KissMeData/214260/price/prices-20241101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	161037	57	100.00	KOSDAQ	화학	N	N	N	N	N	15870	-650	5	-3.93	918952430	57121	95.05	16470	16670	15840	21450	11570	16520	16088.12	-4336	17006	16762	16486	16242	15966	16885	16365	45	4930	500	10240	10	1	8922463	1416	-15.59	3.76	12	0.64	-1018.00	4220.00	31500	20240719	-49.62	9300	20240624	70.65	31500	-49.62	20240719	9300	70.65	20240624	31500	-49.62	20240719	9300	70.65	20240624	0.26	N	214260	500	44 억	N	N	0	N	N
3	20241129	151054	57	100.00	KOSDAQ	화학	N	N	N	N	N	15970	-550	5	-3.33	878508750	54572	90.81	16470	16670	15850	21450	11570	16520	16098.16	-3749	17006	16762	16486	16242	15966	16885	16365	45	4930	500	10240	10	1	8922463	1425	-15.69	3.78	12	0.61	-1018.00	4220.00	31500	20240719	-49.30	9300	20240624	71.72	31500	-49.30	20240719	9300	71.72	20240624	31500	-49.30	20240719	9300	71.72	20240624	0.26	N	214260	500	44 억	N	N	0	N	N
4	20241129	141056	57	100.00	KOSDAQ	화학	N	N	N	N	N	16010	-510	5	-3.09	702395850	43508	72.40	16470	16670	15900	21450	11570	16520	16144.06	-1301	17006	16762	16486	16242	15966	16885	16365	45	4930	500	10240	10	1	8922463	1428	-15.73	3.79	12	0.49	-1018.00	4220.00	31500	20240719	-49.17	9300	20240624	72.15	31500	-49.17	20240719	9300	72.15	20240624	31500	-49.17	20240719	9300	72.15	20240624	0.26	N	214260	500	44 억	N	N	0	N	N
5	20241129	131051	57	100.00	KOSDAQ	화학	N	N	N	N	N	16110	-410	5	-2.48	656252470	40623	67.60	16470	16670	15900	21450	11570	16520	16154.70	-1054	17006	16762	16486	16242	15966	16885	16365	45	4930	500	10240	10	1	8922463	1437	-15.83	3.82	12	0.46	-1018.00	4220.00	31500	20240719	-48.86	9300	20240624	73.23	31500	-48.86	20240719	9300	73.23	20240624	31500	-48.86	20240719	9300	73.23	20240624	0.26	N	214260	500	44 억	N	N	0	N	N
6	20241129	121053	57	100.00	KOSDAQ	화학	N	N	N	N	N	16000	-520	5	-3.15	583887460	36120	60.10	16470	16670	15900	21450	11570	16520	16165.21	-1675	17006	16762	16486	16242	15966	16885	16365	45	4930	500	10240	10	1	8922463	1428	-15.72	3.79	12	0.40	-1018.00	4220.00	31500	20240719	-49.21	9300	20240624	72.04	31500	-49.21	20240719	9300	72.04	20240624	31500	-49.21	20240719	9300	72.04	20240624	0.26	N	214260	500	44 억	N	N	0	N	N
7	20241129	111056	57	100.00	KOSDAQ	화학	N	N	N	N	N	15980	-540	5	-3.27	515813400	31856	53.01	16470	16670	15900	21450	11570	16520	16192.03	-1374	17006	16762	16486	16242	15966	16885	16365	45	4930	500	10240	10	1	8922463	1426	-15.70	3.79	12	0.36	-1018.00	4220.00	31500	20240719	-49.27	9300	20240624	71.83	31500	-49.27	20240719	9300	71.83	20240624	31500	-49.27	20240719	9300	71.83	20240624	0.26	N	214260	500	44 억	N	N	0	N	N
8	20241129	101049	57	100.00	KOSDAQ	화학	N	N	N	N	N	16100	-420	5	-2.54	431499980	26594	44.25	16470	16670	15900	21450	11570	16520	16225.46	-1160	17006	16762	16486	16242	15966	16885	16365	45	4930	500	10240	10	1	8922463	1437	-15.82	3.82	12	0.30	-1018.00	4220.00	31500	20240719	-48.89	9300	20240624	73.12	31500	-48.89	20240719	9300	73.12	20240624	31500	-48.89	20240719	9300	73.12	20240624	0.26	N	214260	500	44 억	N	N	0	N	N
9	20241129	091052	57	100.00	KOSDAQ	화학	N	N	N	N	N	16480	-40	5	-0.24	43556660	2643	4.40	16470	16670	16410	21450	11570	16520	16480.01	289	17006	16762	16486	16242	15966	16885	16365	45	4930	500	10240	10	1	8922463	1470	-16.19	3.91	12	0.03	-1018.00	4220.00	31500	20240719	-47.68	9300	20240624	77.20	31500	-47.68	20240719	9300	77.20	20240624	31500	-47.68	20240719	9300	77.20	20240624	0.26	N	214260	500	44 억	N	N	0	N	N
10	20241128	161039	57	100.00	KOSDAQ	화학	N	N	N	N	N	16520	-180	5	-1.08	977576180	59291	51.76	16400	16730	16210	21700	11690	16700	16487.76	-4291	17213	16956	16543	16286	15873	17085	16415	45	5000	500	10350	10	1	8922463	1474	-16.23	3.91	12	0.66	-1018.00	4220.00	31500	20240719	-47.56	9300	20240624	77.63	31500	-47.56	20240719	9300	77.63	20240624	31500	-47.56	20240719	9300	77.63	20240624	0.26	N	214260	500	44 억	N	N	0	N	N
11	20241128	151058	57	100.00	KOSDAQ	화학	N	N	N	N	N	16600	-100	5	-0.60	919766860	55795	48.70	16400	16730	16210	21700	11690	16700	16484.75	-4001	17213	16956	16543	16286	15873	17085	16415	45	5000	500	10350	10	1	8922463	1481	-16.31	3.93	12	0.63	-1018.00	4220.00	31500	20240719	-47.30	9300	20240624	78.49	31500	-47.30	20240719	9300	78.49	20240624	31500	-47.30	20240719	9300	78.49	20240624	0.26	N	214260	500	44 억	N	N	0	N	N
12	20241128	141055	57	100.00	KOSDAQ	화학	N	N	N	N	N	16600	-100	5	-0.60	790082540	47977	41.88	16400	16730	16210	21700	11690	16700	16467.94	-4094	17213	16956	16543	16286	15873	17085	16415	45	5000	500	10350	10	1	8922463	1481	-16.31	3.93	12	0.54	-1018.00	4220.00	31500	20240719	-47.30	9300	20240624	78.49	31500	-47.30	20240719	9300	78.49	20240624	31500	-47.30	20240719	9300	78.49	20240624	0.26	N	214260	500	44 억	N	N	0	N	N
13	20241128	131054	57	100.00	KOSDAQ	화학	N	N	N	N	N	16560	-140	5	-0.84	595615460	36293	31.68	16400	16580	16210	21700	11690	16700	16411.30	-2355	17213	16956	16543	16286	15873	17085	16415	45	5000	500	10350	10	1	8922463	1478	-16.27	3.92	12	0.41	-1018.00	4220.00	31500	20240719	-47.43	9300	20240624	78.06	31500	-47.43	20240719	9300	78.06	20240624	31500	-47.43	20240719	9300	78.06	20240624	0.26	N	214260	500	44 억	N	N	0	N	N
14	20241128	121055	57	100.00	KOSDAQ	화학	N	N	N	N	N	16410	-290	5	-1.74	529567280	32280	28.18	16400	16560	16210	21700	11690	16700	16405.43	-2949	17213	16956	16543	16286	15873	17085	16415	45	5000	500	10350	10	1	8922463	1464	-16.12	3.89	12	0.36	-1018.00	4220.00	31500	20240719	-47.90	9300	20240624	76.45	31500	-47.90	20240719	9300	76.45	20240624	31500	-47.90	20240719	9300	76.45	20240624	0.26	N	214260	500	44 억	N	N	0	N	N
15	20241128	111059	57	100.00	KOSDAQ	화학	N	N	N	N	N	16520	-180	5	-1.08	410755470	25054	21.87	16400	16560	16210	21700	11690	16700	16394.81	-2107	17213	16956	16543	16286	15873	17085	16415	45	5000	500	10350	10	1	8922463	1474	-16.23	3.91	12	0.28	-1018.00	4220.00	31500	20240719	-47.56	9300	20240624	77.63	31500	-47.56	20240719	9300	77.63	20240624	31500	-47.56	20240719	9300	77.63	20240624	0.26	N	214260	500	44 억	N	N	0	N	N
16	20241128	101056	57	100.00	KOSDAQ	화학	N	N	N	N	N	16370	-330	5	-1.98	317013250	19351	16.89	16400	16530	16210	21700	11690	16700	16382.27	-1826	17213	16956	16543	16286	15873	17085	16415	45	5000	500	10350	10	1	8922463	1461	-16.08	3.88	12	0.22	-1018.00	4220.00	31500	20240719	-48.03	9300	20240624	76.02	31500	-48.03	20240719	9300	76.02	20240624	31500	-48.03	20240719	9300	76.02	20240624	0.26	N	214260	500	44 억	N	N	0	N	N
17	20241128	091052	57	100.00	KOSDAQ	화학	N	N	N	N	N	16420	-280	5	-1.68	112986700	6894	6.02	16400	16530	16210	21700	11690	16700	16389.14	-583	17213	16956	16543	16286	15873	17085	16415	45	5000	500	10350	10	1	8922463	1465	-16.13	3.89	12	0.08	-1018.00	4220.00	31500	20240719	-47.87	9300	20240624	76.56	31500	-47.87	20240719	9300	76.56	20240624	31500	-47.87	20240719	9300	76.56	20240624	0.26	N	214260	500	44 억	N	N	0	N	N
18	20241127	161027	57	100.00	KOSDAQ	화학	N	N	N	N	N	16700	570	2	3.53	1870702550	113380	151.28	16260	16800	16130	20950	11300	16130	16500.92	-3397	16850	16490	16200	15840	15550	16345	15695	45	4820	500	10000	10	1	8922463	1490	-16.40	3.96	12	1.27	-1018.00	4220.00	31500	20240719	-46.98	9300	20240624	79.57	31500	-46.98	20240719	9300	79.57	20240624	31500	-46.98	20240719	9300	79.57	20240624	0.25	N	214260	500	44 억	N	N	0	N	N
19	20241127	151048	57	100.00	KOSDAQ	화학	N	N	N	N	N	16600	470	2	2.91	1722176510	104477	139.40	16260	16800	16130	20950	11300	16130	16486.39	-3906	16850	16490	16200	15840	15550	16345	15695	45	4820	500	10000	10	1	8922463	1481	-16.31	3.93	12	1.17	-1018.00	4220.00	31500	20240719	-47.30	9300	20240624	78.49	31500	-47.30	20240719	9300	78.49	20240624	31500	-47.30	20240719	9300	78.49	20240624	0.25	N	214260	500	44 억	N	N	0	N	N
20	20241127	141044	57	100.00	KOSDAQ	화학	N	N	N	N	N	16570	440	2	2.73	1542661680	93636	124.93	16260	16800	16130	20950	11300	16130	16477.93	-1522	16850	16490	16200	15840	15550	16345	15695	45	4820	500	10000	10	1	8922463	1478	-16.28	3.93	12	1.05	-1018.00	4220.00	31500	20240719	-47.40	9300	20240624	78.17	31500	-47.40	20240719	9300	78.17	20240624	31500	-47.40	20240719	9300	78.17	20240624	0.25	N	214260	500	44 억	N	N	0	N	N
21	20241127	131041	57	100.00	KOSDAQ	화학	N	N	N	N	N	16680	550	2	3.41	1278929140	77744	103.73	16260	16800	16130	20950	11300	16130	16453.70	2291	16850	16490	16200	15840	15550	16345	15695	45	4820	500	10000	10	1	8922463	1488	-16.39	3.95	12	0.87	-1018.00	4220.00	31500	20240719	-47.05	9300	20240624	79.35	31500	-47.05	20240719	9300	79.35	20240624	31500	-47.05	20240719	9300	79.35	20240624	0.25	N	214260	500	44 억	N	N	0	N	N
22	20241127	121050	57	100.00	KOSDAQ	화학	N	N	N	N	N	16560	430	2	2.67	1020912030	62216	83.01	16260	16800	16130	20950	11300	16130	16412.62	1766	16850	16490	16200	15840	15550	16345	15695	45	4820	500	10000	10	1	8922463	1478	-16.27	3.92	12	0.70	-1018.00	4220.00	31500	20240719	-47.43	9300	20240624	78.06	31500	-47.43	20240719	9300	78.06	20240624	31500	-47.43	20240719	9300	78.06	20240624	0.25	N	214260	500	44 억	N	N	0	N	N
