KissMeData/439090/price/prices-20241101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	161417	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	16110	-270	5	-1.65	1539179020	95437	102.27	16410	16450	16020	21250	11470	16380	16127.86	0.00	-4049	16660	16520	16360	16220	16060	16440	16140	16	4870	100	11790	10	1	16378260	2639	21.51	2.72	12	0.58	749.00	5925.00	30850	20240613	-47.78	16020	20241129	0.56	30850	-47.78	20240613	16020	0.56	20241129	30850	-47.78	20240613	16020	0.56	20241129	5.31	N	439090	100	16 억	0	N	N	8	N	N
3	20241129	151435	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	16100	-280	5	-1.71	1365153740	84606	90.67	16410	16450	16040	21250	11470	16380	16135.34	0.00	-3836	16660	16520	16360	16220	16060	16440	16140	16	4870	100	11790	10	1	16378260	2637	21.50	2.72	12	0.52	749.00	5925.00	30850	20240613	-47.81	16040	20241129	0.37	30850	-47.81	20240613	16040	0.37	20241129	30850	-47.81	20240613	16040	0.37	20241129	5.31	N	439090	100	16 억	0	N	N	0	N	N
4	20241129	141438	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	16140	-240	5	-1.47	1110120290	68742	73.67	16410	16450	16040	21250	11470	16380	16148.98	0.00	-3322	16660	16520	16360	16220	16060	16440	16140	16	4870	100	11790	10	1	16378260	2643	21.55	2.72	12	0.42	749.00	5925.00	30850	20240613	-47.68	16040	20241129	0.62	30850	-47.68	20240613	16040	0.62	20241129	30850	-47.68	20240613	16040	0.62	20241129	5.31	N	439090	100	16 억	0	N	N	0	N	N
5	20241129	131433	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	16160	-220	5	-1.34	1056564010	65427	70.11	16410	16450	16040	21250	11470	16380	16148.64	0.00	-3613	16660	16520	16360	16220	16060	16440	16140	16	4870	100	11790	10	1	16378260	2647	21.58	2.73	12	0.40	749.00	5925.00	30850	20240613	-47.62	16040	20241129	0.75	30850	-47.62	20240613	16040	0.75	20241129	30850	-47.62	20240613	16040	0.75	20241129	5.31	N	439090	100	16 억	0	N	N	0	N	N
6	20241129	121434	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	16120	-260	5	-1.59	968472950	59962	64.26	16410	16450	16040	21250	11470	16380	16151.33	0.00	-3949	16660	16520	16360	16220	16060	16440	16140	16	4870	100	11790	10	1	16378260	2640	21.52	2.72	12	0.37	749.00	5925.00	30850	20240613	-47.75	16040	20241129	0.50	30850	-47.75	20240613	16040	0.50	20241129	30850	-47.75	20240613	16040	0.50	20241129	5.31	N	439090	100	16 억	0	N	N	0	N	N
7	20241129	111437	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16080	-300	5	-1.83	780506580	48264	51.72	16410	16450	16080	21250	11470	16380	16171.48	0.00	-3949	16660	16520	16360	16220	16060	16440	16140	16	4870	100	11790	10	1	16378260	2634	21.47	2.71	12	0.29	749.00	5925.00	30850	20240613	-47.88	16050	20241114	0.19	30850	-47.88	20240613	16050	0.19	20241114	30850	-47.88	20240613	16050	0.19	20241114	5.31	N	439090	100	16 억	0	N	N	0	N	N
8	20241129	101429	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16100	-280	5	-1.71	581496560	35912	38.48	16410	16450	16100	21250	11470	16380	16192.10	0.00	-4326	16660	16520	16360	16220	16060	16440	16140	16	4870	100	11790	10	1	16378260	2637	21.50	2.72	12	0.22	749.00	5925.00	30850	20240613	-47.81	16050	20241114	0.31	30850	-47.81	20240613	16050	0.31	20241114	30850	-47.81	20240613	16050	0.31	20241114	5.31	N	439090	100	16 억	0	N	N	0	N	N
9	20241129	091433	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16160	-220	5	-1.34	195100210	11989	12.85	16410	16450	16150	21250	11470	16380	16272.99	0.00	-4307	16660	16520	16360	16220	16060	16440	16140	16	4870	100	11790	10	1	16378260	2647	21.58	2.73	12	0.07	749.00	5925.00	30850	20240613	-47.62	16050	20241114	0.69	30850	-47.62	20240613	16050	0.69	20241114	30850	-47.62	20240613	16050	0.69	20241114	5.31	N	439090	100	16 억	0	N	N	0	N	N
10	20241128	161412	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16380	-60	5	-0.36	1502446870	91899	93.58	16440	16500	16200	21350	11510	16440	16348.50	0.00	-1451	17046	16742	16546	16242	16046	16645	16145	16	4910	100	11830	10	1	16378260	2683	21.87	2.76	12	0.56	749.00	5925.00	30850	20240613	-46.90	16050	20241114	2.06	30850	-46.90	20240613	16050	2.06	20241114	30850	-46.90	20240613	16050	2.06	20241114	5.28	N	439090	100	16 억	0	N	N	22	N	N
11	20241128	151441	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16340	-100	5	-0.61	1391690450	85122	86.68	16440	16500	16200	21350	11510	16440	16349.36	0.00	-1478	17046	16742	16546	16242	16046	16645	16145	16	4910	100	11830	10	1	16378260	2676	21.82	2.76	12	0.52	749.00	5925.00	30850	20240613	-47.03	16050	20241114	1.81	30850	-47.03	20240613	16050	1.81	20241114	30850	-47.03	20240613	16050	1.81	20241114	5.28	N	439090	100	16 억	0	N	N	22	N	N
12	20241128	141439	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16370	-70	5	-0.43	1181937680	72317	73.64	16440	16500	16200	21350	11510	16440	16343.84	0.00	-3470	17046	16742	16546	16242	16046	16645	16145	16	4910	100	11830	10	1	16378260	2681	21.86	2.76	12	0.44	749.00	5925.00	30850	20240613	-46.94	16050	20241114	1.99	30850	-46.94	20240613	16050	1.99	20241114	30850	-46.94	20240613	16050	1.99	20241114	5.28	N	439090	100	16 억	0	N	N	22	N	N
