KissMeData/092730/price/prices-20241101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160755	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	12100	-180	5	-1.47	642673650	53440	92.59	12280	12280	11310	15960	8600	12280	12026.02	9.76	0	-8250	12586	12432	12306	12152	12026	12510	12230	80	3680	500	9080	10	1	16027989	1939	8.36	1.19	12	0.33	1448.00	10151.00	17564	20240614	-31.11	10318	20240909	17.27	17564	-31.11	20240614	10318	17.27	20240909	34300	-64.72	20240614	11310	6.98	20241129	0.96	N	092730	500	80 억	1564344	N	N	11	N	N
3	20241129	150814	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	12080	-200	5	-1.63	576880270	47991	83.15	12280	12280	11310	15960	8600	12280	12020.59	9.76	0	-6827	12586	12432	12306	12152	12026	12510	12230	80	3680	500	9080	10	1	16027989	1936	8.34	1.19	12	0.30	1448.00	10151.00	17564	20240614	-31.22	10318	20240909	17.08	17564	-31.22	20240614	10318	17.08	20240909	34300	-64.78	20240614	11310	6.81	20241129	0.96	N	092730	500	80 억	1564344	N	N	11	N	N
4	20241129	140816	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	12100	-180	5	-1.47	522948600	43524	75.41	12280	12280	11310	15960	8600	12280	12015.18	9.76	0	-4096	12586	12432	12306	12152	12026	12510	12230	80	3680	500	9080	10	1	16027989	1939	8.36	1.19	12	0.27	1448.00	10151.00	17564	20240614	-31.11	10318	20240909	17.27	17564	-31.11	20240614	10318	17.27	20240909	34300	-64.72	20240614	11310	6.98	20241129	0.96	N	092730	500	80 억	1564344	N	N	11	N	N
5	20241129	130813	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	12090	-190	5	-1.55	465325300	38757	67.15	12280	12280	11310	15960	8600	12280	12006.23	9.76	0	-1614	12586	12432	12306	12152	12026	12510	12230	80	3680	500	9080	10	1	16027989	1938	8.35	1.19	12	0.24	1448.00	10151.00	17564	20240614	-31.17	10318	20240909	17.17	17564	-31.17	20240614	10318	17.17	20240909	34300	-64.75	20240614	11310	6.90	20241129	0.96	N	092730	500	80 억	1564344	N	N	11	N	N
6	20241129	120815	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	12070	-210	5	-1.71	432027750	36004	62.38	12280	12280	11310	15960	8600	12280	11999.44	9.76	0	-18	12586	12432	12306	12152	12026	12510	12230	80	3680	500	9080	10	1	16027989	1935	8.34	1.19	12	0.22	1448.00	10151.00	17564	20240614	-31.28	10318	20240909	16.98	17564	-31.28	20240614	10318	16.98	20240909	34300	-64.81	20240614	11310	6.72	20241129	0.96	N	092730	500	80 억	1564344	N	N	11	N	N
7	20241129	110816	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	12050	-230	5	-1.87	388336330	32376	56.09	12280	12280	11310	15960	8600	12280	11994.57	9.76	0	1937	12586	12432	12306	12152	12026	12510	12230	80	3680	500	9080	10	1	16027989	1931	8.32	1.19	12	0.20	1448.00	10151.00	17564	20240614	-31.39	10318	20240909	16.79	17564	-31.39	20240614	10318	16.79	20240909	34300	-64.87	20240614	11310	6.54	20241129	0.96	N	092730	500	80 억	1564344	N	N	11	N	N
8	20241129	100811	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11950	-330	5	-2.69	222244820	18580	32.19	12280	12280	11310	15960	8600	12280	11961.51	9.76	0	-3449	12586	12432	12306	12152	12026	12510	12230	80	3680	500	9080	10	1	16027989	1915	8.25	1.18	12	0.12	1448.00	10151.00	17564	20240614	-31.96	10318	20240909	15.82	17564	-31.96	20240614	10318	15.82	20240909	34300	-65.16	20240614	11310	5.66	20241129	0.96	N	092730	500	80 억	1564344	N	N	11	N	N
9	20241129	090814	57	100.00	KOSDAQ		화학	N	N	N	N	N	12110	-170	5	-1.38	33143280	2743	4.75	12280	12280	12030	15960	8600	12280	12082.86	9.76	0	-1855	12586	12432	12306	12152	12026	12510	12230	80	3680	500	9080	10	1	16027989	1941	8.36	1.19	12	0.02	1448.00	10151.00	17564	20240614	-31.05	10318	20240909	17.37	17564	-31.05	20240614	10318	17.37	20240909	34300	-64.69	20240614	11360	6.60	20241122	0.96	N	092730	500	80 억	1564344	N	N	11	N	N
10	20241128	160803	57	100.00	KOSDAQ		화학	N	N	N	N	N	12280	-120	5	-0.97	678653070	55216	39.47	12210	12460	12180	16120	8680	12400	12290.88	9.81	0	-7520	13240	12820	12460	12040	11680	13030	12250	80	3720	500	9170	10	1	16027989	1968	8.48	1.21	12	0.34	1448.00	10151.00	17564	20240614	-30.08	10318	20240909	19.02	17564	-30.08	20240614	10318	19.02	20240909	34300	-64.20	20240614	11360	8.10	20241122	0.97	N	092730	500	80 억	1572115	N	N	11	N	N
11	20241128	150819	57	100.00	KOSDAQ		화학	N	N	N	N	N	12250	-150	5	-1.21	634896320	51639	36.91	12210	12460	12180	16120	8680	12400	12294.90	9.81	0	-5605	13240	12820	12460	12040	11680	13030	12250	80	3720	500	9170	10	1	16027989	1963	8.46	1.21	12	0.32	1448.00	10151.00	17564	20240614	-30.26	10318	20240909	18.72	17564	-30.26	20240614	10318	18.72	20240909	34300	-64.29	20240614	11360	7.83	20241122	0.97	N	092730	500	80 억	1572115	N	N	1	N	N
12	20241128	140816	57	100.00	KOSDAQ		화학	N	N	N	N	N	12290	-110	5	-0.89	557371400	45328	32.40	12210	12460	12180	16120	8680	12400	12296.40	9.81	0	-3310	13240	12820	12460	12040	11680	13030	12250	80	3720	500	9170	10	1	16027989	1970	8.49	1.21	12	0.28	1448.00	10151.00	17564	20240614	-30.03	10318	20240909	19.11	17564	-30.03	20240614	10318	19.11	20240909	34300	-64.17	20240614	11360	8.19	20241122	0.97	N	092730	500	80 억	1572115	N	N	1	N	N
13	20241128	130815	57	100.00	KOSDAQ		화학	N	N	N	N	N	12290	-110	5	-0.89	525344250	42721	30.54	12210	12460	12180	16120	8680	12400	12297.10	9.81	0	-2811	13240	12820	12460	12040	11680	13030	12250	80	3720	500	9170	10	1	16027989	1970	8.49	1.21	12	0.27	1448.00	10151.00	17564	20240614	-30.03	10318	20240909	19.11	17564	-30.03	20240614	10318	19.11	20240909	34300	-64.17	20240614	11360	8.19	20241122	0.97	N	092730	500	80 억	1572115	N	N	1	N	N
14	20241128	120818	57	100.00	KOSDAQ		화학	N	N	N	N	N	12310	-90	5	-0.73	448580150	36479	26.07	12210	12460	12180	16120	8680	12400	12296.94	9.81	0	-4285	13240	12820	12460	12040	11680	13030	12250	80	3720	500	9170	10	1	16027989	1973	8.50	1.21	12	0.23	1448.00	10151.00	17564	20240614	-29.91	10318	20240909	19.31	17564	-29.91	20240614	10318	19.31	20240909	34300	-64.11	20240614	11360	8.36	20241122	0.97	N	092730	500	80 억	1572115	N	N	1	N	N
15	20241128	110820	57	100.00	KOSDAQ		화학	N	N	N	N	N	12320	-80	5	-0.65	303257050	24688	17.65	12210	12460	12180	16120	8680	12400	12283.58	9.81	0	-2142	13240	12820	12460	12040	11680	13030	12250	80	3720	500	9170	10	1	16027989	1975	8.51	1.21	12	0.15	1448.00	10151.00	17564	20240614	-29.86	10318	20240909	19.40	17564	-29.86	20240614	10318	19.40	20240909	34300	-64.08	20240614	11360	8.45	20241122	0.97	N	092730	500	80 억	1572115	N	N	1	N	N
16	20241128	100817	57	100.00	KOSDAQ		화학	N	N	N	N	N	12300	-100	5	-0.81	157755610	12864	9.19	12210	12400	12180	16120	8680	12400	12263.34	9.81	0	-5371	13240	12820	12460	12040	11680	13030	12250	80	3720	500	9170	10	1	16027989	1971	8.49	1.21	12	0.08	1448.00	10151.00	17564	20240614	-29.97	10318	20240909	19.21	17564	-29.97	20240614	10318	19.21	20240909	34300	-64.14	20240614	11360	8.27	20241122	0.97	N	092730	500	80 억	1572115	N	N	1	N	N
17	20241128	090814	57	100.00	KOSDAQ		화학	N	N	N	N	N	12260	-140	5	-1.13	7549170	618	0.44	12210	12260	12200	16120	8680	12400	12215.49	9.81	0	-334	13240	12820	12460	12040	11680	13030	12250	80	3720	500	9170	10	1	16027989	1965	8.47	1.21	12	0.00	1448.00	10151.00	17564	20240614	-30.20	10318	20240909	18.82	17564	-30.20	20240614	10318	18.82	20240909	34300	-64.26	20240614	11360	7.92	20241122	0.97	N	092730	500	80 억	1572115	N	N	1	N	N
18	20241127	160756	57	100.00	KOSDAQ		화학	N	N	N	N	N	12400	0	3	0.00	1722697000	139904	158.05	12270	12880	12100	16120	8680	12400	12313.42	9.81	0	25	12793	12596	12203	12006	11613	12695	12105	80	3720	500	9170	10	1	16027989	1987	8.56	1.22	12	0.87	1448.00	10151.00	17564	20240614	-29.40	10318	20240909	20.18	17564	-29.40	20240614	10318	20.18	20240909	34300	-63.85	20240614	11360	9.15	20241122	0.99	N	092730	500	80 억	1571673	N	N	1	N	N
19	20241127	150810	57	100.00	KOSDAQ		화학	N	N	N	N	N	12370	-30	5	-0.24	1586912640	128897	145.62	12270	12880	12100	16120	8680	12400	12311.48	9.81	0	-1520	12793	12596	12203	12006	11613	12695	12105	80	3720	500	9170	10	1	16027989	1983	8.54	1.22	12	0.80	1448.00	10151.00	17564	20240614	-29.57	10318	20240909	19.89	17564	-29.57	20240614	10318	19.89	20240909	34300	-63.94	20240614	11360	8.89	20241122	0.99	N	092730	500	80 억	1571673	N	N	0	N	N
20	20241127	140811	57	100.00	KOSDAQ		화학	N	N	N	N	N	12340	-60	5	-0.48	1349484240	109747	123.98	12270	12880	12100	16120	8680	12400	12296.32	9.81	0	-3969	12793	12596	12203	12006	11613	12695	12105	80	3720	500	9170	10	1	16027989	1978	8.52	1.22	12	0.68	1448.00	10151.00	17564	20240614	-29.74	10318	20240909	19.60	17564	-29.74	20240614	10318	19.60	20240909	34300	-64.02	20240614	11360	8.63	20241122	0.99	N	092730	500	80 억	1571673	N	N	0	N	N
21	20241127	130805	57	100.00	KOSDAQ		화학	N	N	N	N	N	12130	-270	5	-2.18	1089621980	88610	100.10	12270	12880	12100	16120	8680	12400	12296.83	9.81	0	-4095	12793	12596	12203	12006	11613	12695	12105	80	3720	500	9170	10	1	16027989	1944	8.38	1.19	12	0.55	1448.00	10151.00	17564	20240614	-30.94	10318	20240909	17.56	17564	-30.94	20240614	10318	17.56	20240909	34300	-64.64	20240614	11360	6.78	20241122	0.99	N	092730	500	80 억	1571673	N	N	0	N	N
22	20241127	120812	57	100.00	KOSDAQ		화학	N	N	N	N	N	12210	-190	5	-1.53	907027760	73567	83.11	12270	12880	12100	16120	8680	12400	12329.27	9.81	0	-1402	12793	12596	12203	12006	11613	12695	12105	80	3720	500	9170	10	1	16027989	1957	8.43	1.20	12	0.46	1448.00	10151.00	17564	20240614	-30.48	10318	20240909	18.34	17564	-30.48	20240614	10318	18.34	20240909	34300	-64.40	20240614	11360	7.48	20241122	0.99	N	092730	500	80 억	1571673	N	N	0	N	N