23	20241127	111046	57	100.00	KOSDAQ	화학	N	N	N	N	N	16340	210	2	1.30	833402100	50880	67.89	16260	16800	16130	20950	11300	16130	16383.56	-699	16850	16490	16200	15840	15550	16345	15695	45	4820	500	10000	10	1	8922463	1458	-16.05	3.87	12	0.57	-1018.00	4220.00	31500	20240719	-48.13	9300	20240624	75.70	31500	-48.13	20240719	9300	75.70	20240624	31500	-48.13	20240719	9300	75.70	20240624	0.25	N	214260	500	44 억	N	N	0	N	N
24	20241127	101047	57	100.00	KOSDAQ	화학	N	N	N	N	N	16310	180	2	1.12	615705010	37608	50.18	16260	16800	16130	20950	11300	16130	16376.65	-1587	16850	16490	16200	15840	15550	16345	15695	45	4820	500	10000	10	1	8922463	1455	-16.02	3.86	12	0.42	-1018.00	4220.00	31500	20240719	-48.22	9300	20240624	75.38	31500	-48.22	20240719	9300	75.38	20240624	31500	-48.22	20240719	9300	75.38	20240624	0.25	N	214260	500	44 억	N	N	0	N	N
25	20241127	091045	57	100.00	KOSDAQ	화학	N	N	N	N	N	16200	70	2	0.43	149695910	9200	12.28	16260	16430	16130	20950	11300	16130	16284.07	-794	16850	16490	16200	15840	15550	16345	15695	45	4820	500	10000	10	1	8922463	1445	-15.91	3.84	12	0.10	-1018.00	4220.00	31500	20240719	-48.57	9300	20240624	74.19	31500	-48.57	20240719	9300	74.19	20240624	31500	-48.57	20240719	9300	74.19	20240624	0.25	N	214260	500	44 억	N	N	0	N	N
26	20241126	161028	57	100.00	KOSDAQ	화학	N	N	N	N	N	16130	-380	5	-2.30	1188352180	73690	56.12	16540	16560	15910	21450	11560	16510	16126.37	-1123	17176	16842	16216	15882	15256	17010	16050	45	4940	500	10230	10	1	8922463	1439	-15.84	3.82	12	0.83	-1018.00	4220.00	31500	20240719	-48.79	9300	20240624	73.44	31500	-48.79	20240719	9300	73.44	20240624	31500	-48.79	20240719	9300	73.44	20240624	0.25	N	214260	500	44 억	N	N	0	N	N
27	20241126	151039	57	100.00	KOSDAQ	화학	N	N	N	N	N	16110	-400	5	-2.42	1118291600	69337	52.80	16540	16560	15910	21450	11560	16510	16128.35	-934	17176	16842	16216	15882	15256	17010	16050	45	4940	500	10230	10	1	8922463	1437	-15.83	3.82	12	0.78	-1018.00	4220.00	31500	20240719	-48.86	9300	20240624	73.23	31500	-48.86	20240719	9300	73.23	20240624	31500	-48.86	20240719	9300	73.23	20240624	0.25	N	214260	500	44 억	N	N	0	N	N
28	20241126	141040	57	100.00	KOSDAQ	화학	N	N	N	N	N	15970	-540	5	-3.27	982822280	60886	46.37	16540	16560	15910	21450	11560	16510	16142.01	-2402	17176	16842	16216	15882	15256	17010	16050	45	4940	500	10230	10	1	8922463	1425	-15.69	3.78	12	0.68	-1018.00	4220.00	31500	20240719	-49.30	9300	20240624	71.72	31500	-49.30	20240719	9300	71.72	20240624	31500	-49.30	20240719	9300	71.72	20240624	0.25	N	214260	500	44 억	N	N	0	N	N
29	20241126	131036	57	100.00	KOSDAQ	화학	N	N	N	N	N	16070	-440	5	-2.67	749465950	46300	35.26	16540	16560	16030	21450	11560	16510	16187.17	-3354	17176	16842	16216	15882	15256	17010	16050	45	4940	500	10230	10	1	8922463	1434	-15.79	3.81	12	0.52	-1018.00	4220.00	31500	20240719	-48.98	9300	20240624	72.80	31500	-48.98	20240719	9300	72.80	20240624	31500	-48.98	20240719	9300	72.80	20240624	0.25	N	214260	500	44 억	N	N	0	N	N
30	20241126	121042	57	100.00	KOSDAQ	화학	N	N	N	N	N	16200	-310	5	-1.88	668892770	41297	31.45	16540	16560	16030	21450	11560	16510	16197.13	-2203	17176	16842	16216	15882	15256	17010	16050	45	4940	500	10230	10	1	8922463	1445	-15.91	3.84	12	0.46	-1018.00	4220.00	31500	20240719	-48.57	9300	20240624	74.19	31500	-48.57	20240719	9300	74.19	20240624	31500	-48.57	20240719	9300	74.19	20240624	0.25	N	214260	500	44 억	N	N	0	N	N
31	20241126	111046	57	100.00	KOSDAQ	화학	N	N	N	N	N	16240	-270	5	-1.64	608208250	37549	28.60	16540	16560	16030	21450	11560	16510	16197.72	-1809	17176	16842	16216	15882	15256	17010	16050	45	4940	500	10230	10	1	8922463	1449	-15.95	3.85	12	0.42	-1018.00	4220.00	31500	20240719	-48.44	9300	20240624	74.62	31500	-48.44	20240719	9300	74.62	20240624	31500	-48.44	20240719	9300	74.62	20240624	0.25	N	214260	500	44 억	N	N	0	N	N
32	20241126	101053	57	100.00	KOSDAQ	화학	N	N	N	N	N	16080	-430	5	-2.60	478895170	29529	22.49	16540	16560	16030	21450	11560	16510	16217.79	-2854	17176	16842	16216	15882	15256	17010	16050	45	4940	500	10230	10	1	8922463	1435	-15.80	3.81	12	0.33	-1018.00	4220.00	31500	20240719	-48.95	9300	20240624	72.90	31500	-48.95	20240719	9300	72.90	20240624	31500	-48.95	20240719	9300	72.90	20240624	0.25	N	214260	500	44 억	N	N	0	N	N
33	20241126	091043	57	100.00	KOSDAQ	화학	N	N	N	N	N	16190	-320	5	-1.94	161685010	9883	7.53	16540	16560	16140	21450	11560	16510	16359.91	-3285	17176	16842	16216	15882	15256	17010	16050	45	4940	500	10230	10	1	8922463	1445	-15.90	3.84	12	0.11	-1018.00	4220.00	31500	20240719	-48.60	9300	20240624	74.09	31500	-48.60	20240719	9300	74.09	20240624	31500	-48.60	20240719	9300	74.09	20240624	0.25	N	214260	500	44 억	N	N	0	N	N
34	20241125	161016	57	100.00	KOSDAQ	화학	N	N	N	N	N	16510	530	2	3.32	2095731670	129726	74.13	16150	16550	15590	20750	11190	15980	16154.38	129	17393	16686	16083	15376	14773	16385	15075	45	4770	500	9900	10	1	8922463	1473	-16.22	3.91	12	1.45	-1018.00	4220.00	31500	20240719	-47.59	9300	20240624	77.53	31500	-47.59	20240719	9300	77.53	20240624	31500	-47.59	20240719	9300	77.53	20240624	0.24	N	214260	500	44 억	N	N	1	N	N
35	20241125	151037	57	100.00	KOSDAQ	화학	N	N	N	N	N	16340	360	2	2.25	1893621580	117454	67.12	16150	16550	15590	20750	11190	15980	16122.24	106	17393	16686	16083	15376	14773	16385	15075	45	4770	500	9900	10	1	8922463	1458	-16.05	3.87	12	1.32	-1018.00	4220.00	31500	20240719	-48.13	9300	20240624	75.70	31500	-48.13	20240719	9300	75.70	20240624	31500	-48.13	20240719	9300	75.70	20240624	0.24	N	214260	500	44 억	N	N	1	N	N
36	20241125	141034	57	100.00	KOSDAQ	화학	N	N	N	N	N	16180	200	2	1.25	1610507660	100151	57.23	16150	16550	15590	20750	11190	15980	16080.79	2055	17393	16686	16083	15376	14773	16385	15075	45	4770	500	9900	10	1	8922463	1444	-15.89	3.83	12	1.12	-1018.00	4220.00	31500	20240719	-48.63	9300	20240624	73.98	31500	-48.63	20240719	9300	73.98	20240624	31500	-48.63	20240719	9300	73.98	20240624	0.24	N	214260	500	44 억	N	N	1	N	N
37	20241125	131027	57	100.00	KOSDAQ	화학	N	N	N	N	N	16100	120	2	0.75	1545973070	96164	54.95	16150	16550	15590	20750	11190	15980	16076.42	1383	17393	16686	16083	15376	14773	16385	15075	45	4770	500	9900	10	1	8922463	1437	-15.82	3.82	12	1.08	-1018.00	4220.00	31500	20240719	-48.89	9300	20240624	73.12	31500	-48.89	20240719	9300	73.12	20240624	31500	-48.89	20240719	9300	73.12	20240624	0.24	N	214260	500	44 억	N	N	1	N	N
38	20241125	121038	57	100.00	KOSDAQ	화학	N	N	N	N	N	16180	200	2	1.25	1431403790	89069	50.90	16150	16550	15590	20750	11190	15980	16070.73	1583	17393	16686	16083	15376	14773	16385	15075	45	4770	500	9900	10	1	8922463	1444	-15.89	3.83	12	1.00	-1018.00	4220.00	31500	20240719	-48.63	9300	20240624	73.98	31500	-48.63	20240719	9300	73.98	20240624	31500	-48.63	20240719	9300	73.98	20240624	0.24	N	214260	500	44 억	N	N	1	N	N
39	20241125	111032	57	100.00	KOSDAQ	화학	N	N	N	N	N	16200	220	2	1.38	1312468490	81766	46.72	16150	16550	15590	20750	11190	15980	16051.52	-48	17393	16686	16083	15376	14773	16385	15075	45	4770	500	9900	10	1	8922463	1445	-15.91	3.84	12	0.92	-1018.00	4220.00	31500	20240719	-48.57	9300	20240624	74.19	31500	-48.57	20240719	9300	74.19	20240624	31500	-48.57	20240719	9300	74.19	20240624	0.24	N	214260	500	44 억	N	N	1	N	N
40	20241125	101019	57	100.00	KOSDAQ	화학	N	N	N	N	N	16190	210	2	1.31	1075572990	67160	38.38	16150	16550	15590	20750	11190	15980	16015.08	-598	17393	16686	16083	15376	14773	16385	15075	45	4770	500	9900	10	1	8922463	1445	-15.90	3.84	12	0.75	-1018.00	4220.00	31500	20240719	-48.60	9300	20240624	74.09	31500	-48.60	20240719	9300	74.09	20240624	31500	-48.60	20240719	9300	74.09	20240624	0.24	N	214260	500	44 억	N	N	1	N	N
41	20241125	091021	57	100.00	KOSDAQ	화학	N	N	N	N	N	16240	260	2	1.63	396764190	24391	13.94	16150	16550	15740	20750	11190	15980	16266.83	-2460	17393	16686	16083	15376	14773	16385	15075	45	4770	500	9900	10	1	8922463	1449	-15.95	3.85	12	0.27	-1018.00	4220.00	31500	20240719	-48.44	9300	20240624	74.62	31500	-48.44	20240719	9300	74.62	20240624	31500	-48.44	20240719	9300	74.62	20240624	0.24	N	214260	500	44 억	N	N	1	N	N
42	20241122	160923	57	100.00	KOSDAQ	화학	N	N	N	N	N	15980	-60	5	-0.37	2770159990	172410	42.63	16080	16790	15480	20850	11230	16040	16067.94	-1044	19213	17626	16673	15086	14133	17150	14610	45	4810	500	9940	10	1	8922463	1426	-15.70	3.79	12	1.93	-1018.00	4220.00	31500	20240719	-49.27	9300	20240624	71.83	31500	-49.27	20240719	9300	71.83	20240624	31500	-49.27	20240719	9300	71.83	20240624	0.21	N	214260	500	44 억	N	N	1	N	N
43	20241122	150937	57	100.00	KOSDAQ	화학	N	N	N	N	N	15780	-260	5	-1.62	2591900140	161215	39.86	16080	16790	15480	20850	11230	16040	16077.30	1282	19213	17626	16673	15086	14133	17150	14610	45	4810	500	9940	10	1	8922463	1408	-15.50	3.74	12	1.81	-1018.00	4220.00	31500	20240719	-49.90	9300	20240624	69.68	31500	-49.90	20240719	9300	69.68	20240624	31500	-49.90	20240719	9300	69.68	20240624	0.21	N	214260	500	44 억	N	N	2	N	N