13	20241128	131436	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16360	-80	5	-0.49	1057761050	64718	65.90	16440	16500	16200	21350	11510	16440	16344.16	0.00	-4282	17046	16742	16546	16242	16046	16645	16145	16	4910	100	11830	10	1	16378260	2679	21.84	2.76	12	0.40	749.00	5925.00	30850	20240613	-46.97	16050	20241114	1.93	30850	-46.97	20240613	16050	1.93	20241114	30850	-46.97	20240613	16050	1.93	20241114	5.28	N	439090	100	16 억	0	N	N	22	N	N
14	20241128	121433	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16330	-110	5	-0.67	948304680	58015	59.08	16440	16500	16200	21350	11510	16440	16345.85	0.00	-4455	17046	16742	16546	16242	16046	16645	16145	16	4910	100	11830	10	1	16378260	2675	21.80	2.76	12	0.35	749.00	5925.00	30850	20240613	-47.07	16050	20241114	1.74	30850	-47.07	20240613	16050	1.74	20241114	30850	-47.07	20240613	16050	1.74	20241114	5.28	N	439090	100	16 억	0	N	N	22	N	N
15	20241128	111438	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16390	-50	5	-0.30	741792220	45367	46.20	16440	16500	16200	21350	11510	16440	16350.92	0.00	-3493	17046	16742	16546	16242	16046	16645	16145	16	4910	100	11830	10	1	16378260	2684	21.88	2.77	12	0.28	749.00	5925.00	30850	20240613	-46.87	16050	20241114	2.12	30850	-46.87	20240613	16050	2.12	20241114	30850	-46.87	20240613	16050	2.12	20241114	5.28	N	439090	100	16 억	0	N	N	22	N	N
16	20241128	101434	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16450	10	2	0.06	588908240	36034	36.69	16440	16500	16200	21350	11510	16440	16343.13	0.00	-930	17046	16742	16546	16242	16046	16645	16145	16	4910	100	11830	10	1	16378260	2694	21.96	2.78	12	0.22	749.00	5925.00	30850	20240613	-46.68	16050	20241114	2.49	30850	-46.68	20240613	16050	2.49	20241114	30850	-46.68	20240613	16050	2.49	20241114	5.28	N	439090	100	16 억	0	N	N	22	N	N
17	20241128	091433	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16300	-140	5	-0.85	277761060	17057	17.37	16440	16500	16200	21350	11510	16440	16284.29	0.00	4188	17046	16742	16546	16242	16046	16645	16145	16	4910	100	11830	10	1	16378260	2670	21.76	2.75	12	0.10	749.00	5925.00	30850	20240613	-47.16	16050	20241114	1.56	30850	-47.16	20240613	16050	1.56	20241114	30850	-47.16	20240613	16050	1.56	20241114	5.28	N	439090	100	16 억	0	N	N	22	N	N
18	20241127	161357	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16440	-330	5	-1.97	1597481110	96580	94.87	16850	16850	16350	21800	11740	16770	16540.54	0.00	-4470	17136	16952	16766	16582	16396	17045	16675	16	5030	100	12070	10	1	16378260	2693	21.95	2.77	12	0.59	749.00	5925.00	30850	20240613	-46.71	16050	20241114	2.43	30850	-46.71	20240613	16050	2.43	20241114	30850	-46.71	20240613	16050	2.43	20241114	5.30	N	439090	100	16 억	0	N	N	22	N	N
19	20241127	151424	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16490	-280	5	-1.67	1458176590	88114	86.55	16850	16850	16350	21800	11740	16770	16548.75	0.00	-4909	17136	16952	16766	16582	16396	17045	16675	16	5030	100	12070	10	1	16378260	2701	22.02	2.78	12	0.54	749.00	5925.00	30850	20240613	-46.55	16050	20241114	2.74	30850	-46.55	20240613	16050	2.74	20241114	30850	-46.55	20240613	16050	2.74	20241114	5.30	N	439090	100	16 억	0	N	N	0	N	N
20	20241127	141418	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16580	-190	5	-1.13	1301688070	78648	77.25	16850	16850	16350	21800	11740	16770	16550.81	0.00	-1242	17136	16952	16766	16582	16396	17045	16675	16	5030	100	12070	10	1	16378260	2716	22.14	2.80	12	0.48	749.00	5925.00	30850	20240613	-46.26	16050	20241114	3.30	30850	-46.26	20240613	16050	3.30	20241114	30850	-46.26	20240613	16050	3.30	20241114	5.30	N	439090	100	16 억	0	N	N	0	N	N
21	20241127	131415	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16590	-180	5	-1.07	1114205200	67355	66.16	16850	16850	16350	21800	11740	16770	16542.28	0.00	70	17136	16952	16766	16582	16396	17045	16675	16	5030	100	12070	10	1	16378260	2717	22.15	2.80	12	0.41	749.00	5925.00	30850	20240613	-46.22	16050	20241114	3.36	30850	-46.22	20240613	16050	3.36	20241114	30850	-46.22	20240613	16050	3.36	20241114	5.30	N	439090	100	16 억	0	N	N	0	N	N
22	20241127	121430	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16570	-200	5	-1.19	742732110	44902	44.11	16850	16850	16350	21800	11740	16770	16541.18	0.00	-3904	17136	16952	16766	16582	16396	17045	16675	16	5030	100	12070	10	1	16378260	2714	22.12	2.80	12	0.27	749.00	5925.00	30850	20240613	-46.29	16050	20241114	3.24	30850	-46.29	20240613	16050	3.24	20241114	30850	-46.29	20240613	16050	3.24	20241114	5.30	N	439090	100	16 억	0	N	N	0	N	N