23	20241127	110809	57	100.00	KOSDAQ		화학	N	N	N	N	N	12170	-230	5	-1.85	735153870	59423	67.13	12270	12880	12110	16120	8680	12400	12371.54	9.81	0	-5597	12793	12596	12203	12006	11613	12695	12105	80	3720	500	9170	10	1	16027989	1951	8.40	1.20	12	0.37	1448.00	10151.00	17564	20240614	-30.71	10318	20240909	17.95	17564	-30.71	20240614	10318	17.95	20240909	34300	-64.52	20240614	11360	7.13	20241122	0.99	N	092730	500	80 억	1571673	N	N	0	N	N
24	20241127	100810	57	100.00	KOSDAQ		화학	N	N	N	N	N	12400	0	3	0.00	427967100	34417	38.88	12270	12880	12270	16120	8680	12400	12434.76	9.81	0	-1742	12793	12596	12203	12006	11613	12695	12105	80	3720	500	9170	10	1	16027989	1987	8.56	1.22	12	0.21	1448.00	10151.00	17564	20240614	-29.40	10318	20240909	20.18	17564	-29.40	20240614	10318	20.18	20240909	34300	-63.85	20240614	11360	9.15	20241122	0.99	N	092730	500	80 억	1571673	N	N	0	N	N
25	20241127	090808	57	100.00	KOSDAQ		화학	N	N	N	N	N	12300	-100	5	-0.81	13065140	1060	1.20	12270	12400	12270	16120	8680	12400	12325.60	9.81	0	-635	12793	12596	12203	12006	11613	12695	12105	80	3720	500	9170	10	1	16027989	1971	8.49	1.21	12	0.01	1448.00	10151.00	17564	20240614	-29.97	10318	20240909	19.21	17564	-29.97	20240614	10318	19.21	20240909	34300	-64.14	20240614	11360	8.27	20241122	0.99	N	092730	500	80 억	1571673	N	N	0	N	N
26	20241126	160758	57	100.00	KOSDAQ		화학	N	N	N	N	N	12400	400	2	3.33	1067369290	88518	60.78	12000	12400	11810	15600	8400	12000	12056.23	9.72	0	-689	12426	12212	11826	11612	11226	12320	11720	80	3600	500	8880	10	1	16027989	1987	8.56	1.22	12	0.55	1448.00	10151.00	17564	20240614	-29.40	10318	20240909	20.18	17564	-29.40	20240614	10318	20.18	20240909	34300	-63.85	20240614	11360	9.15	20241122	0.92	N	092730	500	80 억	1557282	N	N	1	N	N
27	20241126	150805	57	100.00	KOSDAQ		화학	N	N	N	N	N	12300	300	2	2.50	969874690	80629	55.36	12000	12400	11810	15600	8400	12000	12028.86	9.72	0	633	12426	12212	11826	11612	11226	12320	11720	80	3600	500	8880	10	1	16027989	1971	8.49	1.21	12	0.50	1448.00	10151.00	17564	20240614	-29.97	10318	20240909	19.21	17564	-29.97	20240614	10318	19.21	20240909	34300	-64.14	20240614	11360	8.27	20241122	0.92	N	092730	500	80 억	1557282	N	N	1	N	N
28	20241126	140804	57	100.00	KOSDAQ		화학	N	N	N	N	N	12050	50	2	0.42	669503560	56109	38.53	12000	12060	11810	15600	8400	12000	11932.20	9.72	0	-113	12426	12212	11826	11612	11226	12320	11720	80	3600	500	8880	10	1	16027989	1931	8.32	1.19	12	0.35	1448.00	10151.00	17564	20240614	-31.39	10318	20240909	16.79	17564	-31.39	20240614	10318	16.79	20240909	34300	-64.87	20240614	11360	6.07	20241122	0.92	N	092730	500	80 억	1557282	N	N	1	N	N
29	20241126	130802	57	100.00	KOSDAQ		화학	N	N	N	N	N	12020	20	2	0.17	607828510	50972	35.00	12000	12050	11810	15600	8400	12000	11924.75	9.72	0	-671	12426	12212	11826	11612	11226	12320	11720	80	3600	500	8880	10	1	16027989	1927	8.30	1.18	12	0.32	1448.00	10151.00	17564	20240614	-31.56	10318	20240909	16.50	17564	-31.56	20240614	10318	16.50	20240909	34300	-64.96	20240614	11360	5.81	20241122	0.92	N	092730	500	80 억	1557282	N	N	1	N	N
30	20241126	120808	57	100.00	KOSDAQ		화학	N	N	N	N	N	11910	-90	5	-0.75	442898470	37142	25.50	12000	12050	11810	15600	8400	12000	11924.46	9.72	0	-4972	12426	12212	11826	11612	11226	12320	11720	80	3600	500	8880	10	1	16027989	1909	8.23	1.17	12	0.23	1448.00	10151.00	17564	20240614	-32.19	10318	20240909	15.43	17564	-32.19	20240614	10318	15.43	20240909	34300	-65.28	20240614	11360	4.84	20241122	0.92	N	092730	500	80 억	1557282	N	N	1	N	N
31	20241126	110812	57	100.00	KOSDAQ		화학	N	N	N	N	N	11970	-30	5	-0.25	397158540	33310	22.87	12000	12050	11810	15600	8400	12000	11923.10	9.72	0	-4299	12426	12212	11826	11612	11226	12320	11720	80	3600	500	8880	10	1	16027989	1919	8.27	1.18	12	0.21	1448.00	10151.00	17564	20240614	-31.85	10318	20240909	16.01	17564	-31.85	20240614	10318	16.01	20240909	34300	-65.10	20240614	11360	5.37	20241122	0.92	N	092730	500	80 억	1557282	N	N	1	N	N
32	20241126	100814	57	100.00	KOSDAQ		화학	N	N	N	N	N	11870	-130	5	-1.08	258277390	21708	14.91	12000	12040	11810	15600	8400	12000	11897.80	9.72	0	-7489	12426	12212	11826	11612	11226	12320	11720	80	3600	500	8880	10	1	16027989	1903	8.20	1.17	12	0.14	1448.00	10151.00	17564	20240614	-32.42	10318	20240909	15.04	17564	-32.42	20240614	10318	15.04	20240909	34300	-65.39	20240614	11360	4.49	20241122	0.92	N	092730	500	80 억	1557282	N	N	1	N	N
33	20241126	090806	57	100.00	KOSDAQ		화학	N	N	N	N	N	11840	-160	5	-1.33	76557110	6396	4.39	12000	12040	11810	15600	8400	12000	11969.53	9.72	0	-1009	12426	12212	11826	11612	11226	12320	11720	80	3600	500	8880	10	1	16027989	1898	8.18	1.17	12	0.04	1448.00	10151.00	17564	20240614	-32.59	10318	20240909	14.75	17564	-32.59	20240614	10318	14.75	20240909	34300	-65.48	20240614	11360	4.23	20241122	0.92	N	092730	500	80 억	1557282	N	N	1	N	N
34	20241125	160747	57	100.00	KOSDAQ		화학	N	N	N	N	N	12000	420	2	3.63	1707623300	145589	87.05	11580	12040	11440	15050	8110	11580	11728.70	9.71	0	3377	12273	11926	11643	11296	11013	11785	11155	80	3470	500	8560	10	1	16027989	1923	8.29	1.18	12	0.91	1448.00	10151.00	17564	20240614	-31.68	10318	20240909	16.30	17564	-31.68	20240614	10318	16.30	20240909	34300	-65.01	20240614	11360	5.63	20241122	0.90	N	092730	500	80 억	1557041	N	N	1	N	N
35	20241125	150803	57	100.00	KOSDAQ		화학	N	N	N	N	N	11950	370	2	3.20	1606918460	137164	82.01	11580	12040	11440	15050	8110	11580	11715.31	9.71	0	2783	12273	11926	11643	11296	11013	11785	11155	80	3470	500	8560	10	1	16027989	1915	8.25	1.18	12	0.86	1448.00	10151.00	17564	20240614	-31.96	10318	20240909	15.82	17564	-31.96	20240614	10318	15.82	20240909	34300	-65.16	20240614	11360	5.19	20241122	0.90	N	092730	500	80 억	1557041	N	N	117	N	N
36	20241125	140801	57	100.00	KOSDAQ		화학	N	N	N	N	N	11890	310	2	2.68	1394994760	119395	71.39	11580	11940	11440	15050	8110	11580	11683.86	9.71	0	2075	12273	11926	11643	11296	11013	11785	11155	80	3470	500	8560	10	1	16027989	1906	8.21	1.17	12	0.74	1448.00	10151.00	17564	20240614	-32.30	10318	20240909	15.24	17564	-32.30	20240614	10318	15.24	20240909	34300	-65.34	20240614	11360	4.67	20241122	0.90	N	092730	500	80 억	1557041	N	N	117	N	N
37	20241125	130754	57	100.00	KOSDAQ		화학	N	N	N	N	N	11890	310	2	2.68	1015295720	87398	52.26	11580	11890	11440	15050	8110	11580	11616.92	9.71	0	5185	12273	11926	11643	11296	11013	11785	11155	80	3470	500	8560	10	1	16027989	1906	8.21	1.17	12	0.55	1448.00	10151.00	17564	20240614	-32.30	10318	20240909	15.24	17564	-32.30	20240614	10318	15.24	20240909	34300	-65.34	20240614	11360	4.67	20241122	0.90	N	092730	500	80 억	1557041	N	N	117	N	N
38	20241125	120804	57	100.00	KOSDAQ		화학	N	N	N	N	N	11810	230	2	1.99	767980410	66345	39.67	11580	11810	11440	15050	8110	11580	11575.56	9.71	0	3110	12273	11926	11643	11296	11013	11785	11155	80	3470	500	8560	10	1	16027989	1893	8.16	1.16	12	0.41	1448.00	10151.00	17564	20240614	-32.76	10318	20240909	14.46	17564	-32.76	20240614	10318	14.46	20240909	34300	-65.57	20240614	11360	3.96	20241122	0.90	N	092730	500	80 억	1557041	N	N	117	N	N
39	20241125	110758	57	100.00	KOSDAQ		화학	N	N	N	N	N	11590	10	2	0.09	596208950	51664	30.89	11580	11730	11440	15050	8110	11580	11540.12	9.71	0	-85	12273	11926	11643	11296	11013	11785	11155	80	3470	500	8560	10	1	16027989	1858	8.00	1.14	12	0.32	1448.00	10151.00	17564	20240614	-34.01	10318	20240909	12.33	17564	-34.01	20240614	10318	12.33	20240909	34300	-66.21	20240614	11360	2.02	20241122	0.90	N	092730	500	80 억	1557041	N	N	117	N	N
40	20241125	100749	57	100.00	KOSDAQ		화학	N	N	N	N	N	11580	0	3	0.00	356863770	30922	18.49	11580	11730	11440	15050	8110	11580	11540.77	9.71	0	-4883	12273	11926	11643	11296	11013	11785	11155	80	3470	500	8560	10	1	16027989	1856	8.00	1.14	12	0.19	1448.00	10151.00	17564	20240614	-34.07	10318	20240909	12.23	17564	-34.07	20240614	10318	12.23	20240909	34300	-66.24	20240614	11360	1.94	20241122	0.90	N	092730	500	80 억	1557041	N	N	117	N	N
41	20241125	090750	57	100.00	KOSDAQ		화학	N	N	N	N	N	11730	150	2	1.30	17754340	1531	0.92	11580	11730	11500	15050	8110	11580	11596.56	9.71	0	280	12273	11926	11643	11296	11013	11785	11155	80	3470	500	8560	10	1	16027989	1880	8.10	1.16	12	0.01	1448.00	10151.00	17564	20240614	-33.22	10318	20240909	13.68	17564	-33.22	20240614	10318	13.68	20240909	34300	-65.80	20240614	11360	3.26	20241122	0.90	N	092730	500	80 억	1557041	N	N	117	N	N
42	20241122	160709	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11580	-260	5	-2.20	1946192080	167049	509.95	11650	11990	11360	15390	8290	11840	11650.09	9.68	793929	4112	12140	11990	11850	11700	11560	11920	11630	80	3550	500	8760	10	1	16027989	1856	8.00	1.14	12	1.04	1448.00	10151.00	17564	20240614	-34.07	10318	20240909	12.23	17564	-34.07	20240614	10318	12.23	20240909	34300	-66.24	20240614	11360	1.94	20241122	1.87	N	092730	500	80 억	1550958	N	N	117	N	N
43	20241122	150717	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11530	-310	5	-2.62	1879561290	161273	492.32	11650	11990	11360	15390	8290	11840	11654.07	9.68	793929	5103	12140	11990	11850	11700	11560	11920	11630	80	3550	500	8760	10	1	16027989	1848	7.96	1.14	12	1.01	1448.00	10151.00	17564	20240614	-34.35	10318	20240909	11.75	17564	-34.35	20240614	10318	11.75	20240909	34300	-66.38	20240614	11360	1.50	20241122	1.87	N	092730	500	80 억	1550958	N	N	0	N	N