44	20241122	140939	57	100.00	KOSDAQ	화학	N	N	N	N	N	15570	-470	5	-2.93	2272198330	140913	34.84	16080	16790	15480	20850	11230	16040	16124.86	620	19213	17626	16673	15086	14133	17150	14610	45	4810	500	9940	10	1	8922463	1389	-15.29	3.69	12	1.58	-1018.00	4220.00	31500	20240719	-50.57	9300	20240624	67.42	31500	-50.57	20240719	9300	67.42	20240624	31500	-50.57	20240719	9300	67.42	20240624	0.21	N	214260	500	44 억	N	N	2	N	N
45	20241122	130933	57	100.00	KOSDAQ	화학	N	N	N	N	N	15550	-490	5	-3.05	2093017760	129382	31.99	16080	16790	15540	20850	11230	16040	16177.09	1129	19213	17626	16673	15086	14133	17150	14610	45	4810	500	9940	10	1	8922463	1387	-15.28	3.68	12	1.45	-1018.00	4220.00	31500	20240719	-50.63	9300	20240624	67.20	31500	-50.63	20240719	9300	67.20	20240624	31500	-50.63	20240719	9300	67.20	20240624	0.21	N	214260	500	44 억	N	N	2	N	N
46	20241122	120939	57	100.00	KOSDAQ	화학	N	N	N	N	N	15610	-430	5	-2.68	1896416250	116793	28.88	16080	16790	15590	20850	11230	16040	16237.50	3823	19213	17626	16673	15086	14133	17150	14610	45	4810	500	9940	10	1	8922463	1393	-15.33	3.70	12	1.31	-1018.00	4220.00	31500	20240719	-50.44	9300	20240624	67.85	31500	-50.44	20240719	9300	67.85	20240624	31500	-50.44	20240719	9300	67.85	20240624	0.21	N	214260	500	44 억	N	N	2	N	N
47	20241122	110930	57	100.00	KOSDAQ	화학	N	N	N	N	N	15880	-160	5	-1.00	1567641690	95867	23.70	16080	16790	15820	20850	11230	16040	16352.42	3416	19213	17626	16673	15086	14133	17150	14610	45	4810	500	9940	10	1	8922463	1417	-15.60	3.76	12	1.07	-1018.00	4220.00	31500	20240719	-49.59	9300	20240624	70.75	31500	-49.59	20240719	9300	70.75	20240624	31500	-49.59	20240719	9300	70.75	20240624	0.21	N	214260	500	44 억	N	N	2	N	N
48	20241122	100949	57	100.00	KOSDAQ	화학	N	N	N	N	N	16370	330	2	2.06	1180228330	71743	17.74	16080	16790	15840	20850	11230	16040	16451.07	7668	19213	17626	16673	15086	14133	17150	14610	45	4810	500	9940	10	1	8922463	1461	-16.08	3.88	12	0.80	-1018.00	4220.00	31500	20240719	-48.03	9300	20240624	76.02	31500	-48.03	20240719	9300	76.02	20240624	31500	-48.03	20240719	9300	76.02	20240624	0.21	N	214260	500	44 억	N	N	2	N	N
49	20241122	090941	57	100.00	KOSDAQ	화학	N	N	N	N	N	16320	280	2	1.75	525817910	32072	7.93	16080	16700	15840	20850	11230	16040	16395.49	4364	19213	17626	16673	15086	14133	17150	14610	45	4810	500	9940	10	1	8922463	1456	-16.03	3.87	12	0.36	-1018.00	4220.00	31500	20240719	-48.19	9300	20240624	75.48	31500	-48.19	20240719	9300	75.48	20240624	31500	-48.19	20240719	9300	75.48	20240624	0.21	N	214260	500	44 억	N	N	2	N	N
50	20241121	160931	57	100.00	KOSDAQ	화학	N	N	N	N	N	16040	-1660	5	-9.38	6750257520	402198	32.77	18200	18260	15720	23000	12390	17700	16783.90	-27877	20466	19082	16316	14932	12166	19775	15625	45	5300	500	10970	10	1	8922463	1431	-15.76	3.80	12	4.51	-1018.00	4220.00	31500	20240719	-49.08	9300	20240624	72.47	31500	-49.08	20240719	9300	72.47	20240624	31500	-49.08	20240719	9300	72.47	20240624	0.22	N	214260	500	44 억	N	N	2	N	N
51	20241121	150949	57	100.00	KOSDAQ	화학	N	N	N	N	N	16010	-1690	5	-9.55	6622939800	394266	32.13	18200	18260	15720	23000	12390	17700	16798.15	-25815	20466	19082	16316	14932	12166	19775	15625	45	5300	500	10970	10	1	8922463	1428	-15.73	3.79	12	4.42	-1018.00	4220.00	31500	20240719	-49.17	9300	20240624	72.15	31500	-49.17	20240719	9300	72.15	20240624	31500	-49.17	20240719	9300	72.15	20240624	0.22	N	214260	500	44 억	N	N	1	N	N
52	20241121	140948	57	100.00	KOSDAQ	화학	N	N	N	N	N	15920	-1780	5	-10.06	6199274810	367889	29.98	18200	18260	15720	23000	12390	17700	16850.94	-24060	20466	19082	16316	14932	12166	19775	15625	45	5300	500	10970	10	1	8922463	1420	-15.64	3.77	12	4.12	-1018.00	4220.00	31500	20240719	-49.46	9300	20240624	71.18	31500	-49.46	20240719	9300	71.18	20240624	31500	-49.46	20240719	9300	71.18	20240624	0.22	N	214260	500	44 억	N	N	1	N	N
53	20241121	130940	57	100.00	KOSDAQ	화학	N	N	N	N	N	16170	-1530	5	-8.64	5713575900	337501	27.50	18200	18260	15850	23000	12390	17700	16929.06	-18446	20466	19082	16316	14932	12166	19775	15625	45	5300	500	10970	10	1	8922463	1443	-15.88	3.83	12	3.78	-1018.00	4220.00	31500	20240719	-48.67	9300	20240624	73.87	31500	-48.67	20240719	9300	73.87	20240624	31500	-48.67	20240719	9300	73.87	20240624	0.22	N	214260	500	44 억	N	N	1	N	N
54	20241121	120941	57	100.00	KOSDAQ	화학	N	N	N	N	N	16200	-1500	5	-8.47	5142382700	301866	24.60	18200	18260	16120	23000	12390	17700	17035.32	-17999	20466	19082	16316	14932	12166	19775	15625	45	5300	500	10970	10	1	8922463	1445	-15.91	3.84	12	3.38	-1018.00	4220.00	31500	20240719	-48.57	9300	20240624	74.19	31500	-48.57	20240719	9300	74.19	20240624	31500	-48.57	20240719	9300	74.19	20240624	0.22	N	214260	500	44 억	N	N	1	N	N
55	20241121	110944	57	100.00	KOSDAQ	화학	N	N	N	N	N	16460	-1240	5	-7.01	4749478830	277766	22.63	18200	18260	16280	23000	12390	17700	17098.85	-14335	20466	19082	16316	14932	12166	19775	15625	45	5300	500	10970	10	1	8922463	1469	-16.17	3.90	12	3.11	-1018.00	4220.00	31500	20240719	-47.75	9300	20240624	76.99	31500	-47.75	20240719	9300	76.99	20240624	31500	-47.75	20240719	9300	76.99	20240624	0.22	N	214260	500	44 억	N	N	1	N	N
56	20241121	100944	57	100.00	KOSDAQ	화학	N	N	N	N	N	16500	-1200	5	-6.78	4265851810	248546	20.25	18200	18260	16300	23000	12390	17700	17163.23	-12153	20466	19082	16316	14932	12166	19775	15625	45	5300	500	10970	10	1	8922463	1472	-16.21	3.91	12	2.79	-1018.00	4220.00	31500	20240719	-47.62	9300	20240624	77.42	31500	-47.62	20240719	9300	77.42	20240624	31500	-47.62	20240719	9300	77.42	20240624	0.22	N	214260	500	44 억	N	N	1	N	N
57	20241121	090946	57	100.00	KOSDAQ	화학	N	N	N	N	N	17290	-410	5	-2.32	2087331440	118200	9.63	18200	18260	17090	23000	12390	17700	17659.32	-1749	20466	19082	16316	14932	12166	19775	15625	45	5300	500	10970	10	1	8922463	1543	-16.98	4.10	12	1.32	-1018.00	4220.00	31500	20240719	-45.11	9300	20240624	85.91	31500	-45.11	20240719	9300	85.91	20240624	31500	-45.11	20240719	9300	85.91	20240624	0.22	N	214260	500	44 억	N	N	1	N	N
58	20241120	160937	57	100.00	KOSDAQ	화학	N	N	N	N	N	17700	4080	1	29.96	20439853890	1225201	3216.85	13620	17700	13550	17700	9540	13620	16682.64	-52763	14486	14052	13756	13322	13026	13905	13175	45	4080	500	8440	10	1	8922463	1579	-17.39	4.19	12	13.73	-1018.00	4220.00	31500	20240719	-43.81	9300	20240624	90.32	31500	-43.81	20240719	9300	90.32	20240624	31500	-43.81	20240719	9300	90.32	20240624	0.27	N	214260	500	44 억	N	N	1	N	N
59	20241120	150949	57	100.00	KOSDAQ	화학	N	N	N	N	N	17630	4010	2	29.44	18539416080	1117186	2933.25	13620	17700	13550	17700	9540	13620	16594.74	-57070	14486	14052	13756	13322	13026	13905	13175	45	4080	500	8440	10	1	8922463	1573	-17.32	4.18	12	12.52	-1018.00	4220.00	31500	20240719	-44.03	9300	20240624	89.57	31500	-44.03	20240719	9300	89.57	20240624	31500	-44.03	20240719	9300	89.57	20240624	0.27	N	214260	500	44 억	N	N	1	N	N
60	20241120	140951	57	100.00	KOSDAQ	화학	N	N	N	N	N	16760	3140	2	23.05	13193861340	802376	2106.69	13620	17700	13550	17700	9540	13620	16443.49	-43124	14486	14052	13756	13322	13026	13905	13175	45	4080	500	8440	10	1	8922463	1495	-16.46	3.97	12	8.99	-1018.00	4220.00	31500	20240719	-46.79	9300	20240624	80.22	31500	-46.79	20240719	9300	80.22	20240624	31500	-46.79	20240719	9300	80.22	20240624	0.27	N	214260	500	44 억	N	N	1	N	N
61	20241120	130954	57	100.00	KOSDAQ	화학	N	N	N	N	N	17700	4080	1	29.96	6830892150	431219	1132.19	13620	17700	13550	17700	9540	13620	15840.89	-32004	14486	14052	13756	13322	13026	13905	13175	45	4080	500	8440	10	1	8922463	1579	-17.39	4.19	12	4.83	-1018.00	4220.00	31500	20240719	-43.81	9300	20240624	90.32	31500	-43.81	20240719	9300	90.32	20240624	31500	-43.81	20240719	9300	90.32	20240624	0.27	N	214260	500	44 억	N	N	1	N	N
62	20241120	120951	57	100.00	KOSDAQ	화학	N	N	N	N	N	15160	1540	2	11.31	3187601020	213897	561.60	13620	15500	13550	17700	9540	13620	14902.50	-9199	14486	14052	13756	13322	13026	13905	13175	45	4080	500	8440	10	1	8922463	1353	-14.89	3.59	12	2.40	-1018.00	4220.00	31500	20240719	-51.87	9300	20240624	63.01	31500	-51.87	20240719	9300	63.01	20240624	31500	-51.87	20240719	9300	63.01	20240624	0.27	N	214260	500	44 억	N	N	1	N	N
63	20241120	110954	57	100.00	KOSDAQ	화학	N	N	N	N	N	15240	1620	2	11.89	2594060550	174480	458.11	13620	15500	13550	17700	9540	13620	14867.38	-13041	14486	14052	13756	13322	13026	13905	13175	45	4080	500	8440	10	1	8922463	1360	-14.97	3.61	12	1.96	-1018.00	4220.00	31500	20240719	-51.62	9300	20240624	63.87	31500	-51.62	20240719	9300	63.87	20240624	31500	-51.62	20240719	9300	63.87	20240624	0.27	N	214260	500	44 억	N	N	1	N	N
64	20241120	100951	57	100.00	KOSDAQ	화학	N	N	N	N	N	14630	1010	2	7.42	836125430	57817	151.80	13620	14900	13550	17700	9540	13620	14461.58	-6748	14486	14052	13756	13322	13026	13905	13175	45	4080	500	8440	10	1	8922463	1305	-14.37	3.47	12	0.65	-1018.00	4220.00	31500	20240719	-53.56	9300	20240624	57.31	31500	-53.56	20240719	9300	57.31	20240624	31500	-53.56	20240719	9300	57.31	20240624	0.27	N	214260	500	44 억	N	N	1	N	N