23	20241127	111423	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16510	-260	5	-1.55	654583750	39560	38.86	16850	16850	16350	21800	11740	16770	16546.61	0.00	-4636	17136	16952	16766	16582	16396	17045	16675	16	5030	100	12070	10	1	16378260	2704	22.04	2.79	12	0.24	749.00	5925.00	30850	20240613	-46.48	16050	20241114	2.87	30850	-46.48	20240613	16050	2.87	20241114	30850	-46.48	20240613	16050	2.87	20241114	5.30	N	439090	100	16 억	0	N	N	0	N	N
24	20241127	101424	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16500	-270	5	-1.61	550460910	33245	32.66	16850	16850	16350	21800	11740	16770	16557.71	0.00	-4237	17136	16952	16766	16582	16396	17045	16675	16	5030	100	12070	10	1	16378260	2702	22.03	2.78	12	0.20	749.00	5925.00	30850	20240613	-46.52	16050	20241114	2.80	30850	-46.52	20240613	16050	2.80	20241114	30850	-46.52	20240613	16050	2.80	20241114	5.30	N	439090	100	16 억	0	N	N	0	N	N
25	20241127	091421	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16630	-140	5	-0.83	127797870	7653	7.52	16850	16850	16620	21800	11740	16770	16699.06	0.00	-3648	17136	16952	16766	16582	16396	17045	16675	16	5030	100	12070	10	1	16378260	2724	22.20	2.81	12	0.05	749.00	5925.00	30850	20240613	-46.09	16050	20241114	3.61	30850	-46.09	20240613	16050	3.61	20241114	30850	-46.09	20240613	16050	3.61	20241114	5.30	N	439090	100	16 억	0	N	N	0	N	N
26	20241126	161358	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16770	50	2	0.30	1688891440	100724	100.14	16720	16950	16580	21700	11710	16720	16767.51	0.00	-5568	16966	16842	16596	16472	16226	16905	16535	16	4980	100	12030	10	1	16378260	2747	22.39	2.83	12	0.61	749.00	5925.00	30850	20240613	-45.64	16050	20241114	4.49	30850	-45.64	20240613	16050	4.49	20241114	30850	-45.64	20240613	16050	4.49	20241114	5.34	N	439090	100	16 억	0	N	N	11	N	N
27	20241126	151414	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16790	70	2	0.42	1621001350	96676	96.12	16720	16950	16580	21700	11710	16720	16767.36	0.00	-5578	16966	16842	16596	16472	16226	16905	16535	16	4980	100	12030	10	1	16378260	2750	22.42	2.83	12	0.59	749.00	5925.00	30850	20240613	-45.58	16050	20241114	4.61	30850	-45.58	20240613	16050	4.61	20241114	30850	-45.58	20240613	16050	4.61	20241114	5.34	N	439090	100	16 억	0	N	N	11	N	N
28	20241126	141416	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16730	10	2	0.06	1464309530	87325	86.82	16720	16950	16580	21700	11710	16720	16768.50	0.00	-9652	16966	16842	16596	16472	16226	16905	16535	16	4980	100	12030	10	1	16378260	2740	22.34	2.82	12	0.53	749.00	5925.00	30850	20240613	-45.77	16050	20241114	4.24	30850	-45.77	20240613	16050	4.24	20241114	30850	-45.77	20240613	16050	4.24	20241114	5.34	N	439090	100	16 억	0	N	N	11	N	N
29	20241126	131410	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16720	0	3	0.00	1336359070	79674	79.21	16720	16950	16580	21700	11710	16720	16772.84	0.00	-10819	16966	16842	16596	16472	16226	16905	16535	16	4980	100	12030	10	1	16378260	2738	22.32	2.82	12	0.49	749.00	5925.00	30850	20240613	-45.80	16050	20241114	4.17	30850	-45.80	20240613	16050	4.17	20241114	30850	-45.80	20240613	16050	4.17	20241114	5.34	N	439090	100	16 억	0	N	N	11	N	N
30	20241126	121418	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16700	-20	5	-0.12	1280153350	76313	75.87	16720	16950	16580	21700	11710	16720	16775.04	0.00	-9742	16966	16842	16596	16472	16226	16905	16535	16	4980	100	12030	10	1	16378260	2735	22.30	2.82	12	0.47	749.00	5925.00	30850	20240613	-45.87	16050	20241114	4.05	30850	-45.87	20240613	16050	4.05	20241114	30850	-45.87	20240613	16050	4.05	20241114	5.34	N	439090	100	16 억	0	N	N	11	N	N
31	20241126	111422	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16730	10	2	0.06	1225256420	73027	72.60	16720	16950	16580	21700	11710	16720	16778.13	0.00	-9153	16966	16842	16596	16472	16226	16905	16535	16	4980	100	12030	10	1	16378260	2740	22.34	2.82	12	0.45	749.00	5925.00	30850	20240613	-45.77	16050	20241114	4.24	30850	-45.77	20240613	16050	4.24	20241114	30850	-45.77	20240613	16050	4.24	20241114	5.34	N	439090	100	16 억	0	N	N	11	N	N
32	20241126	101433	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16680	-40	5	-0.24	1061870130	63250	62.88	16720	16950	16580	21700	11710	16720	16788.46	0.00	-9222	16966	16842	16596	16472	16226	16905	16535	16	4980	100	12030	10	1	16378260	2732	22.27	2.82	12	0.39	749.00	5925.00	30850	20240613	-45.93	16050	20241114	3.93	30850	-45.93	20240613	16050	3.93	20241114	30850	-45.93	20240613	16050	3.93	20241114	5.34	N	439090	100	16 억	0	N	N	11	N	N
33	20241126	091420	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16840	120	2	0.72	589785470	35000	34.80	16720	16950	16610	21700	11710	16720	16851.01	0.00	-1089	16966	16842	16596	16472	16226	16905	16535	16	4980	100	12030	10	1	16378260	2758	22.48	2.84	12	0.21	749.00	5925.00	30850	20240613	-45.41	16050	20241114	4.92	30850	-45.41	20240613	16050	4.92	20241114	30850	-45.41	20240613	16050	4.92	20241114	5.34	N	439090	100	16 억	0	N	N	11	N	N
