321	2888	2791	2698	2601	2508	2745	2555	17	805	100	1610	5	1	17477270	479	-22.64	1.16	12	0.30	-121.00	2352.00	4850	20240131	-43.51	2210	20240806	23.98	4850	-43.51	20240131	2210	23.98	20240806	4850	-43.51	20240131	2210	23.98	20240806	1.81	N	285800	100	17 억	76992	N	N	N	N
167	20241101	111025	57	100.00	KOSDAQ	화학	N	N	N	N	N	2665	-30	5	-1.11	93194620	35491	35.76	2630	2740	2595	3500	1890	2695	2625.87	0.44	-1223	2888	2791	2698	2601	2508	2745	2555	17	805	100	1610	5	1	17477270	466	-22.02	1.13	12	0.20	-121.00	2352.00	4850	20240131	-45.05	2210	20240806	20.59	4850	-45.05	20240131	2210	20.59	20240806	4850	-45.05	20240131	2210	20.59	20240806	1.81	N	285800	100	17 억	76992	N	N	N	N
168	20241101	101026	57	100.00	KOSDAQ	화학	N	N	N	N	N	2600	-95	5	-3.53	44105350	16862	16.99	2630	2680	2600	3500	1890	2695	2615.67	0.44	-703	2888	2791	2698	2601	2508	2745	2555	17	805	100	1610	5	1	17477270	454	-21.49	1.11	12	0.10	-121.00	2352.00	4850	20240131	-46.39	2210	20240806	17.65	4850	-46.39	20240131	2210	17.65	20240806	4850	-46.39	20240131	2210	17.65	20240806	1.81	N	285800	100	17 억	76992	N	N	N	N
169	20241101	091023	57	100.00	KOSDAQ	화학	N	N	N	N	N	2665	-30	5	-1.11	7039500	2679	2.70	2630	2680	2610	3500	1890	2695	2627.66	0.44	-1425	2888	2791	2698	2601	2508	2745	2555	17	805	100	1610	5	1	17477270	466	-22.02	1.13	12	0.02	-121.00	2352.00	4850	20240131	-45.05	2210	20240806	20.59	4850	-45.05	20240131	2210	20.59	20240806	4850	-45.05	20240131	2210	20.59	20240806	1.81	N	285800	100	17 억	76992	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History