65	20241120	090951	57	100.00	KOSDAQ	화학	N	N	N	N	N	14100	480	2	3.52	38327710	2763	7.25	13620	14100	13550	17700	9540	13620	13871.77	1337	14486	14052	13756	13322	13026	13905	13175	45	4080	500	8440	10	1	8922463	1258	-13.85	3.34	12	0.03	-1018.00	4220.00	31500	20240719	-55.24	9300	20240624	51.61	31500	-55.24	20240719	9300	51.61	20240624	31500	-55.24	20240719	9300	51.61	20240624	0.27	N	214260	500	44 억	N	N	1	N	N
66	20241119	160858	57	100.00	KOSDAQ	화학	N	N	N	N	N	13620	-330	5	-2.37	521875560	38077	57.94	13900	14190	13460	18130	9770	13950	13705.83	-358	15130	14540	13810	13220	12490	14835	13515	45	4180	500	8640	10	1	8922463	1215	-13.38	3.23	12	0.43	-1018.00	4220.00	31500	20240719	-56.76	9300	20240624	46.45	31500	-56.76	20240719	9300	46.45	20240624	31500	-56.76	20240719	9300	46.45	20240624	0.27	N	214260	500	44 억	N	N	1	N	N
67	20241119	150912	57	100.00	KOSDAQ	화학	N	N	N	N	N	13690	-260	5	-1.86	510275070	37226	56.64	13900	14190	13460	18130	9770	13950	13707.49	-104	15130	14540	13810	13220	12490	14835	13515	45	4180	500	8640	10	1	8922463	1221	-13.45	3.24	12	0.42	-1018.00	4220.00	31500	20240719	-56.54	9300	20240624	47.20	31500	-56.54	20240719	9300	47.20	20240624	31500	-56.54	20240719	9300	47.20	20240624	0.27	N	214260	500	44 억	N	N	1	N	N
68	20241119	140911	57	100.00	KOSDAQ	화학	N	N	N	N	N	13540	-410	5	-2.94	457310150	33319	50.70	13900	14190	13530	18130	9770	13950	13725.21	993	15130	14540	13810	13220	12490	14835	13515	45	4180	500	8640	10	1	8922463	1208	-13.30	3.21	12	0.37	-1018.00	4220.00	31500	20240719	-57.02	9300	20240624	45.59	31500	-57.02	20240719	9300	45.59	20240624	31500	-57.02	20240719	9300	45.59	20240624	0.27	N	214260	500	44 억	N	N	1	N	N
69	20241119	130914	57	100.00	KOSDAQ	화학	N	N	N	N	N	13700	-250	5	-1.79	405441900	29505	44.90	13900	14190	13560	18130	9770	13950	13741.46	702	15130	14540	13810	13220	12490	14835	13515	45	4180	500	8640	10	1	8922463	1222	-13.46	3.25	12	0.33	-1018.00	4220.00	31500	20240719	-56.51	9300	20240624	47.31	31500	-56.51	20240719	9300	47.31	20240624	31500	-56.51	20240719	9300	47.31	20240624	0.27	N	214260	500	44 억	N	N	1	N	N
70	20241119	120904	57	100.00	KOSDAQ	화학	N	N	N	N	N	13700	-250	5	-1.79	316159560	22962	34.94	13900	14190	13560	18130	9770	13950	13768.82	-3052	15130	14540	13810	13220	12490	14835	13515	45	4180	500	8640	10	1	8922463	1222	-13.46	3.25	12	0.26	-1018.00	4220.00	31500	20240719	-56.51	9300	20240624	47.31	31500	-56.51	20240719	9300	47.31	20240624	31500	-56.51	20240719	9300	47.31	20240624	0.27	N	214260	500	44 억	N	N	1	N	N
71	20241119	110914	57	100.00	KOSDAQ	화학	N	N	N	N	N	13750	-200	5	-1.43	190976950	13787	20.98	13900	14190	13620	18130	9770	13950	13851.96	-5068	15130	14540	13810	13220	12490	14835	13515	45	4180	500	8640	10	1	8922463	1227	-13.51	3.26	12	0.15	-1018.00	4220.00	31500	20240719	-56.35	9300	20240624	47.85	31500	-56.35	20240719	9300	47.85	20240624	31500	-56.35	20240719	9300	47.85	20240624	0.27	N	214260	500	44 억	N	N	1	N	N
72	20241119	100937	57	100.00	KOSDAQ	화학	N	N	N	N	N	13730	-220	5	-1.58	156263410	11268	17.15	13900	14190	13620	18130	9770	13950	13867.89	-3118	15130	14540	13810	13220	12490	14835	13515	45	4180	500	8640	10	1	8922463	1225	-13.49	3.25	12	0.13	-1018.00	4220.00	31500	20240719	-56.41	9300	20240624	47.63	31500	-56.41	20240719	9300	47.63	20240624	31500	-56.41	20240719	9300	47.63	20240624	0.27	N	214260	500	44 억	N	N	1	N	N
73	20241119	090930	57	100.00	KOSDAQ	화학	N	N	N	N	N	13950	0	3	0.00	46854400	3395	5.17	13900	13950	13620	18130	9770	13950	13801.00	-1482	15130	14540	13810	13220	12490	14835	13515	45	4180	500	8640	10	1	8922463	1245	-13.70	3.31	12	0.04	-1018.00	4220.00	31500	20240719	-55.71	9300	20240624	50.00	31500	-55.71	20240719	9300	50.00	20240624	31500	-55.71	20240719	9300	50.00	20240624	0.27	N	214260	500	44 억	N	N	1	N	N
74	20241118	160902	57	100.00	KOSDAQ	화학	N	N	N	N	N	13950	470	2	3.49	912546560	65678	142.16	13350	14400	13080	17520	9440	13480	13894.84	8773	14240	13860	13440	13060	12640	13650	12850	45	4040	500	8350	10	1	8922463	1245	-13.70	3.31	12	0.74	-1018.00	4220.00	31500	20240719	-55.71	9300	20240624	50.00	31500	-55.71	20240719	9300	50.00	20240624	31500	-55.71	20240719	9300	50.00	20240624	0.27	N	214260	500	44 억	N	N	1	N	N
75	20241118	150913	57	100.00	KOSDAQ	화학	N	N	N	N	N	13940	460	2	3.41	897803110	64622	139.87	13350	14400	13080	17520	9440	13480	13893.76	8849	14240	13860	13440	13060	12640	13650	12850	45	4040	500	8350	10	1	8922463	1244	-13.69	3.30	12	0.72	-1018.00	4220.00	31500	20240719	-55.75	9300	20240624	49.89	31500	-55.75	20240719	9300	49.89	20240624	31500	-55.75	20240719	9300	49.89	20240624	0.27	N	214260	500	44 억	N	N	0	N	N
76	20241118	140915	57	100.00	KOSDAQ	화학	N	N	N	N	N	13880	400	2	2.97	875025670	62981	136.32	13350	14400	13080	17520	9440	13480	13894.12	9042	14240	13860	13440	13060	12640	13650	12850	45	4040	500	8350	10	1	8922463	1238	-13.63	3.29	12	0.71	-1018.00	4220.00	31500	20240719	-55.94	9300	20240624	49.25	31500	-55.94	20240719	9300	49.25	20240624	31500	-55.94	20240719	9300	49.25	20240624	0.27	N	214260	500	44 억	N	N	0	N	N
77	20241118	130910	57	100.00	KOSDAQ	화학	N	N	N	N	N	13950	470	2	3.49	827066780	59528	128.85	13350	14400	13080	17520	9440	13480	13894.41	9364	14240	13860	13440	13060	12640	13650	12850	45	4040	500	8350	10	1	8922463	1245	-13.70	3.31	12	0.67	-1018.00	4220.00	31500	20240719	-55.71	9300	20240624	50.00	31500	-55.71	20240719	9300	50.00	20240624	31500	-55.71	20240719	9300	50.00	20240624	0.27	N	214260	500	44 억	N	N	0	N	N
78	20241118	120913	57	100.00	KOSDAQ	화학	N	N	N	N	N	13900	420	2	3.12	793142180	57096	123.58	13350	14400	13080	17520	9440	13480	13892.07	9792	14240	13860	13440	13060	12640	13650	12850	45	4040	500	8350	10	1	8922463	1240	-13.65	3.29	12	0.64	-1018.00	4220.00	31500	20240719	-55.87	9300	20240624	49.46	31500	-55.87	20240719	9300	49.46	20240624	31500	-55.87	20240719	9300	49.46	20240624	0.27	N	214260	500	44 억	N	N	0	N	N
79	20241118	110914	57	100.00	KOSDAQ	화학	N	N	N	N	N	14100	620	2	4.60	698360100	50324	108.93	13350	14400	13080	17520	9440	13480	13878.04	10758	14240	13860	13440	13060	12640	13650	12850	45	4040	500	8350	10	1	8922463	1258	-13.85	3.34	12	0.56	-1018.00	4220.00	31500	20240719	-55.24	9300	20240624	51.61	31500	-55.24	20240719	9300	51.61	20240624	31500	-55.24	20240719	9300	51.61	20240624	0.27	N	214260	500	44 억	N	N	0	N	N
80	20241118	100902	57	100.00	KOSDAQ	화학	N	N	N	N	N	14070	590	2	4.38	555876270	40192	87.00	13350	14400	13080	17520	9440	13480	13831.36	6171	14240	13860	13440	13060	12640	13650	12850	45	4040	500	8350	10	1	8922463	1255	-13.82	3.33	12	0.45	-1018.00	4220.00	31500	20240719	-55.33	9300	20240624	51.29	31500	-55.33	20240719	9300	51.29	20240624	31500	-55.33	20240719	9300	51.29	20240624	0.27	N	214260	500	44 억	N	N	0	N	N
81	20241118	090902	57	100.00	KOSDAQ	화학	N	N	N	N	N	13120	-360	5	-2.67	36241840	2731	5.91	13350	13430	13080	17520	9440	13480	13262.91	-1065	14240	13860	13440	13060	12640	13650	12850	45	4040	500	8350	10	1	8922463	1171	-12.89	3.11	12	0.03	-1018.00	4220.00	31500	20240719	-58.35	9300	20240624	41.08	31500	-58.35	20240719	9300	41.08	20240624	31500	-58.35	20240719	9300	41.08	20240624	0.27	N	214260	500	44 억	N	N	0	N	N
82	20241115	160933	57	100.00	KOSDAQ	화학	N	N	N	N	N	13480	-320	5	-2.32	619158570	46153	87.76	13800	13820	13020	17940	9660	13800	13415.28	-7483	15040	14420	13770	13150	12500	14730	13460	45	4140	500	8550	10	1	8922463	1203	-13.24	3.19	12	0.52	-1018.00	4220.00	31500	20240719	-57.21	9300	20240624	44.95	31500	-57.21	20240719	9300	44.95	20240624	31500	-57.21	20240719	9300	44.95	20240624	0.29	N	214260	500	44 억	N	N	0	N	N
83	20241115	151001	57	100.00	KOSDAQ	화학	N	N	N	N	N	13460	-340	5	-2.46	595185210	44371	84.37	13800	13820	13020	17940	9660	13800	13413.83	-5863	15040	14420	13770	13150	12500	14730	13460	45	4140	500	8550	10	1	8922463	1201	-13.22	3.19	12	0.50	-1018.00	4220.00	31500	20240719	-57.27	9300	20240624	44.73	31500	-57.27	20240719	9300	44.73	20240624	31500	-57.27	20240719	9300	44.73	20240624	0.29	N	214260	500	44 억	N	N	0	N	N
84	20241115	140951	57	100.00	KOSDAQ	화학	N	N	N	N	N	13410	-390	5	-2.83	510162550	38053	72.36	13800	13820	13020	17940	9660	13800	13406.63	-5562	15040	14420	13770	13150	12500	14730	13460	45	4140	500	8550	10	1	8922463	1197	-13.17	3.18	12	0.43	-1018.00	4220.00	31500	20240719	-57.43	9300	20240624	44.19	31500	-57.43	20240719	9300	44.19	20240624	31500	-57.43	20240719	9300	44.19	20240624	0.29	N	214260	500	44 억	N	N	0	N	N
85	20241115	130951	57	100.00	KOSDAQ	화학	N	N	N	N	N	13430	-370	5	-2.68	473209420	35293	67.11	13800	13820	13020	17940	9660	13800	13408.02	-4727	15040	14420	13770	13150	12500	14730	13460	45	4140	500	8550	10	1	8922463	1198	-13.19	3.18	12	0.40	-1018.00	4220.00	31500	20240719	-57.37	9300	20240624	44.41	31500	-57.37	20240719	9300	44.41	20240624	31500	-57.37	20240719	9300	44.41	20240624	0.29	N	214260	500	44 억	N	N	0	N	N