34	20241125	161341	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16720	450	2	2.77	1639334460	98727	106.36	16350	16720	16350	21150	11390	16270	16604.52	0.00	15691	16683	16476	16343	16136	16003	16410	16070	16	4880	100	11710	10	1	16378260	2738	22.32	2.82	12	0.60	749.00	5925.00	30850	20240613	-45.80	16050	20241114	4.17	30850	-45.80	20240613	16050	4.17	20241114	30850	-45.80	20240613	16050	4.17	20241114	5.36	N	439090	100	16 억	0	N	N	11	N	N
35	20241125	151411	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16670	400	2	2.46	1548585280	93293	100.51	16350	16720	16350	21150	11390	16270	16599.16	0.00	15258	16683	16476	16343	16136	16003	16410	16070	16	4880	100	11710	10	1	16378260	2730	22.26	2.81	12	0.57	749.00	5925.00	30850	20240613	-45.96	16050	20241114	3.86	30850	-45.96	20240613	16050	3.86	20241114	30850	-45.96	20240613	16050	3.86	20241114	5.36	N	439090	100	16 억	0	N	N	0	N	N
36	20241125	141405	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16590	320	2	1.97	1355212410	81664	87.98	16350	16720	16350	21150	11390	16270	16594.98	0.00	11311	16683	16476	16343	16136	16003	16410	16070	16	4880	100	11710	10	1	16378260	2717	22.15	2.80	12	0.50	749.00	5925.00	30850	20240613	-46.22	16050	20241114	3.36	30850	-46.22	20240613	16050	3.36	20241114	30850	-46.22	20240613	16050	3.36	20241114	5.36	N	439090	100	16 억	0	N	N	0	N	N
37	20241125	131355	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16650	380	2	2.34	1248419480	75234	81.05	16350	16720	16350	21150	11390	16270	16593.82	0.00	11577	16683	16476	16343	16136	16003	16410	16070	16	4880	100	11710	10	1	16378260	2727	22.23	2.81	12	0.46	749.00	5925.00	30850	20240613	-46.03	16050	20241114	3.74	30850	-46.03	20240613	16050	3.74	20241114	30850	-46.03	20240613	16050	3.74	20241114	5.36	N	439090	100	16 억	0	N	N	0	N	N
38	20241125	121412	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16650	380	2	2.34	1161987360	70044	75.46	16350	16720	16350	21150	11390	16270	16589.39	0.00	12350	16683	16476	16343	16136	16003	16410	16070	16	4880	100	11710	10	1	16378260	2727	22.23	2.81	12	0.43	749.00	5925.00	30850	20240613	-46.03	16050	20241114	3.74	30850	-46.03	20240613	16050	3.74	20241114	30850	-46.03	20240613	16050	3.74	20241114	5.36	N	439090	100	16 억	0	N	N	0	N	N
39	20241125	111406	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16690	420	2	2.58	1095049410	66026	71.13	16350	16720	16350	21150	11390	16270	16585.12	0.00	11481	16683	16476	16343	16136	16003	16410	16070	16	4880	100	11710	10	1	16378260	2734	22.28	2.82	12	0.40	749.00	5925.00	30850	20240613	-45.90	16050	20241114	3.99	30850	-45.90	20240613	16050	3.99	20241114	30850	-45.90	20240613	16050	3.99	20241114	5.36	N	439090	100	16 억	0	N	N	0	N	N
40	20241125	101351	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16600	330	2	2.03	717683490	43346	46.70	16350	16670	16350	21150	11390	16270	16557.09	0.00	8898	16683	16476	16343	16136	16003	16410	16070	16	4880	100	11710	10	1	16378260	2719	22.16	2.80	12	0.26	749.00	5925.00	30850	20240613	-46.19	16050	20241114	3.43	30850	-46.19	20240613	16050	3.43	20241114	30850	-46.19	20240613	16050	3.43	20241114	5.36	N	439090	100	16 억	0	N	N	0	N	N
41	20241125	091349	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16530	260	2	1.60	353597460	21353	23.00	16350	16670	16350	21150	11390	16270	16559.62	0.00	8669	16683	16476	16343	16136	16003	16410	16070	16	4880	100	11710	10	1	16378260	2707	22.07	2.79	12	0.13	749.00	5925.00	30850	20240613	-46.42	16050	20241114	2.99	30850	-46.42	20240613	16050	2.99	20241114	30850	-46.42	20240613	16050	2.99	20241114	5.36	N	439090	100	16 억	0	N	N	0	N	N
42	20241122	161233	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16270	0	3	0.00	1479128250	90318	94.55	16300	16550	16210	21150	11390	16270	16377.10	0.00	-1592	16603	16436	16353	16186	16103	16395	16145	16	4880	100	11710	10	1	16378260	2665	21.72	2.75	12	0.55	749.00	5925.00	30850	20240613	-47.26	16050	20241114	1.37	30850	-47.26	20240613	16050	1.37	20241114	30850	-47.26	20240613	16050	1.37	20241114	5.43	N	439090	100	16 억	0	N	N	42	N	N
43	20241122	151249	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16220	-50	5	-0.31	1410819360	86113	90.15	16300	16550	16210	21150	11390	16270	16383.35	0.00	-1345	16603	16436	16353	16186	16103	16395	16145	16	4880	100	11710	10	1	16378260	2657	21.66	2.74	12	0.53	749.00	5925.00	30850	20240613	-47.42	16050	20241114	1.06	30850	-47.42	20240613	16050	1.06	20241114	30850	-47.42	20240613	16050	1.06	20241114	5.43	N	439090	100	16 억	0	N	N	42	N	N
44	20241122	141251	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16220	-50	5	-0.31	1257101450	76645	80.23	16300	16550	16210	21150	11390	16270	16401.61	0.00	-1345	16603	16436	16353	16186	16103	16395	16145	16	4880	100	11710	10	1	16378260	2657	21.66	2.74	12	0.47	749.00	5925.00	30850	20240613	-47.42	16050	20241114	1.06	30850	-47.42	20240613	16050	1.06	20241114	30850	-47.42	20240613	16050	1.06	20241114	5.43	N	439090	100	16 억	0	N	N	42	N	N