44	20241122	140719	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11520	-320	5	-2.70	1811249530	155367	474.29	11650	11990	11360	15390	8290	11840	11657.41	9.68	793929	6092	12140	11990	11850	11700	11560	11920	11630	80	3550	500	8760	10	1	16027989	1846	7.96	1.13	12	0.97	1448.00	10151.00	17564	20240614	-34.41	10318	20240909	11.65	17564	-34.41	20240614	10318	11.65	20240909	34300	-66.41	20240614	11360	1.41	20241122	1.87	N	092730	500	80 억	1550958	N	N	0	N	N
45	20241122	130717	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11680	-160	5	-1.35	1573477080	134866	411.70	11650	11990	11360	15390	8290	11840	11666.45	9.68	793929	12469	12140	11990	11850	11700	11560	11920	11630	80	3550	500	8760	10	1	16027989	1872	8.07	1.15	12	0.84	1448.00	10151.00	17564	20240614	-33.50	10318	20240909	13.20	17564	-33.50	20240614	10318	13.20	20240909	34300	-65.95	20240614	11360	2.82	20241122	1.87	N	092730	500	80 억	1550958	N	N	0	N	N
46	20241122	120721	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11660	-180	5	-1.52	1489048830	127635	389.63	11650	11990	11360	15390	8290	11840	11665.91	9.68	793929	13466	12140	11990	11850	11700	11560	11920	11630	80	3550	500	8760	10	1	16027989	1869	8.05	1.15	12	0.80	1448.00	10151.00	17564	20240614	-33.61	10318	20240909	13.01	17564	-33.61	20240614	10318	13.01	20240909	34300	-66.01	20240614	11360	2.64	20241122	1.87	N	092730	500	80 억	1550958	N	N	0	N	N
47	20241122	110714	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11640	-200	5	-1.69	1369349460	117396	358.37	11650	11990	11360	15390	8290	11840	11663.76	9.68	793929	12900	12140	11990	11850	11700	11560	11920	11630	80	3550	500	8760	10	1	16027989	1866	8.04	1.15	12	0.73	1448.00	10151.00	17564	20240614	-33.73	10318	20240909	12.81	17564	-33.73	20240614	10318	12.81	20240909	34300	-66.06	20240614	11360	2.46	20241122	1.87	N	092730	500	80 억	1550958	N	N	0	N	N
48	20241122	100727	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11840	0	3	0.00	1048317200	89932	274.53	11650	11990	11360	15390	8290	11840	11655.95	9.68	793929	8229	12140	11990	11850	11700	11560	11920	11630	80	3550	500	8760	10	1	16027989	1898	8.18	1.17	12	0.56	1448.00	10151.00	17564	20240614	-32.59	10318	20240909	14.75	17564	-32.59	20240614	10318	14.75	20240909	34300	-65.48	20240614	11360	4.23	20241122	1.87	N	092730	500	80 억	1550958	N	N	0	N	N
49	20241122	090721	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11430	-410	5	-3.46	468456010	40505	123.65	11650	11780	11360	15390	8290	11840	11562.63	9.68	793929	1492	12140	11990	11850	11700	11560	11920	11630	80	3550	500	8760	10	1	16027989	1832	7.89	1.13	12	0.25	1448.00	10151.00	17564	20240614	-34.92	10318	20240909	10.78	17564	-34.92	20240614	10318	10.78	20240909	34300	-66.68	20240614	11360	0.62	20241122	1.87	N	092730	500	80 억	1550958	N	N	0	N	N
50	20241121	160714	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11840	0	3	0.00	387493010	32756	32.49	12000	12000	11710	15390	8290	11840	11829.67	9.16	0	3607	12300	12070	11930	11700	11560	12000	11630	41	3550	500	8760	10	1	8207361	972	8.18	1.17	12	0.40	1448.00	10151.00	17564	20240614	-32.59	10318	20240909	14.75	17564	-32.59	20240614	10318	14.75	20240909	34300	-65.48	20240614	11710	1.11	20241121	1.84	N	092730	500	41 억	751925	N	N	0	N	N
51	20241121	150729	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11840	0	3	0.00	338324320	28602	28.37	12000	12000	11710	15390	8290	11840	11828.69	9.16	0	3426	12300	12070	11930	11700	11560	12000	11630	41	3550	500	8760	10	1	8207361	972	8.18	1.17	12	0.35	1448.00	10151.00	17564	20240614	-32.59	10318	20240909	14.75	17564	-32.59	20240614	10318	14.75	20240909	34300	-65.48	20240614	11710	1.11	20241121	1.84	N	092730	500	41 억	751925	N	N	0	N	N
52	20241121	140730	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11810	-30	5	-0.25	278930520	23556	23.37	12000	12000	11710	15390	8290	11840	11841.17	9.16	0	2078	12300	12070	11930	11700	11560	12000	11630	41	3550	500	8760	10	1	8207361	969	8.16	1.16	12	0.29	1448.00	10151.00	17564	20240614	-32.76	10318	20240909	14.46	17564	-32.76	20240614	10318	14.46	20240909	34300	-65.57	20240614	11710	0.85	20241121	1.84	N	092730	500	41 억	751925	N	N	0	N	N
53	20241121	130721	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11800	-40	5	-0.34	246372840	20794	20.63	12000	12000	11710	15390	8290	11840	11848.27	9.16	0	2086	12300	12070	11930	11700	11560	12000	11630	41	3550	500	8760	10	1	8207361	968	8.15	1.16	12	0.25	1448.00	10151.00	17564	20240614	-32.82	10318	20240909	14.36	17564	-32.82	20240614	10318	14.36	20240909	34300	-65.60	20240614	11710	0.77	20241121	1.84	N	092730	500	41 억	751925	N	N	0	N	N
54	20241121	120722	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11880	40	2	0.34	217743820	18372	18.22	12000	12000	11710	15390	8290	11840	11851.94	9.16	0	1297	12300	12070	11930	11700	11560	12000	11630	41	3550	500	8760	10	1	8207361	975	8.20	1.17	12	0.22	1448.00	10151.00	17564	20240614	-32.36	10318	20240909	15.14	17564	-32.36	20240614	10318	15.14	20240909	34300	-65.36	20240614	11710	1.45	20241121	1.84	N	092730	500	41 억	751925	N	N	0	N	N
55	20241121	110724	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11990	150	2	1.27	168756190	14242	14.13	12000	12000	11710	15390	8290	11840	11849.19	9.16	0	867	12300	12070	11930	11700	11560	12000	11630	41	3550	500	8760	10	1	8207361	984	8.28	1.18	12	0.17	1448.00	10151.00	17564	20240614	-31.74	10318	20240909	16.20	17564	-31.74	20240614	10318	16.20	20240909	34300	-65.04	20240614	11710	2.39	20241121	1.84	N	092730	500	41 억	751925	N	N	0	N	N
56	20241121	100725	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11830	-10	5	-0.08	127836850	10802	10.71	12000	12000	11710	15390	8290	11840	11834.55	9.16	0	1603	12300	12070	11930	11700	11560	12000	11630	41	3550	500	8760	10	1	8207361	971	8.17	1.17	12	0.13	1448.00	10151.00	17564	20240614	-32.65	10318	20240909	14.65	17564	-32.65	20240614	10318	14.65	20240909	34300	-65.51	20240614	11710	1.02	20241121	1.84	N	092730	500	41 억	751925	N	N	0	N	N
57	20241121	090725	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11900	60	2	0.51	22196970	1859	1.84	12000	12000	11790	15390	8290	11840	11940.27	9.16	0	248	12300	12070	11930	11700	11560	12000	11630	41	3550	500	8760	10	1	8207361	977	8.22	1.17	12	0.02	1448.00	10151.00	17564	20240614	-32.25	10318	20240909	15.33	17564	-32.25	20240614	10318	15.33	20240909	34300	-65.31	20240614	11790	0.93	20241121	1.84	N	092730	500	41 억	751925	N	N	0	N	N
58	20241120	160719	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11840	-530	5	-4.28	1197506890	100334	180.24	12160	12160	11790	16080	8660	12370	11935.23	9.28	0	-11470	13070	12720	12540	12190	12010	12630	12100	41	3710	500	9150	10	1	8207361	972	8.18	1.17	12	1.22	1448.00	10151.00	17564	20240614	-32.59	10318	20240909	14.75	17564	-32.59	20240614	10318	14.75	20240909	34300	-65.48	20240614	11790	0.42	20241120	1.82	N	092730	500	41 억	761997	N	N	0	N	N
59	20241120	150728	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11900	-470	5	-3.80	1170799810	98079	176.19	12160	12160	11790	16080	8660	12370	11937.31	9.28	0	-10805	13070	12720	12540	12190	12010	12630	12100	41	3710	500	9150	10	1	8207361	977	8.22	1.17	12	1.20	1448.00	10151.00	17564	20240614	-32.25	10318	20240909	15.33	17564	-32.25	20240614	10318	15.33	20240909	34300	-65.31	20240614	11790	0.93	20241120	1.82	N	092730	500	41 억	761997	N	N	0	N	N
60	20241120	140729	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11890	-480	5	-3.88	1022785190	85593	153.76	12160	12160	11790	16080	8660	12370	11949.40	9.28	0	-14237	13070	12720	12540	12190	12010	12630	12100	41	3710	500	9150	10	1	8207361	976	8.21	1.17	12	1.04	1448.00	10151.00	17564	20240614	-32.30	10318	20240909	15.24	17564	-32.30	20240614	10318	15.24	20240909	34300	-65.34	20240614	11790	0.85	20241120	1.82	N	092730	500	41 억	761997	N	N	0	N	N
61	20241120	130731	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	12020	-350	5	-2.83	877414680	73380	131.82	12160	12160	11790	16080	8660	12370	11957.14	9.28	0	-16601	13070	12720	12540	12190	12010	12630	12100	41	3710	500	9150	10	1	8207361	987	8.30	1.18	12	0.89	1448.00	10151.00	17564	20240614	-31.56	10318	20240909	16.50	17564	-31.56	20240614	10318	16.50	20240909	34300	-64.96	20240614	11790	1.95	20241120	1.82	N	092730	500	41 억	761997	N	N	0	N	N
62	20241120	120729	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11930	-440	5	-3.56	738900480	61884	111.17	12160	12160	11790	16080	8660	12370	11940.09	9.28	0	-15047	13070	12720	12540	12190	12010	12630	12100	41	3710	500	9150	10	1	8207361	979	8.24	1.18	12	0.75	1448.00	10151.00	17564	20240614	-32.08	10318	20240909	15.62	17564	-32.08	20240614	10318	15.62	20240909	34300	-65.22	20240614	11790	1.19	20241120	1.82	N	092730	500	41 억	761997	N	N	0	N	N
63	20241120	110731	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11920	-450	5	-3.64	651245430	54529	97.96	12160	12160	11790	16080	8660	12370	11943.10	9.28	0	-14685	13070	12720	12540	12190	12010	12630	12100	41	3710	500	9150	10	1	8207361	978	8.23	1.17	12	0.66	1448.00	10151.00	17564	20240614	-32.13	10318	20240909	15.53	17564	-32.13	20240614	10318	15.53	20240909	34300	-65.25	20240614	11790	1.10	20241120	1.82	N	092730	500	41 억	761997	N	N	0	N	N