86	20241115	120955	57	100.00	KOSDAQ	화학	N	N	N	N	N	13190	-610	5	-4.42	416767450	31069	59.08	13800	13820	13020	17940	9660	13800	13414.25	-5226	15040	14420	13770	13150	12500	14730	13460	45	4140	500	8550	10	1	8922463	1177	-12.96	3.13	12	0.35	-1018.00	4220.00	31500	20240719	-58.13	9300	20240624	41.83	31500	-58.13	20240719	9300	41.83	20240624	31500	-58.13	20240719	9300	41.83	20240624	0.29	N	214260	500	44 억	N	N	0	N	N
87	20241115	110930	57	100.00	KOSDAQ	화학	N	N	N	N	N	13420	-380	5	-2.75	376184870	28025	53.29	13800	13820	13020	17940	9660	13800	13423.19	-5903	15040	14420	13770	13150	12500	14730	13460	45	4140	500	8550	10	1	8922463	1197	-13.18	3.18	12	0.31	-1018.00	4220.00	31500	20240719	-57.40	9300	20240624	44.30	31500	-57.40	20240719	9300	44.30	20240624	31500	-57.40	20240719	9300	44.30	20240624	0.29	N	214260	500	44 억	N	N	0	N	N
88	20241115	100929	57	100.00	KOSDAQ	화학	N	N	N	N	N	13310	-490	5	-3.55	259500500	19265	36.63	13800	13820	13310	17940	9660	13800	13470.05	-7027	15040	14420	13770	13150	12500	14730	13460	45	4140	500	8550	10	1	8922463	1188	-13.07	3.15	12	0.22	-1018.00	4220.00	31500	20240719	-57.75	9300	20240624	43.12	31500	-57.75	20240719	9300	43.12	20240624	31500	-57.75	20240719	9300	43.12	20240624	0.29	N	214260	500	44 억	N	N	0	N	N
89	20241115	090847	57	100.00	KOSDAQ	화학	N	N	N	N	N	13540	-260	5	-1.88	64703570	4730	8.99	13800	13820	13520	17940	9660	13800	13679.40	-2992	15040	14420	13770	13150	12500	14730	13460	45	4140	500	8550	10	1	8922463	1208	-13.30	3.21	12	0.05	-1018.00	4220.00	31500	20240719	-57.02	9300	20240624	45.59	31500	-57.02	20240719	9300	45.59	20240624	31500	-57.02	20240719	9300	45.59	20240624	0.29	N	214260	500	44 억	N	N	0	N	N
90	20241114	160924	57	100.00	KOSDAQ	화학	N	N	N	N	N	13730	560	2	4.25	692444680	50407	82.48	13120	14390	13120	17120	9220	13170	13737.07	-4417	14056	13612	13306	12862	12556	13460	12710	45	3950	500	8160	10	1	8922463	1225	-13.49	3.25	12	0.56	-1018.00	4220.00	31500	20240719	-56.41	9300	20240624	47.63	31500	-56.41	20240719	9300	47.63	20240624	31500	-56.41	20240719	9300	47.63	20240624	0.30	N	214260	500	44 억	N	N	0	N	N
91	20241114	150929	57	100.00	KOSDAQ	화학	N	N	N	N	N	13610	440	2	3.34	651998420	47452	77.64	13120	14390	13120	17120	9220	13170	13740.17	-5016	14056	13612	13306	12862	12556	13460	12710	45	3950	500	8160	10	1	8922463	1214	-13.37	3.23	12	0.53	-1018.00	4220.00	31500	20240719	-56.79	9300	20240624	46.34	31500	-56.79	20240719	9300	46.34	20240624	31500	-56.79	20240719	9300	46.34	20240624	0.30	N	214260	500	44 억	N	N	0	N	N
92	20241114	140922	57	100.00	KOSDAQ	화학	N	N	N	N	N	13800	630	2	4.78	593351970	43166	70.63	13120	14390	13120	17120	9220	13170	13745.82	-5491	14056	13612	13306	12862	12556	13460	12710	45	3950	500	8160	10	1	8922463	1231	-13.56	3.27	12	0.48	-1018.00	4220.00	31500	20240719	-56.19	9300	20240624	48.39	31500	-56.19	20240719	9300	48.39	20240624	31500	-56.19	20240719	9300	48.39	20240624	0.30	N	214260	500	44 억	N	N	0	N	N
93	20241114	130923	57	100.00	KOSDAQ	화학	N	N	N	N	N	13810	640	2	4.86	560516990	40778	66.72	13120	14390	13120	17120	9220	13170	13745.57	-6397	14056	13612	13306	12862	12556	13460	12710	45	3950	500	8160	10	1	8922463	1232	-13.57	3.27	12	0.46	-1018.00	4220.00	31500	20240719	-56.16	9300	20240624	48.49	31500	-56.16	20240719	9300	48.49	20240624	31500	-56.16	20240719	9300	48.49	20240624	0.30	N	214260	500	44 억	N	N	0	N	N
94	20241114	120921	57	100.00	KOSDAQ	화학	N	N	N	N	N	13700	530	2	4.02	476715760	34692	56.76	13120	14390	13120	17120	9220	13170	13741.37	-5616	14056	13612	13306	12862	12556	13460	12710	45	3950	500	8160	10	1	8922463	1222	-13.46	3.25	12	0.39	-1018.00	4220.00	31500	20240719	-56.51	9300	20240624	47.31	31500	-56.51	20240719	9300	47.31	20240624	31500	-56.51	20240719	9300	47.31	20240624	0.30	N	214260	500	44 억	N	N	0	N	N
95	20241114	110920	57	100.00	KOSDAQ	화학	N	N	N	N	N	13630	460	2	3.49	408087250	29638	48.49	13120	14390	13120	17120	9220	13170	13769.05	-6129	14056	13612	13306	12862	12556	13460	12710	45	3950	500	8160	10	1	8922463	1216	-13.39	3.23	12	0.33	-1018.00	4220.00	31500	20240719	-56.73	9300	20240624	46.56	31500	-56.73	20240719	9300	46.56	20240624	31500	-56.73	20240719	9300	46.56	20240624	0.30	N	214260	500	44 억	N	N	0	N	N
96	20241114	100940	57	100.00	KOSDAQ	화학	N	N	N	N	N	13360	190	2	1.44	43084010	3244	5.31	13120	13450	13120	17120	9220	13170	13281.14	1589	14056	13612	13306	12862	12556	13460	12710	45	3950	500	8160	10	1	8922463	1192	-13.12	3.17	12	0.04	-1018.00	4220.00	31500	20240719	-57.59	9300	20240624	43.66	31500	-57.59	20240719	9300	43.66	20240624	31500	-57.59	20240719	9300	43.66	20240624	0.30	N	214260	500	44 억	N	N	0	N	N
97	20241114	090916	57	100.00	KOSDAQ	화학	N	N	N	N	N	13170	0	3	0.00	0	0	0.00	0	0	0	17120	9220	13170	0.00	0	14056	13612	13306	12862	12556	13460	12710	45	3950	500	8160	10	1	8922463	1175	-12.94	3.12	12	0.00	-1018.00	4220.00	31500	20240719	-58.19	9300	20240624	41.61	31500	-58.19	20240719	9300	41.61	20240624	31500	-58.19	20240719	9300	41.61	20240624	0.30	N	214260	500	44 억	N	N	0	N	N
98	20241113	160601	57	100.00	KOSDAQ	화학	N	N	N	N	N	13170	-580	5	-4.22	810462760	60809	95.86	13610	13750	13000	17870	9630	13750	13330.01	18144	14876	14312	13916	13352	12956	14115	13155	45	4120	500	8520	10	1	8922463	1175	-12.94	3.12	12	0.68	-1018.00	4220.00	31500	20240719	-58.19	9300	20240624	41.61	31500	-58.19	20240719	9300	41.61	20240624	31500	-58.19	20240719	9300	41.61	20240624	0.31	N	214260	500	44 억	N	N	1	N	N
99	20241113	150630	57	100.00	KOSDAQ	화학	N	N	N	N	N	13320	-430	5	-3.13	720685160	54015	85.15	13610	13750	13000	17870	9630	13750	13342.32	17681	14876	14312	13916	13352	12956	14115	13155	45	4120	500	8520	10	1	8922463	1188	-13.08	3.16	12	0.61	-1018.00	4220.00	31500	20240719	-57.71	9300	20240624	43.23	31500	-57.71	20240719	9300	43.23	20240624	31500	-57.71	20240719	9300	43.23	20240624	0.31	N	214260	500	44 억	N	N	1	N	N
100	20241113	140627	57	100.00	KOSDAQ	화학	N	N	N	N	N	13260	-490	5	-3.56	649423950	48643	76.68	13610	13750	13000	17870	9630	13750	13350.82	15373	14876	14312	13916	13352	12956	14115	13155	45	4120	500	8520	10	1	8922463	1183	-13.03	3.14	12	0.55	-1018.00	4220.00	31500	20240719	-57.90	9300	20240624	42.58	31500	-57.90	20240719	9300	42.58	20240624	31500	-57.90	20240719	9300	42.58	20240624	0.31	N	214260	500	44 억	N	N	1	N	N
101	20241113	130626	57	100.00	KOSDAQ	화학	N	N	N	N	N	13310	-440	5	-3.20	564146150	42229	66.57	13610	13750	13000	17870	9630	13750	13359.21	13140	14876	14312	13916	13352	12956	14115	13155	45	4120	500	8520	10	1	8922463	1188	-13.07	3.15	12	0.47	-1018.00	4220.00	31500	20240719	-57.75	9300	20240624	43.12	31500	-57.75	20240719	9300	43.12	20240624	31500	-57.75	20240719	9300	43.12	20240624	0.31	N	214260	500	44 억	N	N	1	N	N
102	20241113	120621	57	100.00	KOSDAQ	화학	N	N	N	N	N	13250	-500	5	-3.64	496986920	37173	58.60	13610	13750	13000	17870	9630	13750	13369.57	10683	14876	14312	13916	13352	12956	14115	13155	45	4120	500	8520	10	1	8922463	1182	-13.02	3.14	12	0.42	-1018.00	4220.00	31500	20240719	-57.94	9300	20240624	42.47	31500	-57.94	20240719	9300	42.47	20240624	31500	-57.94	20240719	9300	42.47	20240624	0.31	N	214260	500	44 억	N	N	1	N	N
103	20241113	110619	57	100.00	KOSDAQ	화학	N	N	N	N	N	13310	-440	5	-3.20	421452290	31485	49.63	13610	13750	13000	17870	9630	13750	13385.81	8961	14876	14312	13916	13352	12956	14115	13155	45	4120	500	8520	10	1	8922463	1188	-13.07	3.15	12	0.35	-1018.00	4220.00	31500	20240719	-57.75	9300	20240624	43.12	31500	-57.75	20240719	9300	43.12	20240624	31500	-57.75	20240719	9300	43.12	20240624	0.31	N	214260	500	44 억	N	N	1	N	N
104	20241113	100620	57	100.00	KOSDAQ	화학	N	N	N	N	N	13420	-330	5	-2.40	218766000	16214	25.56	13610	13750	13330	17870	9630	13750	13492.41	5974	14876	14312	13916	13352	12956	14115	13155	45	4120	500	8520	10	1	8922463	1197	-13.18	3.18	12	0.18	-1018.00	4220.00	31500	20240719	-57.40	9300	20240624	44.30	31500	-57.40	20240719	9300	44.30	20240624	31500	-57.40	20240719	9300	44.30	20240624	0.31	N	214260	500	44 억	N	N	1	N	N
105	20241113	090611	57	100.00	KOSDAQ	화학	N	N	N	N	N	13750	0	3	0.00	21910770	1606	2.53	13610	13750	13560	17870	9630	13750	13643.07	956	14876	14312	13916	13352	12956	14115	13155	45	4120	500	8520	10	1	8922463	1227	-13.51	3.26	12	0.02	-1018.00	4220.00	31500	20240719	-56.35	9300	20240624	47.85	31500	-56.35	20240719	9300	47.85	20240624	31500	-56.35	20240719	9300	47.85	20240624	0.31	N	214260	500	44 억	N	N	1	N	N
106	20241112	160850	57	100.00	KOSDAQ	화학	N	N	N	N	N	13750	-610	5	-4.25	873253820	63034	73.29	14230	14480	13520	18660	10060	14360	13853.70	24966	16106	15232	14726	13852	13346	14980	13600	45	4300	500	8900	10	1	8922463	1227	-13.51	3.26	12	0.71	-1018.00	4220.00	31500	20240719	-56.35	9300	20240624	47.85	31500	-56.35	20240719	9300	47.85	20240624	31500	-56.35	20240719	9300	47.85	20240624	0.31	N	214260	500	44 억	N	N	1	N	N