45	20241122	131246	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16350	80	2	0.49	983554860	59844	62.65	16300	16550	16300	21150	11390	16270	16435.31	0.00	-208	16603	16436	16353	16186	16103	16395	16145	16	4880	100	11710	10	1	16378260	2678	21.83	2.76	12	0.37	749.00	5925.00	30850	20240613	-47.00	16050	20241114	1.87	30850	-47.00	20240613	16050	1.87	20241114	30850	-47.00	20240613	16050	1.87	20241114	5.43	N	439090	100	16 억	0	N	N	42	N	N
46	20241122	121255	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16350	80	2	0.49	880182150	53513	56.02	16300	16550	16300	21150	11390	16270	16448.01	0.00	355	16603	16436	16353	16186	16103	16395	16145	16	4880	100	11710	10	1	16378260	2678	21.83	2.76	12	0.33	749.00	5925.00	30850	20240613	-47.00	16050	20241114	1.87	30850	-47.00	20240613	16050	1.87	20241114	30850	-47.00	20240613	16050	1.87	20241114	5.43	N	439090	100	16 억	0	N	N	42	N	N
47	20241122	111241	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16410	140	2	0.86	724533530	44014	46.07	16300	16550	16300	21150	11390	16270	16461.43	0.00	2126	16603	16436	16353	16186	16103	16395	16145	16	4880	100	11710	10	1	16378260	2688	21.91	2.77	12	0.27	749.00	5925.00	30850	20240613	-46.81	16050	20241114	2.24	30850	-46.81	20240613	16050	2.24	20241114	30850	-46.81	20240613	16050	2.24	20241114	5.43	N	439090	100	16 억	0	N	N	42	N	N
48	20241122	101302	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16410	140	2	0.86	543973280	33044	34.59	16300	16550	16300	21150	11390	16270	16462.09	0.00	4949	16603	16436	16353	16186	16103	16395	16145	16	4880	100	11710	10	1	16378260	2688	21.91	2.77	12	0.20	749.00	5925.00	30850	20240613	-46.81	16050	20241114	2.24	30850	-46.81	20240613	16050	2.24	20241114	30850	-46.81	20240613	16050	2.24	20241114	5.43	N	439090	100	16 억	0	N	N	42	N	N
49	20241122	091254	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16430	160	2	0.98	91961930	5608	5.87	16300	16460	16300	21150	11390	16270	16398.35	0.00	668	16603	16436	16353	16186	16103	16395	16145	16	4880	100	11710	10	1	16378260	2691	21.94	2.77	12	0.03	749.00	5925.00	30850	20240613	-46.74	16050	20241114	2.37	30850	-46.74	20240613	16050	2.37	20241114	30850	-46.74	20240613	16050	2.37	20241114	5.43	N	439090	100	16 억	0	N	N	42	N	N
50	20241121	161242	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16270	-150	5	-0.91	1511742500	92356	47.69	16510	16520	16270	21300	11500	16420	16369.15	0.00	-9400	17273	16846	16583	16156	15893	16715	16025	16	4880	100	11820	10	1	16378260	2665	21.72	2.75	12	0.56	749.00	5925.00	30850	20240613	-47.26	16050	20241114	1.37	30850	-47.26	20240613	16050	1.37	20241114	30850	-47.26	20240613	16050	1.37	20241114	5.50	N	439090	100	16 억	0	N	N	42	N	N
51	20241121	151306	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16340	-80	5	-0.49	1314536650	80251	41.44	16510	16520	16270	21300	11500	16420	16380.31	0.00	-9400	17273	16846	16583	16156	15893	16715	16025	16	4880	100	11820	10	1	16378260	2676	21.82	2.76	12	0.49	749.00	5925.00	30850	20240613	-47.03	16050	20241114	1.81	30850	-47.03	20240613	16050	1.81	20241114	30850	-47.03	20240613	16050	1.81	20241114	5.50	N	439090	100	16 억	0	N	N	15	N	N
52	20241121	141304	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16410	-10	5	-0.06	1059497640	64671	33.39	16510	16520	16270	21300	11500	16420	16382.89	0.00	-6568	17273	16846	16583	16156	15893	16715	16025	16	4880	100	11820	10	1	16378260	2688	21.91	2.77	12	0.39	749.00	5925.00	30850	20240613	-46.81	16050	20241114	2.24	30850	-46.81	20240613	16050	2.24	20241114	30850	-46.81	20240613	16050	2.24	20241114	5.50	N	439090	100	16 억	0	N	N	15	N	N
53	20241121	131255	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16440	20	2	0.12	936975820	57214	29.54	16510	16520	16270	21300	11500	16420	16376.69	0.00	-5991	17273	16846	16583	16156	15893	16715	16025	16	4880	100	11820	10	1	16378260	2693	21.95	2.77	12	0.35	749.00	5925.00	30850	20240613	-46.71	16050	20241114	2.43	30850	-46.71	20240613	16050	2.43	20241114	30850	-46.71	20240613	16050	2.43	20241114	5.50	N	439090	100	16 억	0	N	N	15	N	N
54	20241121	121256	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16380	-40	5	-0.24	869092790	53082	27.41	16510	16520	16270	21300	11500	16420	16372.65	0.00	-5355	17273	16846	16583	16156	15893	16715	16025	16	4880	100	11820	10	1	16378260	2683	21.87	2.76	12	0.32	749.00	5925.00	30850	20240613	-46.90	16050	20241114	2.06	30850	-46.90	20240613	16050	2.06	20241114	30850	-46.90	20240613	16050	2.06	20241114	5.50	N	439090	100	16 억	0	N	N	15	N	N
55	20241121	111300	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16380	-40	5	-0.24	799567750	48839	25.22	16510	16520	16270	21300	11500	16420	16371.50	0.00	-5174	17273	16846	16583	16156	15893	16715	16025	16	4880	100	11820	10	1	16378260	2683	21.87	2.76	12	0.30	749.00	5925.00	30850	20240613	-46.90	16050	20241114	2.06	30850	-46.90	20240613	16050	2.06	20241114	30850	-46.90	20240613	16050	2.06	20241114	5.50	N	439090	100	16 억	0	N	N	15	N	N