64	20241120	100731	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11950	-420	5	-3.40	524601070	43967	78.98	12160	12160	11790	16080	8660	12370	11931.70	9.28	0	-12936	13070	12720	12540	12190	12010	12630	12100	41	3710	500	9150	10	1	8207361	981	8.25	1.18	12	0.54	1448.00	10151.00	17564	20240614	-31.96	10318	20240909	15.82	17564	-31.96	20240614	10318	15.82	20240909	34300	-65.16	20240614	11790	1.36	20241120	1.82	N	092730	500	41 억	761997	N	N	0	N	N
65	20241120	090729	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11910	-460	5	-3.72	196081600	16363	29.39	12160	12160	11850	16080	8660	12370	11983.23	9.28	0	-3510	13070	12720	12540	12190	12010	12630	12100	41	3710	500	9150	10	1	8207361	977	8.23	1.17	12	0.20	1448.00	10151.00	17564	20240614	-32.19	10318	20240909	15.43	17564	-32.19	20240614	10318	15.43	20240909	34300	-65.28	20240614	11850	0.51	20241120	1.82	N	092730	500	41 억	761997	N	N	0	N	N
66	20241119	160650	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	12370	-520	5	-4.03	694942760	55505	166.97	12880	12890	12360	16750	9030	12890	12520.36	9.54	0	-6713	13590	13240	12920	12570	12250	13080	12410	41	3860	500	9530	10	1	8207361	1015	8.54	1.22	12	0.68	1448.00	10151.00	17564	20240614	-29.57	10318	20240909	19.89	17564	-29.57	20240614	10318	19.89	20240909	34300	-63.94	20240614	12360	0.08	20241119	1.84	N	092730	500	41 억	782768	N	N	7	N	N
67	20241119	150701	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	12410	-480	5	-3.72	673026840	53735	161.64	12880	12890	12360	16750	9030	12890	12524.92	9.54	0	-6578	13590	13240	12920	12570	12250	13080	12410	41	3860	500	9530	10	1	8207361	1019	8.57	1.22	12	0.65	1448.00	10151.00	17564	20240614	-29.34	10318	20240909	20.28	17564	-29.34	20240614	10318	20.28	20240909	34300	-63.82	20240614	12360	0.40	20241119	1.84	N	092730	500	41 억	782768	N	N	7	N	N
68	20241119	140700	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	12360	-530	5	-4.11	596780620	47580	143.13	12880	12890	12360	16750	9030	12890	12542.68	9.54	0	-8080	13590	13240	12920	12570	12250	13080	12410	41	3860	500	9530	10	1	8207361	1014	8.54	1.22	12	0.58	1448.00	10151.00	17564	20240614	-29.63	10318	20240909	19.79	17564	-29.63	20240614	10318	19.79	20240909	34300	-63.97	20240614	12360	0.00	20241119	1.84	N	092730	500	41 억	782768	N	N	7	N	N
69	20241119	130702	57	100.00	KOSDAQ		화학	N	N	N	N	N	12430	-460	5	-3.57	491730870	39110	117.65	12880	12890	12430	16750	9030	12890	12573.02	9.54	0	-7773	13590	13240	12920	12570	12250	13080	12410	41	3860	500	9530	10	1	8207361	1020	8.58	1.22	12	0.48	1448.00	10151.00	17564	20240614	-29.23	10318	20240909	20.47	17564	-29.23	20240614	10318	20.47	20240909	34300	-63.76	20240614	12360	0.57	20241113	1.84	N	092730	500	41 억	782768	N	N	7	N	N
70	20241119	120654	57	100.00	KOSDAQ		화학	N	N	N	N	N	12490	-400	5	-3.10	402833130	31980	96.20	12880	12890	12470	16750	9030	12890	12596.41	9.54	0	-7334	13590	13240	12920	12570	12250	13080	12410	41	3860	500	9530	10	1	8207361	1025	8.63	1.23	12	0.39	1448.00	10151.00	17564	20240614	-28.89	10318	20240909	21.05	17564	-28.89	20240614	10318	21.05	20240909	34300	-63.59	20240614	12360	1.05	20241113	1.84	N	092730	500	41 억	782768	N	N	7	N	N
71	20241119	110703	57	100.00	KOSDAQ		화학	N	N	N	N	N	12870	-20	5	-0.16	330335220	26188	78.78	12880	12890	12470	16750	9030	12890	12613.99	9.54	0	-5861	13590	13240	12920	12570	12250	13080	12410	41	3860	500	9530	10	1	8207361	1056	8.89	1.27	12	0.32	1448.00	10151.00	17564	20240614	-26.73	10318	20240909	24.73	17564	-26.73	20240614	10318	24.73	20240909	34300	-62.48	20240614	12360	4.13	20241113	1.84	N	092730	500	41 억	782768	N	N	7	N	N
72	20241119	100721	57	100.00	KOSDAQ		화학	N	N	N	N	N	12770	-120	5	-0.93	250500100	19841	59.68	12880	12890	12470	16750	9030	12890	12625.38	9.54	0	-3946	13590	13240	12920	12570	12250	13080	12410	41	3860	500	9530	10	1	8207361	1048	8.82	1.26	12	0.24	1448.00	10151.00	17564	20240614	-27.29	10318	20240909	23.76	17564	-27.29	20240614	10318	23.76	20240909	34300	-62.77	20240614	12360	3.32	20241113	1.84	N	092730	500	41 억	782768	N	N	7	N	N
73	20241119	090714	57	100.00	KOSDAQ		화학	N	N	N	N	N	12850	-40	5	-0.31	1621880	127	0.38	12880	12890	12740	16750	9030	12890	12770.71	9.54	0	90	13590	13240	12920	12570	12250	13080	12410	41	3860	500	9530	10	1	8207361	1055	8.87	1.27	12	0.00	1448.00	10151.00	17564	20240614	-26.84	10318	20240909	24.54	17564	-26.84	20240614	10318	24.54	20240909	34300	-62.54	20240614	12360	3.96	20241113	1.84	N	092730	500	41 억	782768	N	N	7	N	N
74	20241118	160654	57	100.00	KOSDAQ		화학	N	N	N	N	N	12890	-180	5	-1.38	425436650	33164	174.00	12940	13270	12600	16990	9150	13070	12828.27	9.44	0	-4179	13783	13426	13123	12766	12463	13275	12615	41	3920	500	9670	10	1	8207361	1058	8.90	1.27	12	0.40	1448.00	10151.00	17564	20240614	-26.61	10318	20240909	24.93	17564	-26.61	20240614	10318	24.93	20240909	34300	-62.42	20240614	12360	4.29	20241113	1.85	N	092730	500	41 억	775178	N	N	7	N	N
75	20241118	150700	57	100.00	KOSDAQ		화학	N	N	N	N	N	12720	-350	5	-2.68	408063060	31806	166.87	12940	13270	12600	16990	9150	13070	12829.75	9.44	0	-3917	13783	13426	13123	12766	12463	13275	12615	41	3920	500	9670	10	1	8207361	1044	8.78	1.25	12	0.39	1448.00	10151.00	17564	20240614	-27.58	10318	20240909	23.28	17564	-27.58	20240614	10318	23.28	20240909	34300	-62.92	20240614	12360	2.91	20241113	1.85	N	092730	500	41 억	775178	N	N	0	N	N
76	20241118	140703	57	100.00	KOSDAQ		화학	N	N	N	N	N	12670	-400	5	-3.06	374998140	29194	153.17	12940	13270	12650	16990	9150	13070	12845.04	9.44	0	-3966	13783	13426	13123	12766	12463	13275	12615	41	3920	500	9670	10	1	8207361	1040	8.75	1.25	12	0.36	1448.00	10151.00	17564	20240614	-27.86	10318	20240909	22.80	17564	-27.86	20240614	10318	22.80	20240909	34300	-63.06	20240614	12360	2.51	20241113	1.85	N	092730	500	41 억	775178	N	N	0	N	N
77	20241118	130659	57	100.00	KOSDAQ		화학	N	N	N	N	N	12790	-280	5	-2.14	245435630	19016	99.77	12940	13270	12790	16990	9150	13070	12906.80	9.44	0	-6383	13783	13426	13123	12766	12463	13275	12615	41	3920	500	9670	10	1	8207361	1050	8.83	1.26	12	0.23	1448.00	10151.00	17564	20240614	-27.18	10318	20240909	23.96	17564	-27.18	20240614	10318	23.96	20240909	34300	-62.71	20240614	12360	3.48	20241113	1.85	N	092730	500	41 억	775178	N	N	0	N	N
78	20241118	120703	57	100.00	KOSDAQ		화학	N	N	N	N	N	12810	-260	5	-1.99	223031610	17267	90.59	12940	13270	12790	16990	9150	13070	12916.64	9.44	0	-5543	13783	13426	13123	12766	12463	13275	12615	41	3920	500	9670	10	1	8207361	1051	8.85	1.26	12	0.21	1448.00	10151.00	17564	20240614	-27.07	10318	20240909	24.15	17564	-27.07	20240614	10318	24.15	20240909	34300	-62.65	20240614	12360	3.64	20241113	1.85	N	092730	500	41 억	775178	N	N	0	N	N
79	20241118	110702	57	100.00	KOSDAQ		화학	N	N	N	N	N	12840	-230	5	-1.76	156811720	12101	63.49	12940	13270	12820	16990	9150	13070	12958.58	9.44	0	-4872	13783	13426	13123	12766	12463	13275	12615	41	3920	500	9670	10	1	8207361	1054	8.87	1.26	12	0.15	1448.00	10151.00	17564	20240614	-26.90	10318	20240909	24.44	17564	-26.90	20240614	10318	24.44	20240909	34300	-62.57	20240614	12360	3.88	20241113	1.85	N	092730	500	41 억	775178	N	N	0	N	N
80	20241118	100655	57	100.00	KOSDAQ		화학	N	N	N	N	N	12930	-140	5	-1.07	73827550	5679	29.80	12940	13270	12910	16990	9150	13070	13000.10	9.44	0	-1951	13783	13426	13123	12766	12463	13275	12615	41	3920	500	9670	10	1	8207361	1061	8.93	1.27	12	0.07	1448.00	10151.00	17564	20240614	-26.38	10318	20240909	25.31	17564	-26.38	20240614	10318	25.31	20240909	34300	-62.30	20240614	12360	4.61	20241113	1.85	N	092730	500	41 억	775178	N	N	0	N	N
81	20241118	090654	57	100.00	KOSDAQ		화학	N	N	N	N	N	13040	-30	5	-0.23	3585130	271	1.42	12940	13270	12940	16990	9150	13070	13229.26	9.44	0	-62	13783	13426	13123	12766	12463	13275	12615	41	3920	500	9670	10	1	8207361	1070	9.01	1.28	12	0.00	1448.00	10151.00	17564	20240614	-25.76	10318	20240909	26.38	17564	-25.76	20240614	10318	26.38	20240909	34300	-61.98	20240614	12360	5.50	20241113	1.85	N	092730	500	41 억	775178	N	N	0	N	N
82	20241115	160715	57	100.00	KOSDAQ		화학	N	N	N	N	N	13070	60	2	0.46	249622530	19054	52.86	13120	13480	12820	16910	9110	13010	13100.84	9.43	0	1328	13403	13206	13003	12806	12603	13305	12905	41	3900	500	9620	10	1	8207361	1073	9.03	1.29	12	0.23	1448.00	10151.00	17564	20240614	-25.59	10318	20240909	26.67	17564	-25.59	20240614	10318	26.67	20240909	34300	-61.90	20240614	12360	5.74	20241113	1.76	N	092730	500	41 억	773965	N	N	0	N	N
83	20241115	150735	57	100.00	KOSDAQ		화학	N	N	N	N	N	13100	90	2	0.69	229252510	17490	48.52	13120	13480	12820	16910	9110	13010	13107.63	9.43	0	1357	13403	13206	13003	12806	12603	13305	12905	41	3900	500	9620	10	1	8207361	1075	9.05	1.29	12	0.21	1448.00	10151.00	17564	20240614	-25.42	10318	20240909	26.96	17564	-25.42	20240614	10318	26.96	20240909	34300	-61.81	20240614	12360	5.99	20241113	1.76	N	092730	500	41 억	773965	N	N	0	N	N
84	20241115	140727	57	100.00	KOSDAQ		화학	N	N	N	N	N	13210	200	2	1.54	212419400	16206	44.96	13120	13480	12820	16910	9110	13010	13107.45	9.43	0	1643	13403	13206	13003	12806	12603	13305	12905	41	3900	500	9620	10	1	8207361	1084	9.12	1.30	12	0.20	1448.00	10151.00	17564	20240614	-24.79	10318	20240909	28.03	17564	-24.79	20240614	10318	28.03	20240909	34300	-61.49	20240614	12360	6.88	20241113	1.76	N	092730	500	41 억	773965	N	N	0	N	N