107	20241112	150859	57	100.00	KOSDAQ	화학	N	N	N	N	N	13700	-660	5	-4.60	841682690	60740	70.62	14230	14480	13520	18660	10060	14360	13857.14	24547	16106	15232	14726	13852	13346	14980	13600	45	4300	500	8900	10	1	8922463	1222	-13.46	3.25	12	0.68	-1018.00	4220.00	31500	20240719	-56.51	9300	20240624	47.31	31500	-56.51	20240719	9300	47.31	20240624	31500	-56.51	20240719	9300	47.31	20240624	0.31	N	214260	500	44 억	N	N	0	N	N
108	20241112	140901	57	100.00	KOSDAQ	화학	N	N	N	N	N	13750	-610	5	-4.25	649185990	46726	54.33	14230	14480	13520	18660	10060	14360	13893.46	16953	16106	15232	14726	13852	13346	14980	13600	45	4300	500	8900	10	1	8922463	1227	-13.51	3.26	12	0.52	-1018.00	4220.00	31500	20240719	-56.35	9300	20240624	47.85	31500	-56.35	20240719	9300	47.85	20240624	31500	-56.35	20240719	9300	47.85	20240624	0.31	N	214260	500	44 억	N	N	0	N	N
109	20241112	130901	57	100.00	KOSDAQ	화학	N	N	N	N	N	13970	-390	5	-2.72	561814080	40405	46.98	14230	14480	13520	18660	10060	14360	13904.57	13746	16106	15232	14726	13852	13346	14980	13600	45	4300	500	8900	10	1	8922463	1246	-13.72	3.31	12	0.45	-1018.00	4220.00	31500	20240719	-55.65	9300	20240624	50.22	31500	-55.65	20240719	9300	50.22	20240624	31500	-55.65	20240719	9300	50.22	20240624	0.31	N	214260	500	44 억	N	N	0	N	N
110	20241112	120859	57	100.00	KOSDAQ	화학	N	N	N	N	N	13950	-410	5	-2.86	513530200	36943	42.95	14230	14480	13520	18660	10060	14360	13900.61	12159	16106	15232	14726	13852	13346	14980	13600	45	4300	500	8900	10	1	8922463	1245	-13.70	3.31	12	0.41	-1018.00	4220.00	31500	20240719	-55.71	9300	20240624	50.00	31500	-55.71	20240719	9300	50.00	20240624	31500	-55.71	20240719	9300	50.00	20240624	0.31	N	214260	500	44 억	N	N	0	N	N
111	20241112	110857	57	100.00	KOSDAQ	화학	N	N	N	N	N	14090	-270	5	-1.88	427525960	30739	35.74	14230	14480	13520	18660	10060	14360	13908.26	10569	16106	15232	14726	13852	13346	14980	13600	45	4300	500	8900	10	1	8922463	1257	-13.84	3.34	12	0.34	-1018.00	4220.00	31500	20240719	-55.27	9300	20240624	51.51	31500	-55.27	20240719	9300	51.51	20240624	31500	-55.27	20240719	9300	51.51	20240624	0.31	N	214260	500	44 억	N	N	0	N	N
112	20241112	100855	57	100.00	KOSDAQ	화학	N	N	N	N	N	13900	-460	5	-3.20	322097990	23218	26.99	14230	14480	13520	18660	10060	14360	13872.77	7765	16106	15232	14726	13852	13346	14980	13600	45	4300	500	8900	10	1	8922463	1240	-13.65	3.29	12	0.26	-1018.00	4220.00	31500	20240719	-55.87	9300	20240624	49.46	31500	-55.87	20240719	9300	49.46	20240624	31500	-55.87	20240719	9300	49.46	20240624	0.31	N	214260	500	44 억	N	N	0	N	N
113	20241112	090854	57	100.00	KOSDAQ	화학	N	N	N	N	N	14000	-360	5	-2.51	43926280	3104	3.61	14230	14480	14000	18660	10060	14360	14151.51	-1186	16106	15232	14726	13852	13346	14980	13600	45	4300	500	8900	10	1	8922463	1249	-13.75	3.32	12	0.03	-1018.00	4220.00	31500	20240719	-55.56	9300	20240624	50.54	31500	-55.56	20240719	9300	50.54	20240624	31500	-55.56	20240719	9300	50.54	20240624	0.31	N	214260	500	44 억	N	N	0	N	N
114	20241111	160848	57	100.00	KOSDAQ	화학	N	N	N	N	N	14360	-1040	5	-6.75	1231561790	84871	78.45	15390	15600	14220	20000	10780	15400	14510.99	-5013	16660	16030	15580	14950	14500	16345	15265	45	4600	500	9540	10	1	8922463	1281	-14.11	3.40	12	0.95	-1018.00	4220.00	31500	20240719	-54.41	9300	20240624	54.41	31500	-54.41	20240719	9300	54.41	20240624	31500	-54.41	20240719	9300	54.41	20240624	0.32	N	214260	500	44 억	N	N	0	N	N
115	20241111	150913	57	100.00	KOSDAQ	화학	N	N	N	N	N	14330	-1070	5	-6.95	1190824440	82032	75.82	15390	15600	14220	20000	10780	15400	14516.58	-4751	16660	16030	15580	14950	14500	16345	15265	45	4600	500	9540	10	1	8922463	1279	-14.08	3.40	12	0.92	-1018.00	4220.00	31500	20240719	-54.51	9300	20240624	54.09	31500	-54.51	20240719	9300	54.09	20240624	31500	-54.51	20240719	9300	54.09	20240624	0.32	N	214260	500	44 억	N	N	0	N	N
116	20241111	140901	57	100.00	KOSDAQ	화학	N	N	N	N	N	14400	-1000	5	-6.49	1080752220	74372	68.74	15390	15600	14220	20000	10780	15400	14531.71	-6388	16660	16030	15580	14950	14500	16345	15265	45	4600	500	9540	10	1	8922463	1285	-14.15	3.41	12	0.83	-1018.00	4220.00	31500	20240719	-54.29	9300	20240624	54.84	31500	-54.29	20240719	9300	54.84	20240624	31500	-54.29	20240719	9300	54.84	20240624	0.32	N	214260	500	44 억	N	N	0	N	N
117	20241111	130858	57	100.00	KOSDAQ	화학	N	N	N	N	N	14380	-1020	5	-6.62	1027868990	70690	65.34	15390	15600	14220	20000	10780	15400	14540.51	-5974	16660	16030	15580	14950	14500	16345	15265	45	4600	500	9540	10	1	8922463	1283	-14.13	3.41	12	0.79	-1018.00	4220.00	31500	20240719	-54.35	9300	20240624	54.62	31500	-54.35	20240719	9300	54.62	20240624	31500	-54.35	20240719	9300	54.62	20240624	0.32	N	214260	500	44 억	N	N	0	N	N
118	20241111	120855	57	100.00	KOSDAQ	화학	N	N	N	N	N	14330	-1070	5	-6.95	877338710	60224	55.66	15390	15600	14220	20000	10780	15400	14567.92	-9849	16660	16030	15580	14950	14500	16345	15265	45	4600	500	9540	10	1	8922463	1279	-14.08	3.40	12	0.67	-1018.00	4220.00	31500	20240719	-54.51	9300	20240624	54.09	31500	-54.51	20240719	9300	54.09	20240624	31500	-54.51	20240719	9300	54.09	20240624	0.32	N	214260	500	44 억	N	N	0	N	N
119	20241111	110853	57	100.00	KOSDAQ	화학	N	N	N	N	N	14440	-960	5	-6.23	715971730	49036	45.32	15390	15600	14220	20000	10780	15400	14600.94	-8413	16660	16030	15580	14950	14500	16345	15265	45	4600	500	9540	10	1	8922463	1288	-14.18	3.42	12	0.55	-1018.00	4220.00	31500	20240719	-54.16	9300	20240624	55.27	31500	-54.16	20240719	9300	55.27	20240624	31500	-54.16	20240719	9300	55.27	20240624	0.32	N	214260	500	44 억	N	N	0	N	N
120	20241111	100848	57	100.00	KOSDAQ	화학	N	N	N	N	N	14410	-990	5	-6.43	541554590	36928	34.13	15390	15600	14320	20000	10780	15400	14665.15	-8281	16660	16030	15580	14950	14500	16345	15265	45	4600	500	9540	10	1	8922463	1286	-14.16	3.41	12	0.41	-1018.00	4220.00	31500	20240719	-54.25	9300	20240624	54.95	31500	-54.25	20240719	9300	54.95	20240624	31500	-54.25	20240719	9300	54.95	20240624	0.32	N	214260	500	44 억	N	N	0	N	N
121	20241111	090845	57	100.00	KOSDAQ	화학	N	N	N	N	N	14900	-500	5	-3.25	116317650	7670	7.09	15390	15600	14900	20000	10780	15400	15165.27	-2453	16660	16030	15580	14950	14500	16345	15265	45	4600	500	9540	10	1	8922463	1329	-14.64	3.53	12	0.09	-1018.00	4220.00	31500	20240719	-52.70	9300	20240624	60.22	31500	-52.70	20240719	9300	60.22	20240624	31500	-52.70	20240719	9300	60.22	20240624	0.32	N	214260	500	44 억	N	N	0	N	N
122	20241108	160839	57	100.00	KOSDAQ	화학	N	N	N	N	N	15400	580	2	3.91	1665838850	107111	169.82	15130	16210	15130	19260	10380	14820	15552.47	15719	15760	15290	15020	14550	14280	15155	14415	45	4440	500	9180	10	1	8912435	1373	-15.13	3.65	12	1.20	-1018.00	4220.00	31500	20240719	-51.11	9300	20240624	65.59	31500	-51.11	20240719	9300	65.59	20240624	31500	-51.11	20240719	9300	65.59	20240624	0.32	N	214260	500	44 억	N	N	0	N	N
123	20241108	150849	57	100.00	KOSDAQ	화학	N	N	N	N	N	15310	490	2	3.31	1622850070	104314	165.39	15130	16210	15130	19260	10380	14820	15557.36	15664	15760	15290	15020	14550	14280	15155	14415	45	4440	500	9180	10	1	8912435	1364	-15.04	3.63	12	1.17	-1018.00	4220.00	31500	20240719	-51.40	9300	20240624	64.62	31500	-51.40	20240719	9300	64.62	20240624	31500	-51.40	20240719	9300	64.62	20240624	0.32	N	214260	500	44 억	N	N	0	N	N
124	20241108	140847	57	100.00	KOSDAQ	화학	N	N	N	N	N	15320	500	2	3.37	1479118070	94942	150.53	15130	16210	15130	19260	10380	14820	15579.18	10723	15760	15290	15020	14550	14280	15155	14415	45	4440	500	9180	10	1	8912435	1365	-15.05	3.63	12	1.07	-1018.00	4220.00	31500	20240719	-51.37	9300	20240624	64.73	31500	-51.37	20240719	9300	64.73	20240624	31500	-51.37	20240719	9300	64.73	20240624	0.32	N	214260	500	44 억	N	N	0	N	N
125	20241108	130849	57	100.00	KOSDAQ	화학	N	N	N	N	N	15380	560	2	3.78	1388392120	89011	141.13	15130	16210	15130	19260	10380	14820	15597.98	9713	15760	15290	15020	14550	14280	15155	14415	45	4440	500	9180	10	1	8912435	1371	-15.11	3.64	12	1.00	-1018.00	4220.00	31500	20240719	-51.17	9300	20240624	65.38	31500	-51.17	20240719	9300	65.38	20240624	31500	-51.17	20240719	9300	65.38	20240624	0.32	N	214260	500	44 억	N	N	0	N	N
126	20241108	120848	57	100.00	KOSDAQ	화학	N	N	N	N	N	15520	700	2	4.72	1319486120	84554	134.06	15130	16210	15130	19260	10380	14820	15605.25	9248	15760	15290	15020	14550	14280	15155	14415	45	4440	500	9180	10	1	8912435	1383	-15.25	3.68	12	0.95	-1018.00	4220.00	31500	20240719	-50.73	9300	20240624	66.88	31500	-50.73	20240719	9300	66.88	20240624	31500	-50.73	20240719	9300	66.88	20240624	0.32	N	214260	500	44 억	N	N	0	N	N
127	20241108	110847	57	100.00	KOSDAQ	화학	N	N	N	N	N	15340	520	2	3.51	1263945580	80969	128.38	15130	16210	15130	19260	10380	14820	15610.24	8452	15760	15290	15020	14550	14280	15155	14415	45	4440	500	9180	10	1	8912435	1367	-15.07	3.64	12	0.91	-1018.00	4220.00	31500	20240719	-51.30	9300	20240624	64.95	31500	-51.30	20240719	9300	64.95	20240624	31500	-51.30	20240719	9300	64.95	20240624	0.32	N	214260	500	44 억	N	N	0	N	N