56	20241121	101300	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16350	-70	5	-0.43	492753110	30086	15.53	16510	16520	16270	21300	11500	16420	16378.15	0.00	-3535	17273	16846	16583	16156	15893	16715	16025	16	4880	100	11820	10	1	16378260	2678	21.83	2.76	12	0.18	749.00	5925.00	30850	20240613	-47.00	16050	20241114	1.87	30850	-47.00	20240613	16050	1.87	20241114	30850	-47.00	20240613	16050	1.87	20241114	5.50	N	439090	100	16 억	0	N	N	15	N	N
57	20241121	091300	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16400	-20	5	-0.12	138584980	8426	4.35	16510	16520	16390	21300	11500	16420	16447.31	0.00	-2545	17273	16846	16583	16156	15893	16715	16025	16	4880	100	11820	10	1	16378260	2686	21.90	2.77	12	0.05	749.00	5925.00	30850	20240613	-46.84	16050	20241114	2.18	30850	-46.84	20240613	16050	2.18	20241114	30850	-46.84	20240613	16050	2.18	20241114	5.50	N	439090	100	16 억	0	N	N	15	N	N
58	20241120	161247	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16420	-500	5	-2.96	3194999320	192232	147.84	16900	17010	16320	21950	11850	16920	16621.33	0.01	-30751	17366	17142	16876	16652	16386	17255	16765	16	5030	100	12180	10	1	16378260	2689	21.92	2.77	12	1.17	749.00	5925.00	30850	20240613	-46.77	16050	20241114	2.31	30850	-46.77	20240613	16050	2.31	20241114	30850	-46.77	20240613	16050	2.31	20241114	5.61	N	439090	100	16 억	857	N	N	15	N	N
59	20241120	151306	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16450	-470	5	-2.78	3059890500	184009	141.51	16900	17010	16320	21950	11850	16920	16629.03	0.01	-30372	17366	17142	16876	16652	16386	17255	16765	16	5030	100	12180	10	1	16378260	2694	21.96	2.78	12	1.12	749.00	5925.00	30850	20240613	-46.68	16050	20241114	2.49	30850	-46.68	20240613	16050	2.49	20241114	30850	-46.68	20240613	16050	2.49	20241114	5.61	N	439090	100	16 억	857	N	N	22	N	N
60	20241120	141309	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16560	-360	5	-2.13	2609188740	156678	120.49	16900	17010	16320	21950	11850	16920	16653.19	0.01	-24875	17366	17142	16876	16652	16386	17255	16765	16	5030	100	12180	10	1	16378260	2712	22.11	2.79	12	0.96	749.00	5925.00	30850	20240613	-46.32	16050	20241114	3.18	30850	-46.32	20240613	16050	3.18	20241114	30850	-46.32	20240613	16050	3.18	20241114	5.61	N	439090	100	16 억	857	N	N	22	N	N
61	20241120	131309	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16560	-360	5	-2.13	2443293220	146633	112.77	16900	17010	16320	21950	11850	16920	16662.64	0.01	-23718	17366	17142	16876	16652	16386	17255	16765	16	5030	100	12180	10	1	16378260	2712	22.11	2.79	12	0.90	749.00	5925.00	30850	20240613	-46.32	16050	20241114	3.18	30850	-46.32	20240613	16050	3.18	20241114	30850	-46.32	20240613	16050	3.18	20241114	5.61	N	439090	100	16 억	857	N	N	22	N	N
62	20241120	121307	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16570	-350	5	-2.07	2225412570	133411	102.60	16900	17010	16320	21950	11850	16920	16680.88	0.01	-22636	17366	17142	16876	16652	16386	17255	16765	16	5030	100	12180	10	1	16378260	2714	22.12	2.80	12	0.81	749.00	5925.00	30850	20240613	-46.29	16050	20241114	3.24	30850	-46.29	20240613	16050	3.24	20241114	30850	-46.29	20240613	16050	3.24	20241114	5.61	N	439090	100	16 억	857	N	N	22	N	N
63	20241120	111311	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16580	-340	5	-2.01	1454848580	86603	66.60	16900	17010	16560	21950	11850	16920	16799.06	0.01	-20622	17366	17142	16876	16652	16386	17255	16765	16	5030	100	12180	10	1	16378260	2716	22.14	2.80	12	0.53	749.00	5925.00	30850	20240613	-46.26	16050	20241114	3.30	30850	-46.26	20240613	16050	3.30	20241114	30850	-46.26	20240613	16050	3.30	20241114	5.61	N	439090	100	16 억	857	N	N	22	N	N
64	20241120	101310	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16900	-20	5	-0.12	767620460	45489	34.98	16900	17010	16770	21950	11850	16920	16874.86	0.01	-7571	17366	17142	16876	16652	16386	17255	16765	16	5030	100	12180	10	1	16378260	2768	22.56	2.85	12	0.28	749.00	5925.00	30850	20240613	-45.22	16050	20241114	5.30	30850	-45.22	20240613	16050	5.30	20241114	30850	-45.22	20240613	16050	5.30	20241114	5.61	N	439090	100	16 억	857	N	N	22	N	N
65	20241120	091307	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16880	-40	5	-0.24	267001230	15814	12.16	16900	17010	16800	21950	11850	16920	16883.85	0.01	-7590	17366	17142	16876	16652	16386	17255	16765	16	5030	100	12180	10	1	16378260	2765	22.54	2.85	12	0.10	749.00	5925.00	30850	20240613	-45.28	16050	20241114	5.17	30850	-45.28	20240613	16050	5.17	20241114	30850	-45.28	20240613	16050	5.17	20241114	5.61	N	439090	100	16 억	857	N	N	22	N	N
66	20241119	161154	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16920	150	2	0.89	2152102230	127961	69.78	16710	17100	16610	21800	11740	16770	16817.60	0.00	9801	17336	17052	16676	16392	16016	17195	16535	16	5030	100	12070	10	1	16378260	2771	22.59	2.86	12	0.78	749.00	5925.00	30850	20240613	-45.15	16050	20241114	5.42	30850	-45.15	20240613	16050	5.42	20241114	30850	-45.15	20240613	16050	5.42	20241114	5.63	N	439090	100	16 억	0	N	N	22	N	N