85	20241115	130729	57	100.00	KOSDAQ		화학	N	N	N	N	N	13220	210	2	1.61	204668060	15618	43.33	13120	13480	12820	16910	9110	13010	13104.63	9.43	0	1848	13403	13206	13003	12806	12603	13305	12905	41	3900	500	9620	10	1	8207361	1085	9.13	1.30	12	0.19	1448.00	10151.00	17564	20240614	-24.73	10318	20240909	28.13	17564	-24.73	20240614	10318	28.13	20240909	34300	-61.46	20240614	12360	6.96	20241113	1.76	N	092730	500	41 억	773965	N	N	0	N	N
86	20241115	120733	57	100.00	KOSDAQ		화학	N	N	N	N	N	13040	30	2	0.23	95078920	7331	20.34	13120	13150	12820	16910	9110	13010	12969.43	9.43	0	1686	13403	13206	13003	12806	12603	13305	12905	41	3900	500	9620	10	1	8207361	1070	9.01	1.28	12	0.09	1448.00	10151.00	17564	20240614	-25.76	10318	20240909	26.38	17564	-25.76	20240614	10318	26.38	20240909	34300	-61.98	20240614	12360	5.50	20241113	1.76	N	092730	500	41 억	773965	N	N	0	N	N
87	20241115	110714	57	100.00	KOSDAQ		화학	N	N	N	N	N	13040	30	2	0.23	66983970	5171	14.35	13120	13150	12820	16910	9110	13010	12953.77	9.43	0	1295	13403	13206	13003	12806	12603	13305	12905	41	3900	500	9620	10	1	8207361	1070	9.01	1.28	12	0.06	1448.00	10151.00	17564	20240614	-25.76	10318	20240909	26.38	17564	-25.76	20240614	10318	26.38	20240909	34300	-61.98	20240614	12360	5.50	20241113	1.76	N	092730	500	41 억	773965	N	N	0	N	N
88	20241115	100714	57	100.00	KOSDAQ		화학	N	N	N	N	N	12930	-80	5	-0.61	38259150	2959	8.21	13120	13150	12820	16910	9110	13010	12929.76	9.43	0	73	13403	13206	13003	12806	12603	13305	12905	41	3900	500	9620	10	1	8207361	1061	8.93	1.27	12	0.04	1448.00	10151.00	17564	20240614	-26.38	10318	20240909	25.31	17564	-26.38	20240614	10318	25.31	20240909	34300	-62.30	20240614	12360	4.61	20241113	1.76	N	092730	500	41 억	773965	N	N	0	N	N
89	20241115	090659	57	100.00	KOSDAQ		화학	N	N	N	N	N	13010	0	3	0.00	906070	69	0.19	13120	13150	13010	16910	9110	13010	13131.45	9.43	0	-23	13403	13206	13003	12806	12603	13305	12905	41	3900	500	9620	10	1	8207361	1068	8.98	1.28	12	0.00	1448.00	10151.00	17564	20240614	-25.93	10318	20240909	26.09	17564	-25.93	20240614	10318	26.09	20240909	34300	-62.07	20240614	12360	5.26	20241113	1.76	N	092730	500	41 억	773965	N	N	0	N	N
90	20241114	160708	57	100.00	KOSDAQ		화학	N	N	N	N	N	12990	-30	5	-0.23	439030960	33825	47.67	12960	13200	12800	16920	9120	13020	12979.48	9.52	0	-7315	13486	13252	12806	12572	12126	13370	12690	41	3900	500	9630	10	1	8207361	1066	8.97	1.28	12	0.41	1448.00	10151.00	17564	20240614	-26.04	10318	20240909	25.90	17564	-26.04	20240614	10318	25.90	20240909	34300	-62.13	20240614	12360	5.10	20241113	1.93	N	092730	500	41 억	781505	N	N	0	N	N
91	20241114	150712	57	100.00	KOSDAQ		화학	N	N	N	N	N	12830	-190	5	-1.46	357043380	27486	38.74	12960	13200	12800	16920	9120	13020	12990.01	9.52	0	-6505	13486	13252	12806	12572	12126	13370	12690	41	3900	500	9630	10	1	8207361	1053	8.86	1.26	12	0.33	1448.00	10151.00	17564	20240614	-26.95	10318	20240909	24.35	17564	-26.95	20240614	10318	24.35	20240909	34300	-62.59	20240614	12360	3.80	20241113	1.93	N	092730	500	41 억	781505	N	N	0	N	N
92	20241114	140707	57	100.00	KOSDAQ		화학	N	N	N	N	N	13100	80	2	0.61	233689210	17982	25.34	12960	13200	12800	16920	9120	13020	12995.73	9.52	0	-2677	13486	13252	12806	12572	12126	13370	12690	41	3900	500	9630	10	1	8207361	1075	9.05	1.29	12	0.22	1448.00	10151.00	17564	20240614	-25.42	10318	20240909	26.96	17564	-25.42	20240614	10318	26.96	20240909	34300	-61.81	20240614	12360	5.99	20241113	1.93	N	092730	500	41 억	781505	N	N	0	N	N
93	20241114	130708	57	100.00	KOSDAQ		화학	N	N	N	N	N	13090	70	2	0.54	205149000	15809	22.28	12960	13200	12800	16920	9120	13020	12976.72	9.52	0	-1269	13486	13252	12806	12572	12126	13370	12690	41	3900	500	9630	10	1	8207361	1074	9.04	1.29	12	0.19	1448.00	10151.00	17564	20240614	-25.47	10318	20240909	26.87	17564	-25.47	20240614	10318	26.87	20240909	34300	-61.84	20240614	12360	5.91	20241113	1.93	N	092730	500	41 억	781505	N	N	0	N	N
94	20241114	120707	57	100.00	KOSDAQ		화학	N	N	N	N	N	12960	-60	5	-0.46	142743910	11043	15.56	12960	13070	12800	16920	9120	13020	12926.19	9.52	0	211	13486	13252	12806	12572	12126	13370	12690	41	3900	500	9630	10	1	8207361	1064	8.95	1.28	12	0.13	1448.00	10151.00	17564	20240614	-26.21	10318	20240909	25.61	17564	-26.21	20240614	10318	25.61	20240909	34300	-62.22	20240614	12360	4.85	20241113	1.93	N	092730	500	41 억	781505	N	N	0	N	N
95	20241114	110708	57	100.00	KOSDAQ		화학	N	N	N	N	N	13020	0	3	0.00	81012230	6255	8.82	12960	13070	12850	16920	9120	13020	12951.60	9.52	0	24	13486	13252	12806	12572	12126	13370	12690	41	3900	500	9630	10	1	8207361	1069	8.99	1.28	12	0.08	1448.00	10151.00	17564	20240614	-25.87	10318	20240909	26.19	17564	-25.87	20240614	10318	26.19	20240909	34300	-62.04	20240614	12360	5.34	20241113	1.93	N	092730	500	41 억	781505	N	N	0	N	N
96	20241114	100728	57	100.00	KOSDAQ		화학	N	N	N	N	N	13020	0	3	0.00	30289180	2341	3.30	12960	13020	12890	16920	9120	13020	12938.56	9.52	0	-114	13486	13252	12806	12572	12126	13370	12690	41	3900	500	9630	10	1	8207361	1069	8.99	1.28	12	0.03	1448.00	10151.00	17564	20240614	-25.87	10318	20240909	26.19	17564	-25.87	20240614	10318	26.19	20240909	34300	-62.04	20240614	12360	5.34	20241113	1.93	N	092730	500	41 억	781505	N	N	0	N	N
97	20241114	090703	57	100.00	KOSDAQ		화학	N	N	N	N	N	13020	0	3	0.00	0	0	0.00	0	0	0	16920	9120	13020	0.00	9.52	0	0	13486	13252	12806	12572	12126	13370	12690	41	3900	500	9630	10	1	8207361	1069	8.99	1.28	12	0.00	1448.00	10151.00	17564	20240614	-25.87	10318	20240909	26.19	17564	-25.87	20240614	10318	26.19	20240909	34300	-62.04	20240614	12360	5.34	20241113	1.93	N	092730	500	41 억	781505	N	N	0	N	N
98	20241113	160417	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	13020	170	2	1.32	902615310	70937	101.90	12520	13040	12360	16700	9000	12850	12724.11	9.53	0	-554	14356	13602	13146	12392	11936	13375	12165	41	3850	500	9500	10	1	8207361	1069	8.99	1.28	12	0.86	1448.00	10151.00	17564	20240614	-25.87	10318	20240909	26.19	17564	-25.87	20240614	10318	26.19	20240909	34300	-62.04	20240614	12360	5.34	20241113	1.94	N	092730	500	41 억	782569	N	N	0	N	N
99	20241113	150441	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	13010	160	2	1.25	806107330	63516	91.24	12520	13040	12360	16700	9000	12850	12691.41	9.53	0	75	14356	13602	13146	12392	11936	13375	12165	41	3850	500	9500	10	1	8207361	1068	8.98	1.28	12	0.77	1448.00	10151.00	17564	20240614	-25.93	10318	20240909	26.09	17564	-25.93	20240614	10318	26.09	20240909	34300	-62.07	20240614	12360	5.26	20241113	1.94	N	092730	500	41 억	782569	N	N	0	N	N
100	20241113	140439	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	12920	70	2	0.54	663129220	52457	75.35	12520	12990	12360	16700	9000	12850	12641.39	9.53	0	7101	14356	13602	13146	12392	11936	13375	12165	41	3850	500	9500	10	1	8207361	1060	8.92	1.27	12	0.64	1448.00	10151.00	17564	20240614	-26.44	10318	20240909	25.22	17564	-26.44	20240614	10318	25.22	20240909	34300	-62.33	20240614	12360	4.53	20241113	1.94	N	092730	500	41 억	782569	N	N	0	N	N
101	20241113	130436	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	12720	-130	5	-1.01	524432080	41668	59.85	12520	12990	12360	16700	9000	12850	12585.97	9.53	0	7630	14356	13602	13146	12392	11936	13375	12165	41	3850	500	9500	10	1	8207361	1044	8.78	1.25	12	0.51	1448.00	10151.00	17564	20240614	-27.58	10318	20240909	23.28	17564	-27.58	20240614	10318	23.28	20240909	34300	-62.92	20240614	12360	2.91	20241113	1.94	N	092730	500	41 억	782569	N	N	0	N	N
102	20241113	120433	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	12630	-220	5	-1.71	463291890	36828	52.90	12520	12990	12360	16700	9000	12850	12579.88	9.53	0	6148	14356	13602	13146	12392	11936	13375	12165	41	3850	500	9500	10	1	8207361	1037	8.72	1.24	12	0.45	1448.00	10151.00	17564	20240614	-28.09	10318	20240909	22.41	17564	-28.09	20240614	10318	22.41	20240909	34300	-63.18	20240614	12360	2.18	20241113	1.94	N	092730	500	41 억	782569	N	N	0	N	N
103	20241113	110432	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	12560	-290	5	-2.26	391372900	31108	44.69	12520	12990	12360	16700	9000	12850	12581.10	9.53	0	5281	14356	13602	13146	12392	11936	13375	12165	41	3850	500	9500	10	1	8207361	1031	8.67	1.24	12	0.38	1448.00	10151.00	17564	20240614	-28.49	10318	20240909	21.73	17564	-28.49	20240614	10318	21.73	20240909	34300	-63.38	20240614	12360	1.62	20241113	1.94	N	092730	500	41 억	782569	N	N	0	N	N
104	20241113	100431	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	12520	-330	5	-2.57	222842440	17591	25.27	12520	12990	12480	16700	9000	12850	12667.98	9.53	0	326	14356	13602	13146	12392	11936	13375	12165	41	3850	500	9500	10	1	8207361	1028	8.65	1.23	12	0.21	1448.00	10151.00	17564	20240614	-28.72	10318	20240909	21.34	17564	-28.72	20240614	10318	21.34	20240909	34300	-63.50	20240614	12480	0.32	20241113	1.94	N	092730	500	41 억	782569	N	N	0	N	N
105	20241113	090425	57	100.00	KOSDAQ		화학	N	N	N	N	N	12850	0	3	0.00	17922650	1418	2.04	12520	12850	12520	16700	9000	12850	12639.39	9.53	0	419	14356	13602	13146	12392	11936	13375	12165	41	3850	500	9500	10	1	8207361	1055	8.87	1.27	12	0.02	1448.00	10151.00	17564	20240614	-26.84	10318	20240909	24.54	17564	-26.84	20240614	10318	24.54	20240909	34300	-62.54	20240614	12510	2.72	20241101	1.94	N	092730	500	41 억	782569	N	N	0	N	N
106	20241112	160644	57	100.00	KOSDAQ		화학	N	N	N	N	N	12850	-720	5	-5.31	905314460	69615	168.83	13570	13900	12690	17640	9500	13570	13004.79	9.49	0	2029	14690	14130	13820	13260	12950	13975	13105	41	4070	500	10040	10	1	8207361	1055	8.87	1.27	12	0.85	1448.00	10151.00	17564	20240614	-26.84	10318	20240909	24.54	17564	-26.84	20240614	10318	24.54	20240909	34300	-62.54	20240614	12510	2.72	20241101	1.91	N	092730	500	41 억	779223	N	N	0	N	N