128	20241108	100857	57	100.00	KOSDAQ	화학	N	N	N	N	N	15320	500	2	3.37	1032965890	65822	104.36	15130	16210	15130	19260	10380	14820	15693.32	6789	15760	15290	15020	14550	14280	15155	14415	45	4440	500	9180	10	1	8912435	1365	-15.05	3.63	12	0.74	-1018.00	4220.00	31500	20240719	-51.37	9300	20240624	64.73	31500	-51.37	20240719	9300	64.73	20240624	31500	-51.37	20240719	9300	64.73	20240624	0.32	N	214260	500	44 억	N	N	0	N	N
129	20241108	090841	57	100.00	KOSDAQ	화학	N	N	N	N	N	15570	750	2	5.06	252104360	16331	25.89	15130	16000	15130	19260	10380	14820	15437.17	7441	15760	15290	15020	14550	14280	15155	14415	45	4440	500	9180	10	1	8912435	1388	-15.29	3.69	12	0.18	-1018.00	4220.00	31500	20240719	-50.57	9300	20240624	67.42	31500	-50.57	20240719	9300	67.42	20240624	31500	-50.57	20240719	9300	67.42	20240624	0.32	N	214260	500	44 억	N	N	0	N	N
130	20241107	160841	57	100.00	KOSDAQ	화학	N	N	N	N	N	14820	-570	5	-3.70	945896750	62598	68.25	15390	15490	14750	20000	10780	15390	15111.51	15717	16543	15966	15583	15006	14623	15775	14815	45	4610	500	9540	10	1	8912435	1321	-14.56	3.51	12	0.70	-1018.00	4220.00	31500	20240719	-52.95	9300	20240624	59.35	31500	-52.95	20240719	9300	59.35	20240624	31500	-52.95	20240719	9300	59.35	20240624	0.35	N	214260	500	44 억	N	N	0	N	N
131	20241107	150846	57	100.00	KOSDAQ	화학	N	N	N	N	N	14840	-550	5	-3.57	888085590	58701	64.01	15390	15490	14750	20000	10780	15390	15128.96	14381	16543	15966	15583	15006	14623	15775	14815	45	4610	500	9540	10	1	8912435	1323	-14.58	3.52	12	0.66	-1018.00	4220.00	31500	20240719	-52.89	9300	20240624	59.57	31500	-52.89	20240719	9300	59.57	20240624	31500	-52.89	20240719	9300	59.57	20240624	0.35	N	214260	500	44 억	N	N	0	N	N
132	20241107	140848	57	100.00	KOSDAQ	화학	N	N	N	N	N	15080	-310	5	-2.01	662346530	43547	47.48	15390	15490	15040	20000	10780	15390	15209.92	9357	16543	15966	15583	15006	14623	15775	14815	45	4610	500	9540	10	1	8912435	1344	-14.81	3.57	12	0.49	-1018.00	4220.00	31500	20240719	-52.13	9300	20240624	62.15	31500	-52.13	20240719	9300	62.15	20240624	31500	-52.13	20240719	9300	62.15	20240624	0.35	N	214260	500	44 억	N	N	0	N	N
133	20241107	130849	57	100.00	KOSDAQ	화학	N	N	N	N	N	15140	-250	5	-1.62	556279840	36512	39.81	15390	15490	15050	20000	10780	15390	15235.53	8650	16543	15966	15583	15006	14623	15775	14815	45	4610	500	9540	10	1	8912435	1349	-14.87	3.59	12	0.41	-1018.00	4220.00	31500	20240719	-51.94	9300	20240624	62.80	31500	-51.94	20240719	9300	62.80	20240624	31500	-51.94	20240719	9300	62.80	20240624	0.35	N	214260	500	44 억	N	N	0	N	N
134	20241107	120844	57	100.00	KOSDAQ	화학	N	N	N	N	N	15190	-200	5	-1.30	522365140	34281	37.38	15390	15490	15050	20000	10780	15390	15237.74	10063	16543	15966	15583	15006	14623	15775	14815	45	4610	500	9540	10	1	8912435	1354	-14.92	3.60	12	0.38	-1018.00	4220.00	31500	20240719	-51.78	9300	20240624	63.33	31500	-51.78	20240719	9300	63.33	20240624	31500	-51.78	20240719	9300	63.33	20240624	0.35	N	214260	500	44 억	N	N	0	N	N
135	20241107	110842	57	100.00	KOSDAQ	화학	N	N	N	N	N	15260	-130	5	-0.84	383699350	25211	27.49	15390	15490	15050	20000	10780	15390	15219.51	6131	16543	15966	15583	15006	14623	15775	14815	45	4610	500	9540	10	1	8912435	1360	-14.99	3.62	12	0.28	-1018.00	4220.00	31500	20240719	-51.56	9300	20240624	64.09	31500	-51.56	20240719	9300	64.09	20240624	31500	-51.56	20240719	9300	64.09	20240624	0.35	N	214260	500	44 억	N	N	0	N	N
136	20241107	100843	57	100.00	KOSDAQ	화학	N	N	N	N	N	15230	-160	5	-1.04	268380500	17596	19.19	15390	15490	15050	20000	10780	15390	15252.34	3225	16543	15966	15583	15006	14623	15775	14815	45	4610	500	9540	10	1	8912435	1357	-14.96	3.61	12	0.20	-1018.00	4220.00	31500	20240719	-51.65	9300	20240624	63.76	31500	-51.65	20240719	9300	63.76	20240624	31500	-51.65	20240719	9300	63.76	20240624	0.35	N	214260	500	44 억	N	N	0	N	N
137	20241107	090842	57	100.00	KOSDAQ	화학	N	N	N	N	N	15150	-240	5	-1.56	111138170	7311	7.97	15390	15390	15050	20000	10780	15390	15201.45	296	16543	15966	15583	15006	14623	15775	14815	45	4610	500	9540	10	1	8912435	1350	-14.88	3.59	12	0.08	-1018.00	4220.00	31500	20240719	-51.90	9300	20240624	62.90	31500	-51.90	20240719	9300	62.90	20240624	31500	-51.90	20240719	9300	62.90	20240624	0.35	N	214260	500	44 억	N	N	0	N	N
138	20241106	160850	57	100.00	KOSDAQ	화학	N	N	N	N	N	15390	-610	5	-3.81	1420978450	91151	137.42	16000	16160	15200	20800	11200	16000	15589.89	12172	17080	16540	16180	15640	15280	16360	15460	45	4800	500	9920	10	1	8912435	1372	-15.12	3.65	12	1.02	-1018.00	4220.00	31500	20240719	-51.14	9300	20240624	65.48	31500	-51.14	20240719	9300	65.48	20240624	31500	-51.14	20240719	9300	65.48	20240624	0.34	N	214260	500	44 억	N	N	0	N	N
139	20241106	150916	57	100.00	KOSDAQ	화학	N	N	N	N	N	15410	-590	5	-3.69	1367868420	87695	132.21	16000	16160	15200	20800	11200	16000	15598.02	11831	17080	16540	16180	15640	15280	16360	15460	45	4800	500	9920	10	1	8912435	1373	-15.14	3.65	12	0.98	-1018.00	4220.00	31500	20240719	-51.08	9300	20240624	65.70	31500	-51.08	20240719	9300	65.70	20240624	31500	-51.08	20240719	9300	65.70	20240624	0.34	N	214260	500	44 억	N	N	0	N	N
140	20241106	140907	57	100.00	KOSDAQ	화학	N	N	N	N	N	15390	-610	5	-3.81	1097287230	70116	105.71	16000	16160	15200	20800	11200	16000	15649.60	8086	17080	16540	16180	15640	15280	16360	15460	45	4800	500	9920	10	1	8912435	1372	-15.12	3.65	12	0.79	-1018.00	4220.00	31500	20240719	-51.14	9300	20240624	65.48	31500	-51.14	20240719	9300	65.48	20240624	31500	-51.14	20240719	9300	65.48	20240624	0.34	N	214260	500	44 억	N	N	0	N	N
141	20241106	130918	57	100.00	KOSDAQ	화학	N	N	N	N	N	15460	-540	5	-3.38	899991610	57318	86.41	16000	16160	15200	20800	11200	16000	15701.73	4302	17080	16540	16180	15640	15280	16360	15460	45	4800	500	9920	10	1	8912435	1378	-15.19	3.66	12	0.64	-1018.00	4220.00	31500	20240719	-50.92	9300	20240624	66.24	31500	-50.92	20240719	9300	66.24	20240624	31500	-50.92	20240719	9300	66.24	20240624	0.34	N	214260	500	44 억	N	N	0	N	N
142	20241106	120848	57	100.00	KOSDAQ	화학	N	N	N	N	N	15600	-400	5	-2.50	693291790	43898	66.18	16000	16160	15600	20800	11200	16000	15793.24	563	17080	16540	16180	15640	15280	16360	15460	45	4800	500	9920	10	1	8912435	1390	-15.32	3.70	12	0.49	-1018.00	4220.00	31500	20240719	-50.48	9300	20240624	67.74	31500	-50.48	20240719	9300	67.74	20240624	31500	-50.48	20240719	9300	67.74	20240624	0.34	N	214260	500	44 억	N	N	0	N	N
143	20241106	110851	57	100.00	KOSDAQ	화학	N	N	N	N	N	15820	-180	5	-1.12	447691380	28267	42.62	16000	16160	15740	20800	11200	16000	15837.95	4826	17080	16540	16180	15640	15280	16360	15460	45	4800	500	9920	10	1	8912435	1410	-15.54	3.75	12	0.32	-1018.00	4220.00	31500	20240719	-49.78	9300	20240624	70.11	31500	-49.78	20240719	9300	70.11	20240624	31500	-49.78	20240719	9300	70.11	20240624	0.34	N	214260	500	44 억	N	N	0	N	N
144	20241106	100859	57	100.00	KOSDAQ	화학	N	N	N	N	N	15750	-250	5	-1.56	281010750	17751	26.76	16000	16160	15750	20800	11200	16000	15830.70	2065	17080	16540	16180	15640	15280	16360	15460	45	4800	500	9920	10	1	8912435	1404	-15.47	3.73	12	0.20	-1018.00	4220.00	31500	20240719	-50.00	9300	20240624	69.35	31500	-50.00	20240719	9300	69.35	20240624	31500	-50.00	20240719	9300	69.35	20240624	0.34	N	214260	500	44 억	N	N	0	N	N
145	20241106	090852	57	100.00	KOSDAQ	화학	N	N	N	N	N	15910	-90	5	-0.56	38204710	2403	3.62	16000	16160	15810	20800	11200	16000	15898.76	-888	17080	16540	16180	15640	15280	16360	15460	45	4800	500	9920	10	1	8912435	1418	-15.63	3.77	12	0.03	-1018.00	4220.00	31500	20240719	-49.49	9300	20240624	71.08	31500	-49.49	20240719	9300	71.08	20240624	31500	-49.49	20240719	9300	71.08	20240624	0.34	N	214260	500	44 억	N	N	0	N	N
146	20241105	160826	57	100.00	KOSDAQ	화학	N	N	N	N	N	16000	-590	5	-3.56	1062720820	66188	116.07	16720	16720	15820	21550	11620	16590	16056.12	1597	17196	16892	16346	16042	15496	17045	16195	45	4960	500	10280	10	1	8912435	1426	-15.72	3.79	12	0.74	-1018.00	4220.00	31500	20240719	-49.21	9300	20240624	72.04	31500	-49.21	20240719	9300	72.04	20240624	31500	-49.21	20240719	9300	72.04	20240624	0.34	N	214260	500	44 억	N	N	0	N	N
147	20241105	150844	57	100.00	KOSDAQ	화학	N	N	N	N	N	15930	-660	5	-3.98	940501920	58496	102.58	16720	16720	15890	21550	11620	16590	16078.06	4031	17196	16892	16346	16042	15496	17045	16195	45	4960	500	10280	10	1	8912435	1420	-15.65	3.77	12	0.66	-1018.00	4220.00	31500	20240719	-49.43	9300	20240624	71.29	31500	-49.43	20240719	9300	71.29	20240624	31500	-49.43	20240719	9300	71.29	20240624	0.34	N	214260	500	44 억	N	N	0	N	N
148	20241105	140839	57	100.00	KOSDAQ	화학	N	N	N	N	N	15950	-640	5	-3.86	769177650	47737	83.72	16720	16720	15910	21550	11620	16590	16112.82	5660	17196	16892	16346	16042	15496	17045	16195	45	4960	500	10280	10	1	8912435	1422	-15.67	3.78	12	0.54	-1018.00	4220.00	31500	20240719	-49.37	9300	20240624	71.51	31500	-49.37	20240719	9300	71.51	20240624	31500	-49.37	20240719	9300	71.51	20240624	0.34	N	214260	500	44 억	N	N	0	N	N