67	20241119	151218	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16920	150	2	0.89	2033945090	120978	65.98	16710	17100	16610	21800	11740	16770	16812.52	0.00	9807	17336	17052	16676	16392	16016	17195	16535	16	5030	100	12070	10	1	16378260	2771	22.59	2.86	12	0.74	749.00	5925.00	30850	20240613	-45.15	16050	20241114	5.42	30850	-45.15	20240613	16050	5.42	20241114	30850	-45.15	20240613	16050	5.42	20241114	5.63	N	439090	100	16 억	0	N	N	47	N	N
68	20241119	141215	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16930	160	2	0.95	1843957860	109724	59.84	16710	17100	16610	21800	11740	16770	16805.42	0.00	11017	17336	17052	16676	16392	16016	17195	16535	16	5030	100	12070	10	1	16378260	2773	22.60	2.86	12	0.67	749.00	5925.00	30850	20240613	-45.12	16050	20241114	5.48	30850	-45.12	20240613	16050	5.48	20241114	30850	-45.12	20240613	16050	5.48	20241114	5.63	N	439090	100	16 억	0	N	N	47	N	N
69	20241119	131218	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16950	180	2	1.07	1578233690	93933	51.23	16710	17100	16610	21800	11740	16770	16801.70	0.00	8908	17336	17052	16676	16392	16016	17195	16535	16	5030	100	12070	10	1	16378260	2776	22.63	2.86	12	0.57	749.00	5925.00	30850	20240613	-45.06	16050	20241114	5.61	30850	-45.06	20240613	16050	5.61	20241114	30850	-45.06	20240613	16050	5.61	20241114	5.63	N	439090	100	16 억	0	N	N	47	N	N
70	20241119	121204	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16790	20	2	0.12	1056171030	63072	34.40	16710	16850	16610	21800	11740	16770	16745.48	0.00	1268	17336	17052	16676	16392	16016	17195	16535	16	5030	100	12070	10	1	16378260	2750	22.42	2.83	12	0.39	749.00	5925.00	30850	20240613	-45.58	16050	20241114	4.61	30850	-45.58	20240613	16050	4.61	20241114	30850	-45.58	20240613	16050	4.61	20241114	5.63	N	439090	100	16 억	0	N	N	47	N	N
71	20241119	111216	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16800	30	2	0.18	821349880	49058	26.75	16710	16850	16610	21800	11740	16770	16742.42	0.00	2477	17336	17052	16676	16392	16016	17195	16535	16	5030	100	12070	10	1	16378260	2752	22.43	2.84	12	0.30	749.00	5925.00	30850	20240613	-45.54	16050	20241114	4.67	30850	-45.54	20240613	16050	4.67	20241114	30850	-45.54	20240613	16050	4.67	20241114	5.63	N	439090	100	16 억	0	N	N	47	N	N
72	20241119	101242	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16760	-10	5	-0.06	597130730	35715	19.48	16710	16850	16610	21800	11740	16770	16719.33	0.00	2161	17336	17052	16676	16392	16016	17195	16535	16	5030	100	12070	10	1	16378260	2745	22.38	2.83	12	0.22	749.00	5925.00	30850	20240613	-45.67	16050	20241114	4.42	30850	-45.67	20240613	16050	4.42	20241114	30850	-45.67	20240613	16050	4.42	20241114	5.63	N	439090	100	16 억	0	N	N	47	N	N
73	20241119	091243	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16630	-140	5	-0.83	228712070	13700	7.47	16710	16800	16630	21800	11740	16770	16694.31	0.00	-2585	17336	17052	16676	16392	16016	17195	16535	16	5030	100	12070	10	1	16378260	2724	22.20	2.81	12	0.08	749.00	5925.00	30850	20240613	-46.09	16050	20241114	3.61	30850	-46.09	20240613	16050	3.61	20241114	30850	-46.09	20240613	16050	3.61	20241114	5.63	N	439090	100	16 억	0	N	N	47	N	N
74	20241118	161201	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16770	60	2	0.36	3002161040	179358	21.28	16410	16960	16300	21700	11700	16710	16738.27	0.00	26951	18516	17612	16906	16002	15296	18065	16455	16	4990	100	12030	10	1	16378260	2747	22.39	2.83	12	1.10	749.00	5925.00	30850	20240613	-45.64	16050	20241114	4.49	30850	-45.64	20240613	16050	4.49	20241114	30850	-45.64	20240613	16050	4.49	20241114	5.80	N	439090	100	16 억	0	N	N	47	N	N
75	20241118	151217	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16750	40	2	0.24	2877743940	171938	20.40	16410	16960	16300	21700	11700	16710	16737.11	0.00	23998	18516	17612	16906	16002	15296	18065	16455	16	4990	100	12030	10	1	16378260	2743	22.36	2.83	12	1.05	749.00	5925.00	30850	20240613	-45.71	16050	20241114	4.36	30850	-45.71	20240613	16050	4.36	20241114	30850	-45.71	20240613	16050	4.36	20241114	5.80	N	439090	100	16 억	0	N	N	25	N	N
76	20241118	141220	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16830	120	2	0.72	2526088820	150998	17.91	16410	16960	16300	21700	11700	16710	16729.29	0.00	17491	18516	17612	16906	16002	15296	18065	16455	16	4990	100	12030	10	1	16378260	2756	22.47	2.84	12	0.92	749.00	5925.00	30850	20240613	-45.45	16050	20241114	4.86	30850	-45.45	20240613	16050	4.86	20241114	30850	-45.45	20240613	16050	4.86	20241114	5.80	N	439090	100	16 억	0	N	N	25	N	N