107	20241112	150648	57	100.00	KOSDAQ		화학	N	N	N	N	N	12760	-810	5	-5.97	799248960	61298	148.66	13570	13900	12710	17640	9500	13570	13038.74	9.49	0	-2271	14690	14130	13820	13260	12950	13975	13105	41	4070	500	10040	10	1	8207361	1047	8.81	1.26	12	0.75	1448.00	10151.00	17564	20240614	-27.35	10318	20240909	23.67	17564	-27.35	20240614	10318	23.67	20240909	34300	-62.80	20240614	12510	2.00	20241101	1.91	N	092730	500	41 억	779223	N	N	0	N	N
108	20241112	140655	57	100.00	KOSDAQ		화학	N	N	N	N	N	13030	-540	5	-3.98	507318110	38676	93.80	13570	13900	12960	17640	9500	13570	13117.13	9.49	0	25	14690	14130	13820	13260	12950	13975	13105	41	4070	500	10040	10	1	8207361	1069	9.00	1.28	12	0.47	1448.00	10151.00	17564	20240614	-25.81	10318	20240909	26.28	17564	-25.81	20240614	10318	26.28	20240909	34300	-62.01	20240614	12510	4.16	20241101	1.91	N	092730	500	41 억	779223	N	N	0	N	N
109	20241112	130653	57	100.00	KOSDAQ		화학	N	N	N	N	N	13020	-550	5	-4.05	452334130	34454	83.56	13570	13900	12960	17640	9500	13570	13128.64	9.49	0	742	14690	14130	13820	13260	12950	13975	13105	41	4070	500	10040	10	1	8207361	1069	8.99	1.28	12	0.42	1448.00	10151.00	17564	20240614	-25.87	10318	20240909	26.19	17564	-25.87	20240614	10318	26.19	20240909	34300	-62.04	20240614	12510	4.08	20241101	1.91	N	092730	500	41 억	779223	N	N	0	N	N
110	20241112	120651	57	100.00	KOSDAQ		화학	N	N	N	N	N	13110	-460	5	-3.39	417069380	31750	77.00	13570	13900	12960	17640	9500	13570	13136.04	9.49	0	1064	14690	14130	13820	13260	12950	13975	13105	41	4070	500	10040	10	1	8207361	1076	9.05	1.29	12	0.39	1448.00	10151.00	17564	20240614	-25.36	10318	20240909	27.06	17564	-25.36	20240614	10318	27.06	20240909	34300	-61.78	20240614	12510	4.80	20241101	1.91	N	092730	500	41 억	779223	N	N	0	N	N
111	20241112	110650	57	100.00	KOSDAQ		화학	N	N	N	N	N	13110	-460	5	-3.39	353596670	26889	65.21	13570	13900	13000	17640	9500	13570	13150.24	9.49	0	1063	14690	14130	13820	13260	12950	13975	13105	41	4070	500	10040	10	1	8207361	1076	9.05	1.29	12	0.33	1448.00	10151.00	17564	20240614	-25.36	10318	20240909	27.06	17564	-25.36	20240614	10318	27.06	20240909	34300	-61.78	20240614	12510	4.80	20241101	1.91	N	092730	500	41 억	779223	N	N	0	N	N
112	20241112	100649	57	100.00	KOSDAQ		화학	N	N	N	N	N	13150	-420	5	-3.10	210677080	15949	38.68	13570	13900	13030	17640	9500	13570	13209.42	9.49	0	-576	14690	14130	13820	13260	12950	13975	13105	41	4070	500	10040	10	1	8207361	1079	9.08	1.30	12	0.19	1448.00	10151.00	17564	20240614	-25.13	10318	20240909	27.45	17564	-25.13	20240614	10318	27.45	20240909	34300	-61.66	20240614	12510	5.12	20241101	1.91	N	092730	500	41 억	779223	N	N	0	N	N
113	20241112	090647	57	100.00	KOSDAQ		화학	N	N	N	N	N	13410	-160	5	-1.18	13695040	1015	2.46	13570	13900	13410	17640	9500	13570	13492.65	9.49	0	-248	14690	14130	13820	13260	12950	13975	13105	41	4070	500	10040	10	1	8207361	1101	9.26	1.32	12	0.01	1448.00	10151.00	17564	20240614	-23.65	10318	20240909	29.97	17564	-23.65	20240614	10318	29.97	20240909	34300	-60.90	20240614	12510	7.19	20241101	1.91	N	092730	500	41 억	779223	N	N	0	N	N
114	20241111	160644	57	100.00	KOSDAQ		화학	N	N	N	N	N	13570	-480	5	-3.42	564108320	41211	111.66	14380	14380	13510	18260	9840	14050	13688.29	9.56	0	-5641	14516	14282	14166	13932	13816	14225	13875	41	4210	500	10390	10	1	8207361	1114	9.37	1.34	12	0.50	1448.00	10151.00	17564	20240614	-22.74	10318	20240909	31.52	17564	-22.74	20240614	10318	31.52	20240909	34300	-60.44	20240614	12510	8.47	20241101	1.93	N	092730	500	41 억	785011	N	N	0	N	N
115	20241111	150703	57	100.00	KOSDAQ		화학	N	N	N	N	N	13590	-460	5	-3.27	538945760	39359	106.65	14380	14380	13510	18260	9840	14050	13693.08	9.56	0	-5324	14516	14282	14166	13932	13816	14225	13875	41	4210	500	10390	10	1	8207361	1115	9.39	1.34	12	0.48	1448.00	10151.00	17564	20240614	-22.63	10318	20240909	31.71	17564	-22.63	20240614	10318	31.71	20240909	34300	-60.38	20240614	12510	8.63	20241101	1.93	N	092730	500	41 억	785011	N	N	0	N	N
116	20241111	140655	57	100.00	KOSDAQ		화학	N	N	N	N	N	13580	-470	5	-3.35	461530180	33685	91.27	14380	14380	13510	18260	9840	14050	13701.36	9.56	0	-3376	14516	14282	14166	13932	13816	14225	13875	41	4210	500	10390	10	1	8207361	1115	9.38	1.34	12	0.41	1448.00	10151.00	17564	20240614	-22.68	10318	20240909	31.61	17564	-22.68	20240614	10318	31.61	20240909	34300	-60.41	20240614	12510	8.55	20241101	1.93	N	092730	500	41 억	785011	N	N	0	N	N
117	20241111	130650	57	100.00	KOSDAQ		화학	N	N	N	N	N	13550	-500	5	-3.56	412382990	30077	81.50	14380	14380	13510	18260	9840	14050	13710.91	9.56	0	-4273	14516	14282	14166	13932	13816	14225	13875	41	4210	500	10390	10	1	8207361	1112	9.36	1.33	12	0.37	1448.00	10151.00	17564	20240614	-22.85	10318	20240909	31.32	17564	-22.85	20240614	10318	31.32	20240909	34300	-60.50	20240614	12510	8.31	20241101	1.93	N	092730	500	41 억	785011	N	N	0	N	N
118	20241111	120649	57	100.00	KOSDAQ		화학	N	N	N	N	N	13620	-430	5	-3.06	377080090	27478	74.45	14380	14380	13510	18260	9840	14050	13722.98	9.56	0	-4168	14516	14282	14166	13932	13816	14225	13875	41	4210	500	10390	10	1	8207361	1118	9.41	1.34	12	0.33	1448.00	10151.00	17564	20240614	-22.46	10318	20240909	32.00	17564	-22.46	20240614	10318	32.00	20240909	34300	-60.29	20240614	12510	8.87	20241101	1.93	N	092730	500	41 억	785011	N	N	0	N	N
119	20241111	110646	57	100.00	KOSDAQ		화학	N	N	N	N	N	13710	-340	5	-2.42	332779580	24227	65.65	14380	14380	13510	18260	9840	14050	13735.90	9.56	0	-3921	14516	14282	14166	13932	13816	14225	13875	41	4210	500	10390	10	1	8207361	1125	9.47	1.35	12	0.30	1448.00	10151.00	17564	20240614	-21.94	10318	20240909	32.87	17564	-21.94	20240614	10318	32.87	20240909	34300	-60.03	20240614	12510	9.59	20241101	1.93	N	092730	500	41 억	785011	N	N	0	N	N
120	20241111	100643	57	100.00	KOSDAQ		화학	N	N	N	N	N	13540	-510	5	-3.63	257287900	18695	50.66	14380	14380	13510	18260	9840	14050	13762.39	9.56	0	-2663	14516	14282	14166	13932	13816	14225	13875	41	4210	500	10390	10	1	8207361	1111	9.35	1.33	12	0.23	1448.00	10151.00	17564	20240614	-22.91	10318	20240909	31.23	17564	-22.91	20240614	10318	31.23	20240909	34300	-60.52	20240614	12510	8.23	20241101	1.93	N	092730	500	41 억	785011	N	N	0	N	N
121	20241111	090641	57	100.00	KOSDAQ		화학	N	N	N	N	N	13850	-200	5	-1.42	29980190	2132	5.78	14380	14380	13770	18260	9840	14050	14062.00	9.56	0	79	14516	14282	14166	13932	13816	14225	13875	41	4210	500	10390	10	1	8207361	1137	9.56	1.36	12	0.03	1448.00	10151.00	17564	20240614	-21.15	10318	20240909	34.23	17564	-21.15	20240614	10318	34.23	20240909	34300	-59.62	20240614	12510	10.71	20241101	1.93	N	092730	500	41 억	785011	N	N	0	N	N
122	20241108	160635	57	100.00	KOSDAQ		화학	N	N	N	N	N	14050	-50	5	-0.35	521252760	36783	25.53	14110	14400	14050	18330	9870	14100	14171.03	9.62	0	-5101	15300	14700	14330	13730	13360	14515	13545	41	4230	500	10430	10	1	8207361	1153	9.70	1.38	12	0.45	1448.00	10151.00	17564	20240614	-20.01	10318	20240909	36.17	17564	-20.01	20240614	10318	36.17	20240909	34300	-59.04	20240614	12510	12.31	20241101	1.89	N	092730	500	41 억	789402	N	N	0	N	N
123	20241108	150645	57	100.00	KOSDAQ		화학	N	N	N	N	N	14090	-10	5	-0.07	496804790	35044	24.33	14110	14400	14060	18330	9870	14100	14176.60	9.62	0	-4665	15300	14700	14330	13730	13360	14515	13545	41	4230	500	10430	10	1	8207361	1156	9.73	1.39	12	0.43	1448.00	10151.00	17564	20240614	-19.78	10318	20240909	36.56	17564	-19.78	20240614	10318	36.56	20240909	34300	-58.92	20240614	12510	12.63	20241101	1.89	N	092730	500	41 억	789402	N	N	0	N	N
124	20241108	140643	57	100.00	KOSDAQ		화학	N	N	N	N	N	14150	50	2	0.35	418756380	29512	20.49	14110	14400	14060	18330	9870	14100	14189.36	9.62	0	-4145	15300	14700	14330	13730	13360	14515	13545	41	4230	500	10430	10	1	8207361	1161	9.77	1.39	12	0.36	1448.00	10151.00	17564	20240614	-19.44	10318	20240909	37.14	17564	-19.44	20240614	10318	37.14	20240909	34300	-58.75	20240614	12510	13.11	20241101	1.89	N	092730	500	41 억	789402	N	N	0	N	N
125	20241108	130645	57	100.00	KOSDAQ		화학	N	N	N	N	N	14200	100	2	0.71	381987160	26917	18.68	14110	14400	14060	18330	9870	14100	14191.30	9.62	0	-2765	15300	14700	14330	13730	13360	14515	13545	41	4230	500	10430	10	1	8207361	1165	9.81	1.40	12	0.33	1448.00	10151.00	17564	20240614	-19.15	10318	20240909	37.62	17564	-19.15	20240614	10318	37.62	20240909	34300	-58.60	20240614	12510	13.51	20241101	1.89	N	092730	500	41 억	789402	N	N	0	N	N
126	20241108	120644	57	100.00	KOSDAQ		화학	N	N	N	N	N	14210	110	2	0.78	322165260	22709	15.76	14110	14400	14060	18330	9870	14100	14186.68	9.62	0	-2260	15300	14700	14330	13730	13360	14515	13545	41	4230	500	10430	10	1	8207361	1166	9.81	1.40	12	0.28	1448.00	10151.00	17564	20240614	-19.10	10318	20240909	37.72	17564	-19.10	20240614	10318	37.72	20240909	34300	-58.57	20240614	12510	13.59	20241101	1.89	N	092730	500	41 억	789402	N	N	0	N	N
127	20241108	110643	57	100.00	KOSDAQ		화학	N	N	N	N	N	14200	100	2	0.71	238383980	16817	11.67	14110	14400	14060	18330	9870	14100	14175.18	9.62	0	-1822	15300	14700	14330	13730	13360	14515	13545	41	4230	500	10430	10	1	8207361	1165	9.81	1.40	12	0.20	1448.00	10151.00	17564	20240614	-19.15	10318	20240909	37.62	17564	-19.15	20240614	10318	37.62	20240909	34300	-58.60	20240614	12510	13.51	20241101	1.89	N	092730	500	41 억	789402	N	N	0	N	N