149	20241105	130845	57	100.00	KOSDAQ	화학	N	N	N	N	N	16050	-540	5	-3.25	663621510	41133	72.13	16720	16720	15910	21550	11620	16590	16133.55	6921	17196	16892	16346	16042	15496	17045	16195	45	4960	500	10280	10	1	8912435	1430	-15.77	3.80	12	0.46	-1018.00	4220.00	31500	20240719	-49.05	9300	20240624	72.58	31500	-49.05	20240719	9300	72.58	20240624	31500	-49.05	20240719	9300	72.58	20240624	0.34	N	214260	500	44 억	N	N	0	N	N
150	20241105	120836	57	100.00	KOSDAQ	화학	N	N	N	N	N	15990	-600	5	-3.62	590316860	36557	64.11	16720	16720	15910	21550	11620	16590	16147.85	6063	17196	16892	16346	16042	15496	17045	16195	45	4960	500	10280	10	1	8912435	1425	-15.71	3.79	12	0.41	-1018.00	4220.00	31500	20240719	-49.24	9300	20240624	71.94	31500	-49.24	20240719	9300	71.94	20240624	31500	-49.24	20240719	9300	71.94	20240624	0.34	N	214260	500	44 억	N	N	0	N	N
151	20241105	110825	57	100.00	KOSDAQ	화학	N	N	N	N	N	15960	-630	5	-3.80	513029070	31726	55.64	16720	16720	15910	21550	11620	16590	16170.62	6551	17196	16892	16346	16042	15496	17045	16195	45	4960	500	10280	10	1	8912435	1422	-15.68	3.78	12	0.36	-1018.00	4220.00	31500	20240719	-49.33	9300	20240624	71.61	31500	-49.33	20240719	9300	71.61	20240624	31500	-49.33	20240719	9300	71.61	20240624	0.34	N	214260	500	44 억	N	N	0	N	N
152	20241105	100834	57	100.00	KOSDAQ	화학	N	N	N	N	N	16000	-590	5	-3.56	269059660	16447	28.84	16720	16720	15920	21550	11620	16590	16359.19	1950	17196	16892	16346	16042	15496	17045	16195	45	4960	500	10280	10	1	8912435	1426	-15.72	3.79	12	0.18	-1018.00	4220.00	31500	20240719	-49.21	9300	20240624	72.04	31500	-49.21	20240719	9300	72.04	20240624	31500	-49.21	20240719	9300	72.04	20240624	0.34	N	214260	500	44 억	N	N	0	N	N
153	20241105	090830	57	100.00	KOSDAQ	화학	N	N	N	N	N	16600	10	2	0.06	54762860	3291	5.77	16720	16720	16600	21550	11620	16590	16640.19	863	17196	16892	16346	16042	15496	17045	16195	45	4960	500	10280	10	1	8912435	1479	-16.31	3.93	12	0.04	-1018.00	4220.00	31500	20240719	-47.30	9300	20240624	78.49	31500	-47.30	20240719	9300	78.49	20240624	31500	-47.30	20240719	9300	78.49	20240624	0.34	N	214260	500	44 억	N	N	0	N	N
154	20241104	160826	57	100.00	KOSDAQ	화학	N	N	N	N	N	16590	200	2	1.22	920232940	56658	79.74	16320	16650	15800	21300	11480	16390	16241.89	6297	17516	16952	16586	16022	15656	16770	15840	45	4910	500	10160	10	1	8912435	1479	-16.30	3.93	12	0.64	-1018.00	4220.00	31500	20240719	-47.33	9300	20240624	78.39	31500	-47.33	20240719	9300	78.39	20240624	31500	-47.33	20240719	9300	78.39	20240624	0.34	N	214260	500	44 억	N	N	0	N	N
155	20241104	150841	57	100.00	KOSDAQ	화학	N	N	N	N	N	16600	210	2	1.28	883780130	54458	76.64	16320	16650	15800	21300	11480	16390	16228.66	6011	17516	16952	16586	16022	15656	16770	15840	45	4910	500	10160	10	1	8912435	1479	-16.31	3.93	12	0.61	-1018.00	4220.00	31500	20240719	-47.30	9300	20240624	78.49	31500	-47.30	20240719	9300	78.49	20240624	31500	-47.30	20240719	9300	78.49	20240624	0.34	N	214260	500	44 억	N	N	0	N	N
156	20241104	140827	57	100.00	KOSDAQ	화학	N	N	N	N	N	16530	140	2	0.85	836728580	51620	72.65	16320	16650	15800	21300	11480	16390	16209.39	5593	17516	16952	16586	16022	15656	16770	15840	45	4910	500	10160	10	1	8912435	1473	-16.24	3.92	12	0.58	-1018.00	4220.00	31500	20240719	-47.52	9300	20240624	77.74	31500	-47.52	20240719	9300	77.74	20240624	31500	-47.52	20240719	9300	77.74	20240624	0.34	N	214260	500	44 억	N	N	0	N	N
157	20241104	130807	57	100.00	KOSDAQ	화학	N	N	N	N	N	16600	210	2	1.28	748767980	46305	65.17	16320	16600	15800	21300	11480	16390	16170.35	5495	17516	16952	16586	16022	15656	16770	15840	45	4910	500	10160	10	1	8912435	1479	-16.31	3.93	12	0.52	-1018.00	4220.00	31500	20240719	-47.30	9300	20240624	78.49	31500	-47.30	20240719	9300	78.49	20240624	31500	-47.30	20240719	9300	78.49	20240624	0.34	N	214260	500	44 억	N	N	0	N	N
158	20241104	120816	57	100.00	KOSDAQ	화학	N	N	N	N	N	16370	-20	5	-0.12	643456380	39898	56.15	16320	16510	15800	21300	11480	16390	16127.53	2807	17516	16952	16586	16022	15656	16770	15840	45	4910	500	10160	10	1	8912435	1459	-16.08	3.88	12	0.45	-1018.00	4220.00	31500	20240719	-48.03	9300	20240624	76.02	31500	-48.03	20240719	9300	76.02	20240624	31500	-48.03	20240719	9300	76.02	20240624	0.34	N	214260	500	44 억	N	N	0	N	N
159	20241104	110809	57	100.00	KOSDAQ	화학	N	N	N	N	N	16490	100	2	0.61	594453690	36908	51.94	16320	16510	15800	21300	11480	16390	16106.36	2996	17516	16952	16586	16022	15656	16770	15840	45	4910	500	10160	10	1	8912435	1470	-16.20	3.91	12	0.41	-1018.00	4220.00	31500	20240719	-47.65	9300	20240624	77.31	31500	-47.65	20240719	9300	77.31	20240624	31500	-47.65	20240719	9300	77.31	20240624	0.34	N	214260	500	44 억	N	N	0	N	N
160	20241104	100801	57	100.00	KOSDAQ	화학	N	N	N	N	N	16180	-210	5	-1.28	393310730	24588	34.61	16320	16370	15800	21300	11480	16390	15996.04	4311	17516	16952	16586	16022	15656	16770	15840	45	4910	500	10160	10	1	8912435	1442	-15.89	3.83	12	0.28	-1018.00	4220.00	31500	20240719	-48.63	9300	20240624	73.98	31500	-48.63	20240719	9300	73.98	20240624	31500	-48.63	20240719	9300	73.98	20240624	0.34	N	214260	500	44 억	N	N	0	N	N
161	20241104	090811	57	100.00	KOSDAQ	화학	N	N	N	N	N	16230	-160	5	-0.98	69110670	4281	6.03	16320	16370	15800	21300	11480	16390	16143.58	377	17516	16952	16586	16022	15656	16770	15840	45	4910	500	10160	10	1	8912435	1446	-15.94	3.85	12	0.05	-1018.00	4220.00	31500	20240719	-48.48	9300	20240624	74.52	31500	-48.48	20240719	9300	74.52	20240624	31500	-48.48	20240719	9300	74.52	20240624	0.34	N	214260	500	44 억	N	N	0	N	N
162	20241101	160744	57	100.00	KOSDAQ	화학	N	N	N	N	N	16390	-1010	5	-5.80	1174973190	70681	219.18	17130	17150	16220	22600	12180	17400	16623.60	-8527	18126	17762	17486	17122	16846	17625	16985	45	5200	500	10780	10	1	8912435	1461	-16.10	3.88	12	0.79	-1018.00	4220.00	31500	20240719	-47.97	9300	20240624	76.24	31500	-47.97	20240719	9300	76.24	20240624	31500	-47.97	20240719	9300	76.24	20240624	0.33	N	214260	500	44 억	N	N	0	N	N
163	20241101	150801	57	100.00	KOSDAQ	화학	N	N	N	N	N	16400	-1000	5	-5.75	1120241150	67339	208.82	17130	17150	16220	22600	12180	17400	16635.83	-7720	18126	17762	17486	17122	16846	17625	16985	45	5200	500	10780	10	1	8912435	1462	-16.11	3.89	12	0.76	-1018.00	4220.00	31500	20240719	-47.94	9300	20240624	76.34	31500	-47.94	20240719	9300	76.34	20240624	31500	-47.94	20240719	9300	76.34	20240624	0.33	N	214260	500	44 억	N	N	0	N	N
164	20241101	140735	57	100.00	KOSDAQ	화학	N	N	N	N	N	16390	-1010	5	-5.80	998497810	59910	185.78	17130	17150	16220	22600	12180	17400	16666.62	-5892	18126	17762	17486	17122	16846	17625	16985	45	5200	500	10780	10	1	8912435	1461	-16.10	3.88	12	0.67	-1018.00	4220.00	31500	20240719	-47.97	9300	20240624	76.24	31500	-47.97	20240719	9300	76.24	20240624	31500	-47.97	20240719	9300	76.24	20240624	0.33	N	214260	500	44 억	N	N	0	N	N
165	20241101	130914	57	100.00	KOSDAQ	화학	N	N	N	N	N	16550	-850	5	-4.89	895396550	53626	166.29	17130	17150	16220	22600	12180	17400	16697.05	-5406	18126	17762	17486	17122	16846	17625	16985	45	5200	500	10780	10	1	8912435	1475	-16.26	3.92	12	0.60	-1018.00	4220.00	31500	20240719	-47.46	9300	20240624	77.96	31500	-47.46	20240719	9300	77.96	20240624	31500	-47.46	20240719	9300	77.96	20240624	0.33	N	214260	500	44 억	N	N	0	N	N
166	20241101	120915	57	100.00	KOSDAQ	화학	N	N	N	N	N	16440	-960	5	-5.52	834738850	49949	154.89	17130	17150	16220	22600	12180	17400	16711.81	-5460	18126	17762	17486	17122	16846	17625	16985	45	5200	500	10780	10	1	8912435	1465	-16.15	3.90	12	0.56	-1018.00	4220.00	31500	20240719	-47.81	9300	20240624	76.77	31500	-47.81	20240719	9300	76.77	20240624	31500	-47.81	20240719	9300	76.77	20240624	0.33	N	214260	500	44 억	N	N	0	N	N
167	20241101	110911	57	100.00	KOSDAQ	화학	N	N	N	N	N	16590	-810	5	-4.66	735250830	43915	136.18	17130	17150	16220	22600	12180	17400	16742.57	-6015	18126	17762	17486	17122	16846	17625	16985	45	5200	500	10780	10	1	8912435	1479	-16.30	3.93	12	0.49	-1018.00	4220.00	31500	20240719	-47.33	9300	20240624	78.39	31500	-47.33	20240719	9300	78.39	20240624	31500	-47.33	20240719	9300	78.39	20240624	0.33	N	214260	500	44 억	N	N	0	N	N
168	20241101	100912	57	100.00	KOSDAQ	화학	N	N	N	N	N	16880	-520	5	-2.99	406082160	24028	74.51	17130	17150	16730	22600	12180	17400	16900.35	-3973	18126	17762	17486	17122	16846	17625	16985	45	5200	500	10780	10	1	8912435	1504	-16.58	4.00	12	0.27	-1018.00	4220.00	31500	20240719	-46.41	9300	20240624	81.51	31500	-46.41	20240719	9300	81.51	20240624	31500	-46.41	20240719	9300	81.51	20240624	0.33	N	214260	500	44 억	N	N	0	N	N
169	20241101	090910	57	100.00	KOSDAQ	화학	N	N	N	N	N	17080	-320	5	-1.84	85722260	5014	15.55	17130	17150	17020	22600	12180	17400	17096.52	-323	18126	17762	17486	17122	16846	17625	16985	45	5200	500	10780	10	1	8912435	1522	-16.78	4.05	12	0.06	-1018.00	4220.00	31500	20240719	-45.78	9300	20240624	83.66	31500	-45.78	20240719	9300	83.66	20240624	31500	-45.78	20240719	9300	83.66	20240624	0.33	N	214260	500	44 억	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History