128	20241108	100654	57	100.00	KOSDAQ		화학	N	N	N	N	N	14140	40	2	0.28	133958950	9419	6.54	14110	14400	14090	18330	9870	14100	14222.21	9.62	0	-3131	15300	14700	14330	13730	13360	14515	13545	41	4230	500	10430	10	1	8207361	1161	9.77	1.39	12	0.11	1448.00	10151.00	17564	20240614	-19.49	10318	20240909	37.04	17564	-19.49	20240614	10318	37.04	20240909	34300	-58.78	20240614	12510	13.03	20241101	1.89	N	092730	500	41 억	789402	N	N	0	N	N
129	20241108	090637	57	100.00	KOSDAQ		화학	N	N	N	N	N	14250	150	2	1.06	4323950	306	0.21	14110	14280	14110	18330	9870	14100	14130.56	9.62	0	8	15300	14700	14330	13730	13360	14515	13545	41	4230	500	10430	10	1	8207361	1170	9.84	1.40	12	0.00	1448.00	10151.00	17564	20240614	-18.87	10318	20240909	38.11	17564	-18.87	20240614	10318	38.11	20240909	34300	-58.45	20240614	12510	13.91	20241101	1.89	N	092730	500	41 억	789402	N	N	0	N	N
130	20241107	160640	57	100.00	KOSDAQ		화학	N	N	N	N	N	14100	-520	5	-3.56	2047836830	143587	98.37	14710	14930	13960	19000	10240	14620	14262.58	9.81	0	-17377	15273	14946	14523	14196	13773	15110	14360	41	4380	500	10810	10	1	8207361	1157	9.74	1.39	12	1.75	1448.00	10151.00	17564	20240614	-19.72	10318	20240909	36.65	17564	-19.72	20240614	10318	36.65	20240909	34300	-58.89	20240614	12510	12.71	20241101	1.86	N	092730	500	41 억	805130	N	N	492	N	N
131	20241107	150641	57	100.00	KOSDAQ		화학	N	N	N	N	N	14280	-340	5	-2.33	1965032510	137719	94.35	14710	14930	13960	19000	10240	14620	14268.39	9.81	0	-17067	15273	14946	14523	14196	13773	15110	14360	41	4380	500	10810	10	1	8207361	1172	9.86	1.41	12	1.68	1448.00	10151.00	17564	20240614	-18.70	10318	20240909	38.40	17564	-18.70	20240614	10318	38.40	20240909	34300	-58.37	20240614	12510	14.15	20241101	1.86	N	092730	500	41 억	805130	N	N	492	N	N
132	20241107	140643	57	100.00	KOSDAQ		화학	N	N	N	N	N	14370	-250	5	-1.71	1869681910	131016	89.75	14710	14930	13960	19000	10240	14620	14270.60	9.81	0	-15045	15273	14946	14523	14196	13773	15110	14360	41	4380	500	10810	10	1	8207361	1179	9.92	1.42	12	1.60	1448.00	10151.00	17564	20240614	-18.18	10318	20240909	39.27	17564	-18.18	20240614	10318	39.27	20240909	34300	-58.10	20240614	12510	14.87	20241101	1.86	N	092730	500	41 억	805130	N	N	492	N	N
133	20241107	130644	57	100.00	KOSDAQ		화학	N	N	N	N	N	14500	-120	5	-0.82	1748791180	122606	83.99	14710	14930	13960	19000	10240	14620	14263.47	9.81	0	-11851	15273	14946	14523	14196	13773	15110	14360	41	4380	500	10810	10	1	8207361	1190	10.01	1.43	12	1.49	1448.00	10151.00	17564	20240614	-17.44	10318	20240909	40.53	17564	-17.44	20240614	10318	40.53	20240909	34300	-57.73	20240614	12510	15.91	20241101	1.86	N	092730	500	41 억	805130	N	N	492	N	N
134	20241107	120641	57	100.00	KOSDAQ		화학	N	N	N	N	N	14170	-450	5	-3.08	1621990070	113786	77.95	14710	14930	13960	19000	10240	14620	14254.70	9.81	0	-13280	15273	14946	14523	14196	13773	15110	14360	41	4380	500	10810	10	1	8207361	1163	9.79	1.40	12	1.39	1448.00	10151.00	17564	20240614	-19.32	10318	20240909	37.33	17564	-19.32	20240614	10318	37.33	20240909	34300	-58.69	20240614	12510	13.27	20241101	1.86	N	092730	500	41 억	805130	N	N	492	N	N
135	20241107	110639	57	100.00	KOSDAQ		화학	N	N	N	N	N	14030	-590	5	-4.04	1387539560	97123	66.54	14710	14930	13960	19000	10240	14620	14286.37	9.81	0	-20107	15273	14946	14523	14196	13773	15110	14360	41	4380	500	10810	10	1	8207361	1151	9.69	1.38	12	1.18	1448.00	10151.00	17564	20240614	-20.12	10318	20240909	35.98	17564	-20.12	20240614	10318	35.98	20240909	34300	-59.10	20240614	12510	12.15	20241101	1.86	N	092730	500	41 억	805130	N	N	492	N	N
136	20241107	100640	57	100.00	KOSDAQ		화학	N	N	N	N	N	13970	-650	5	-4.45	962871820	66810	45.77	14710	14930	13960	19000	10240	14620	14412.05	9.81	0	-19747	15273	14946	14523	14196	13773	15110	14360	41	4380	500	10810	10	1	8207361	1147	9.65	1.38	12	0.81	1448.00	10151.00	17564	20240614	-20.46	10318	20240909	35.39	17564	-20.46	20240614	10318	35.39	20240909	34300	-59.27	20240614	12510	11.67	20241101	1.86	N	092730	500	41 억	805130	N	N	492	N	N
137	20241107	090640	57	100.00	KOSDAQ		화학	N	N	N	N	N	14810	190	2	1.30	248320930	16817	11.52	14710	14930	14700	19000	10240	14620	14766.18	9.81	0	-1520	15273	14946	14523	14196	13773	15110	14360	41	4380	500	10810	10	1	8207361	1216	10.23	1.46	12	0.20	1448.00	10151.00	17564	20240614	-15.68	10318	20240909	43.54	17564	-15.68	20240614	10318	43.54	20240909	34300	-56.82	20240614	12510	18.39	20241101	1.86	N	092730	500	41 억	805130	N	N	492	N	N
138	20241106	160644	57	100.00	KOSDAQ		화학	N	N	N	N	N	14620	390	2	2.74	2125959690	145666	226.05	14230	14850	14100	18490	9970	14230	14594.69	9.65	0	-2146	14716	14472	14186	13942	13656	14330	13800	41	4260	500	10530	10	1	8207361	1200	10.10	1.44	12	1.77	1448.00	10151.00	17564	20240614	-16.76	10318	20240909	41.69	17564	-16.76	20240614	10318	41.69	20240909	34300	-57.38	20240614	12510	16.87	20241101	1.80	N	092730	500	41 억	792267	N	N	492	N	N
139	20241106	150704	57	100.00	KOSDAQ		화학	N	N	N	N	N	14680	450	2	3.16	2070251960	141853	220.13	14230	14850	14100	18490	9970	14230	14594.35	9.65	0	-2710	14716	14472	14186	13942	13656	14330	13800	41	4260	500	10530	10	1	8207361	1205	10.14	1.45	12	1.73	1448.00	10151.00	17564	20240614	-16.42	10318	20240909	42.28	17564	-16.42	20240614	10318	42.28	20240909	34300	-57.20	20240614	12510	17.35	20241101	1.80	N	092730	500	41 억	792267	N	N	0	N	N
140	20241106	140657	57	100.00	KOSDAQ		화학	N	N	N	N	N	14740	510	2	3.58	1832073390	125605	194.91	14230	14850	14100	18490	9970	14230	14585.99	9.65	0	-2988	14716	14472	14186	13942	13656	14330	13800	41	4260	500	10530	10	1	8207361	1210	10.18	1.45	12	1.53	1448.00	10151.00	17564	20240614	-16.08	10318	20240909	42.86	17564	-16.08	20240614	10318	42.86	20240909	34300	-57.03	20240614	12510	17.83	20241101	1.80	N	092730	500	41 억	792267	N	N	0	N	N
141	20241106	130706	57	100.00	KOSDAQ		화학	N	N	N	N	N	14580	350	2	2.46	1418709100	97375	151.11	14230	14850	14100	18490	9970	14230	14569.54	9.65	0	-3876	14716	14472	14186	13942	13656	14330	13800	41	4260	500	10530	10	1	8207361	1197	10.07	1.44	12	1.19	1448.00	10151.00	17564	20240614	-16.99	10318	20240909	41.31	17564	-16.99	20240614	10318	41.31	20240909	34300	-57.49	20240614	12510	16.55	20241101	1.80	N	092730	500	41 억	792267	N	N	0	N	N
142	20241106	120643	57	100.00	KOSDAQ		화학	N	N	N	N	N	14600	370	2	2.60	1206974050	82929	128.69	14230	14850	14100	18490	9970	14230	14554.31	9.65	0	-7815	14716	14472	14186	13942	13656	14330	13800	41	4260	500	10530	10	1	8207361	1198	10.08	1.44	12	1.01	1448.00	10151.00	17564	20240614	-16.88	10318	20240909	41.50	17564	-16.88	20240614	10318	41.50	20240909	34300	-57.43	20240614	12510	16.71	20241101	1.80	N	092730	500	41 억	792267	N	N	0	N	N
143	20241106	110647	57	100.00	KOSDAQ		화학	N	N	N	N	N	14640	410	2	2.88	1025340460	70557	109.49	14230	14850	14100	18490	9970	14230	14532.09	9.65	0	-7598	14716	14472	14186	13942	13656	14330	13800	41	4260	500	10530	10	1	8207361	1202	10.11	1.44	12	0.86	1448.00	10151.00	17564	20240614	-16.65	10318	20240909	41.89	17564	-16.65	20240614	10318	41.89	20240909	34300	-57.32	20240614	12510	17.03	20241101	1.80	N	092730	500	41 억	792267	N	N	0	N	N
144	20241106	100652	57	100.00	KOSDAQ		화학	N	N	N	N	N	14420	190	2	1.34	511799830	35486	55.07	14230	14590	14100	18490	9970	14230	14422.58	9.65	0	-10379	14716	14472	14186	13942	13656	14330	13800	41	4260	500	10530	10	1	8207361	1184	9.96	1.42	12	0.43	1448.00	10151.00	17564	20240614	-17.90	10318	20240909	39.76	17564	-17.90	20240614	10318	39.76	20240909	34300	-57.96	20240614	12510	15.27	20241101	1.80	N	092730	500	41 억	792267	N	N	0	N	N
145	20241106	090647	57	100.00	KOSDAQ		화학	N	N	N	N	N	14390	160	2	1.12	61990910	4351	6.75	14230	14390	14100	18490	9970	14230	14247.51	9.65	0	-1966	14716	14472	14186	13942	13656	14330	13800	41	4260	500	10530	10	1	8207361	1181	9.94	1.42	12	0.05	1448.00	10151.00	17564	20240614	-18.07	10318	20240909	39.47	17564	-18.07	20240614	10318	39.47	20240909	34300	-58.05	20240614	12510	15.03	20241101	1.80	N	092730	500	41 억	792267	N	N	0	N	N
146	20241105	160627	57	100.00	KOSDAQ		화학	N	N	N	N	N	14230	80	2	0.57	907699120	64148	23.75	14360	14430	13900	18390	9910	14150	14150.05	9.82	0	-11382	15716	14932	14316	13532	12916	15325	13925	41	4240	500	10470	10	1	8207361	1168	9.83	1.40	12	0.78	1448.00	10151.00	17564	20240614	-18.98	10318	20240909	37.91	17564	-18.98	20240614	10318	37.91	20240909	34300	-58.51	20240614	12510	13.75	20241101	1.81	N	092730	500	41 억	805619	N	N	52	N	N
147	20241105	150640	57	100.00	KOSDAQ		화학	N	N	N	N	N	14280	130	2	0.92	866391790	61250	22.67	14360	14430	13900	18390	9910	14150	14145.17	9.82	0	-10726	15716	14932	14316	13532	12916	15325	13925	41	4240	500	10470	10	1	8207361	1172	9.86	1.41	12	0.75	1448.00	10151.00	17564	20240614	-18.70	10318	20240909	38.40	17564	-18.70	20240614	10318	38.40	20240909	34300	-58.37	20240614	12510	14.15	20241101	1.81	N	092730	500	41 억	805619	N	N	52	N	N
148	20241105	140637	57	100.00	KOSDAQ		화학	N	N	N	N	N	14200	50	2	0.35	802559060	56752	21.01	14360	14430	13900	18390	9910	14150	14141.51	9.82	0	-12183	15716	14932	14316	13532	12916	15325	13925	41	4240	500	10470	10	1	8207361	1165	9.81	1.40	12	0.69	1448.00	10151.00	17564	20240614	-19.15	10318	20240909	37.62	17564	-19.15	20240614	10318	37.62	20240909	34300	-58.60	20240614	12510	13.51	20241101	1.81	N	092730	500	41 억	805619	N	N	52	N	N
149	20241105	130639	57	100.00	KOSDAQ		화학	N	N	N	N	N	14190	40	2	0.28	667127420	47259	17.50	14360	14430	13900	18390	9910	14150	14116.40	9.82	0	-9687	15716	14932	14316	13532	12916	15325	13925	41	4240	500	10470	10	1	8207361	1165	9.80	1.40	12	0.58	1448.00	10151.00	17564	20240614	-19.21	10318	20240909	37.53	17564	-19.21	20240614	10318	37.53	20240909	34300	-58.63	20240614	12510	13.43	20241101	1.81	N	092730	500	41 억	805619	N	N	52	N	N
150	20241105	120634	57	100.00	KOSDAQ		화학	N	N	N	N	N	14020	-130	5	-0.92	542379750	38374	14.21	14360	14430	13900	18390	9910	14150	14134.04	9.82	0	-7386	15716	14932	14316	13532	12916	15325	13925	41	4240	500	10470	10	1	8207361	1151	9.68	1.38	12	0.47	1448.00	10151.00	17564	20240614	-20.18	10318	20240909	35.88	17564	-20.18	20240614	10318	35.88	20240909	34300	-59.13	20240614	12510	12.07	20241101	1.81	N	092730	500	41 억	805619	N	N	52	N	N
151	20241105	110625	57	100.00	KOSDAQ		화학	N	N	N	N	N	14130	-20	5	-0.14	493676530	34912	12.92	14360	14430	13900	18390	9910	14150	14140.59	9.82	0	-5970	15716	14932	14316	13532	12916	15325	13925	41	4240	500	10470	10	1	8207361	1160	9.76	1.39	12	0.43	1448.00	10151.00	17564	20240614	-19.55	10318	20240909	36.95	17564	-19.55	20240614	10318	36.95	20240909	34300	-58.80	20240614	12510	12.95	20241101	1.81	N	092730	500	41 억	805619	N	N	52	N	N
152	20241105	100634	57	100.00	KOSDAQ		화학	N	N	N	N	N	14020	-130	5	-0.92	443770230	31363	11.61	14360	14430	13900	18390	9910	14150	14149.48	9.82	0	-5937	15716	14932	14316	13532	12916	15325	13925	41	4240	500	10470	10	1	8207361	1151	9.68	1.38	12	0.38	1448.00	10151.00	17564	20240614	-20.18	10318	20240909	35.88	17564	-20.18	20240614	10318	35.88	20240909	34300	-59.13	20240614	12510	12.07	20241101	1.81	N	092730	500	41 억	805619	N	N	52	N	N
153	20241105	090631	57	100.00	KOSDAQ		화학	N	N	N	N	N	14330	180	2	1.27	50259690	3521	1.30	14360	14430	14130	18390	9910	14150	14274.62	9.82	0	-1261	15716	14932	14316	13532	12916	15325	13925	41	4240	500	10470	10	1	8207361	1176	9.90	1.41	12	0.04	1448.00	10151.00	17564	20240614	-18.41	10318	20240909	38.88	17564	-18.41	20240614	10318	38.88	20240909	34300	-58.22	20240614	12510	14.55	20241101	1.81	N	092730	500	41 억	805619	N	N	52	N	N
154	20241104	160628	57	100.00	KOSDAQ		화학	N	N	N	N	N	14150	950	2	7.20	3807037190	266226	393.35	13730	15100	13700	17160	9240	13200	14300.49	9.76	0	5779	13940	13570	13040	12670	12140	13755	12855	41	3960	500	9760	10	1	8207361	1161	5.00	0.71	12	3.24	2828.00	19824.00	17564	20240614	-19.44	10318	20240909	37.14	17564	-19.44	20240614	10318	37.14	20240909	34300	-58.75	20240614	12510	13.11	20241101	1.84	N	092730	500	41 억	800870	N	N	52	N	N
155	20241104	150638	57	100.00	KOSDAQ		화학	N	N	N	N	N	14060	860	2	6.52	3736656470	261222	385.95	13730	15100	13700	17160	9240	13200	14304.74	9.76	0	5254	13940	13570	13040	12670	12140	13755	12855	41	3960	500	9760	10	1	8207361	1154	4.97	0.71	12	3.18	2828.00	19824.00	17564	20240614	-19.95	10318	20240909	36.27	17564	-19.95	20240614	10318	36.27	20240909	34300	-59.01	20240614	12510	12.39	20241101	1.84	N	092730	500	41 억	800870	N	N	312	N	N
156	20241104	140629	57	100.00	KOSDAQ		화학	N	N	N	N	N	14040	840	2	6.36	3556620990	248386	366.99	13730	15100	13700	17160	9240	13200	14319.15	9.76	0	3202	13940	13570	13040	12670	12140	13755	12855	41	3960	500	9760	10	1	8207361	1152	4.96	0.71	12	3.03	2828.00	19824.00	17564	20240614	-20.06	10318	20240909	36.07	17564	-20.06	20240614	10318	36.07	20240909	34300	-59.07	20240614	12510	12.23	20241101	1.84	N	092730	500	41 억	800870	N	N	312	N	N
157	20241104	130622	57	100.00	KOSDAQ		화학	N	N	N	N	N	14090	890	2	6.74	3283189050	228952	338.28	13730	15100	13700	17160	9240	13200	14340.32	9.76	0	2947	13940	13570	13040	12670	12140	13755	12855	41	3960	500	9760	10	1	8207361	1156	4.98	0.71	12	2.79	2828.00	19824.00	17564	20240614	-19.78	10318	20240909	36.56	17564	-19.78	20240614	10318	36.56	20240909	34300	-58.92	20240614	12510	12.63	20241101	1.84	N	092730	500	41 억	800870	N	N	312	N	N
158	20241104	120619	57	100.00	KOSDAQ		화학	N	N	N	N	N	14210	1010	2	7.65	3140174070	218842	323.34	13730	15100	13700	17160	9240	13200	14349.31	9.76	0	6879	13940	13570	13040	12670	12140	13755	12855	41	3960	500	9760	10	1	8207361	1166	5.02	0.72	12	2.67	2828.00	19824.00	17564	20240614	-19.10	10318	20240909	37.72	17564	-19.10	20240614	10318	37.72	20240909	34300	-58.57	20240614	12510	13.59	20241101	1.84	N	092730	500	41 억	800870	N	N	312	N	N
159	20241104	110615	57	100.00	KOSDAQ		화학	N	N	N	N	N	14300	1100	2	8.33	2947992320	205329	303.37	13730	15100	13700	17160	9240	13200	14357.69	9.76	0	8199	13940	13570	13040	12670	12140	13755	12855	41	3960	500	9760	10	1	8207361	1174	5.06	0.72	12	2.50	2828.00	19824.00	17564	20240614	-18.58	10318	20240909	38.59	17564	-18.58	20240614	10318	38.59	20240909	34300	-58.31	20240614	12510	14.31	20241101	1.84	N	092730	500	41 억	800870	N	N	312	N	N
160	20241104	100608	57	100.00	KOSDAQ		화학	N	N	N	N	N	14240	1040	2	7.88	2558895230	178139	263.20	13730	15100	13700	17160	9240	13200	14364.93	9.76	0	2831	13940	13570	13040	12670	12140	13755	12855	41	3960	500	9760	10	1	8207361	1169	5.04	0.72	12	2.17	2828.00	19824.00	17564	20240614	-18.93	10318	20240909	38.01	17564	-18.93	20240614	10318	38.01	20240909	34300	-58.48	20240614	12510	13.83	20241101	1.84	N	092730	500	41 억	800870	N	N	312	N	N
161	20241104	090616	57	100.00	KOSDAQ		화학	N	N	N	N	N	14430	1230	2	9.32	1249233690	86532	127.85	13730	15100	13700	17160	9240	13200	14437.38	9.76	0	3287	13940	13570	13040	12670	12140	13755	12855	41	3960	500	9760	10	1	8207361	1184	5.10	0.73	12	1.05	2828.00	19824.00	17564	20240614	-17.84	10318	20240909	39.85	17564	-17.84	20240614	10318	39.85	20240909	34300	-57.93	20240614	12510	15.35	20241101	1.84	N	092730	500	41 억	800870	N	N	312	N	N
162	20241101	160556	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	13200	280	2	2.17	578940100	44823	74.71	12920	13410	12510	16790	9050	12920	12913.98	9.87	0	-8932	13620	13270	13050	12700	12480	13160	12590	41	3870	500	9560	10	1	8207361	1083	4.67	0.67	12	0.55	2828.00	19824.00	17564	20240614	-24.85	10318	20240909	27.93	17564	-24.85	20240614	10318	27.93	20240909	34300	-61.52	20240614	12510	5.52	20241101	1.67	N	092730	500	41 억	809722	N	N	312	N	N
163	20241101	150610	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	13250	330	2	2.55	555734160	43068	71.78	12920	13410	12510	16790	9050	12920	12903.64	9.87	0	-8785	13620	13270	13050	12700	12480	13160	12590	41	3870	500	9560	10	1	8207361	1087	4.69	0.67	12	0.52	2828.00	19824.00	17564	20240614	-24.56	10318	20240909	28.42	17564	-24.56	20240614	10318	28.42	20240909	34300	-61.37	20240614	12510	5.92	20241101	1.67	N	092730	500	41 억	809722	N	N	8	N	N
164	20241101	140553	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	13330	410	2	3.17	501601150	38987	64.98	12920	13410	12510	16790	9050	12920	12865.86	9.87	0	-6976	13620	13270	13050	12700	12480	13160	12590	41	3870	500	9560	10	1	8207361	1094	4.71	0.67	12	0.48	2828.00	19824.00	17564	20240614	-24.11	10318	20240909	29.19	17564	-24.11	20240614	10318	29.19	20240909	34300	-61.14	20240614	12510	6.55	20241101	1.67	N	092730	500	41 억	809722	N	N	8	N	N
165	20241101	130702	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	13080	160	2	1.24	374922880	29469	49.12	12920	13100	12510	16790	9050	12920	12722.62	9.87	0	-7005	13620	13270	13050	12700	12480	13160	12590	41	3870	500	9560	10	1	8207361	1074	4.63	0.66	12	0.36	2828.00	19824.00	17564	20240614	-25.53	10318	20240909	26.77	17564	-25.53	20240614	10318	26.77	20240909	34300	-61.87	20240614	12510	4.56	20241101	1.67	N	092730	500	41 억	809722	N	N	8	N	N
166	20241101	120703	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	12790	-130	5	-1.01	322605890	25405	42.34	12920	12980	12510	16790	9050	12920	12698.52	9.87	0	-7278	13620	13270	13050	12700	12480	13160	12590	41	3870	500	9560	10	1	8207361	1050	4.52	0.65	12	0.31	2828.00	19824.00	17564	20240614	-27.18	10318	20240909	23.96	17564	-27.18	20240614	10318	23.96	20240909	34300	-62.71	20240614	12510	2.24	20241101	1.67	N	092730	500	41 억	809722	N	N	8	N	N
167	20241101	110700	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	12690	-230	5	-1.78	306744540	24158	40.26	12920	12980	12510	16790	9050	12920	12697.43	9.87	0	-7414	13620	13270	13050	12700	12480	13160	12590	41	3870	500	9560	10	1	8207361	1042	4.49	0.64	12	0.29	2828.00	19824.00	17564	20240614	-27.75	10318	20240909	22.99	17564	-27.75	20240614	10318	22.99	20240909	34300	-63.00	20240614	12510	1.44	20241101	1.67	N	092730	500	41 억	809722	N	N	8	N	N
168	20241101	100702	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	12640	-280	5	-2.17	234279230	18404	30.67	12920	12980	12600	16790	9050	12920	12729.80	9.87	0	-7203	13620	13270	13050	12700	12480	13160	12590	41	3870	500	9560	10	1	8207361	1037	4.47	0.64	12	0.22	2828.00	19824.00	17564	20240614	-28.03	10318	20240909	22.50	17564	-28.03	20240614	10318	22.50	20240909	34300	-63.15	20240614	12600	0.32	20241101	1.67	N	092730	500	41 억	809722	N	N	8	N	N
169	20241101	090700	57	100.00	KOSDAQ		화학	N	N	N	N	N	12900	-20	5	-0.15	9777310	757	1.26	12920	12980	12860	16790	9050	12920	12915.87	9.87	0	-449	13620	13270	13050	12700	12480	13160	12590	41	3870	500	9560	10	1	8207361	1059	4.56	0.65	12	0.01	2828.00	19824.00	17564	20240614	-26.55	10318	20240909	25.02	17564	-26.55	20240614	10318	25.02	20240909	34300	-62.39	20240614	12830	0.55	20241031	1.67	N	092730	500	41 억	809722	N	N	8	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History