77	20241118	131208	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16910	200	2	1.20	2334203170	139630	16.57	16410	16940	16300	21700	11700	16710	16717.06	0.00	15183	18516	17612	16906	16002	15296	18065	16455	16	4990	100	12030	10	1	16378260	2770	22.58	2.85	12	0.85	749.00	5925.00	30850	20240613	-45.19	16050	20241114	5.36	30850	-45.19	20240613	16050	5.36	20241114	30850	-45.19	20240613	16050	5.36	20241114	5.80	N	439090	100	16 억	0	N	N	25	N	N
78	20241118	121216	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16920	210	2	1.26	1902096970	114000	13.53	16410	16920	16300	21700	11700	16710	16685.06	0.00	14262	18516	17612	16906	16002	15296	18065	16455	16	4990	100	12030	10	1	16378260	2771	22.59	2.86	12	0.70	749.00	5925.00	30850	20240613	-45.15	16050	20241114	5.42	30850	-45.15	20240613	16050	5.42	20241114	30850	-45.15	20240613	16050	5.42	20241114	5.80	N	439090	100	16 억	0	N	N	25	N	N
79	20241118	111215	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16810	100	2	0.60	1618614200	97187	11.53	16410	16850	16300	21700	11700	16710	16654.63	0.00	14643	18516	17612	16906	16002	15296	18065	16455	16	4990	100	12030	10	1	16378260	2753	22.44	2.84	12	0.59	749.00	5925.00	30850	20240613	-45.51	16050	20241114	4.74	30850	-45.51	20240613	16050	4.74	20241114	30850	-45.51	20240613	16050	4.74	20241114	5.80	N	439090	100	16 억	0	N	N	25	N	N
80	20241118	101202	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16760	50	2	0.30	1273085670	76566	9.08	16410	16850	16300	21700	11700	16710	16627.28	0.00	9532	18516	17612	16906	16002	15296	18065	16455	16	4990	100	12030	10	1	16378260	2745	22.38	2.83	12	0.47	749.00	5925.00	30850	20240613	-45.67	16050	20241114	4.42	30850	-45.67	20240613	16050	4.42	20241114	30850	-45.67	20240613	16050	4.42	20241114	5.80	N	439090	100	16 억	0	N	N	25	N	N
81	20241118	091201	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16690	-20	5	-0.12	443155590	27002	3.20	16410	16690	16300	21700	11700	16710	16411.76	0.00	7395	18516	17612	16906	16002	15296	18065	16455	16	4990	100	12030	10	1	16378260	2734	22.28	2.82	12	0.16	749.00	5925.00	30850	20240613	-45.90	16050	20241114	3.99	30850	-45.90	20240613	16050	3.99	20241114	30850	-45.90	20240613	16050	3.99	20241114	5.80	N	439090	100	16 억	0	N	N	25	N	N
82	20241115	161252	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16710	660	2	4.11	14099266190	827626	228.44	16200	17810	16200	20850	11240	16050	17037.30	0.00	-18748	17690	16870	16460	15640	15230	16665	15435	16	4800	100	11550	10	1	16378260	2737	22.31	2.82	12	5.05	749.00	5925.00	30850	20240613	-45.83	16050	20241114	4.11	30850	-45.83	20240613	16050	4.11	20241114	30850	-45.83	20240613	16050	4.11	20241114	5.98	N	439090	100	16 억	0	N	N	7	N	N
83	20241115	151323	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16650	600	2	3.74	13882266510	814632	224.86	16200	17810	16200	20850	11240	16050	17041.57	0.00	-19592	17690	16870	16460	15640	15230	16665	15435	16	4800	100	11550	10	1	16378260	2727	22.23	2.81	12	4.97	749.00	5925.00	30850	20240613	-46.03	16050	20241114	3.74	30850	-46.03	20240613	16050	3.74	20241114	30850	-46.03	20240613	16050	3.74	20241114	5.98	N	439090	100	16 억	0	N	N	74	N	N
84	20241115	141308	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16680	630	2	3.93	13276809360	778370	214.85	16200	17810	16200	20850	11240	16050	17057.64	0.00	-19545	17690	16870	16460	15640	15230	16665	15435	16	4800	100	11550	10	1	16378260	2732	22.27	2.82	12	4.75	749.00	5925.00	30850	20240613	-45.93	16050	20241114	3.93	30850	-45.93	20240613	16050	3.93	20241114	30850	-45.93	20240613	16050	3.93	20241114	5.98	N	439090	100	16 억	0	N	N	74	N	N
85	20241115	131307	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16700	650	2	4.05	12704548460	744087	205.39	16200	17810	16200	20850	11240	16050	17074.48	0.00	-22391	17690	16870	16460	15640	15230	16665	15435	16	4800	100	11550	10	1	16378260	2735	22.30	2.82	12	4.54	749.00	5925.00	30850	20240613	-45.87	16050	20241114	4.05	30850	-45.87	20240613	16050	4.05	20241114	30850	-45.87	20240613	16050	4.05	20241114	5.98	N	439090	100	16 억	0	N	N	74	N	N
86	20241115	121308	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16530	480	2	2.99	4599804520	275351	76.00	16200	17390	16200	20850	11240	16050	16706.06	0.00	-18352	17690	16870	16460	15640	15230	16665	15435	16	4800	100	11550	10	1	16378260	2707	22.07	2.79	12	1.68	749.00	5925.00	30850	20240613	-46.42	16050	20241114	2.99	30850	-46.42	20240613	16050	2.99	20241114	30850	-46.42	20240613	16050	2.99	20241114	5.98	N	439090	100	16 억	0	N	N	74	N	N
87	20241115	111239	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16440	390	2	2.43	4409444900	263800	72.81	16200	17390	16200	20850	11240	16050	16715.97	0.00	-19787	17690	16870	16460	15640	15230	16665	15435	16	4800	100	11550	10	1	16378260	2693	21.95	2.77	12	1.61	749.00	5925.00	30850	20240613	-46.71	16050	20241114	2.43	30850	-46.71	20240613	16050	2.43	20241114	30850	-46.71	20240613	16050	2.43	20241114	5.98	N	439090	100	16 억	0	N	N	74	N	N
88	20241115	101237	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16240	190	2	1.18	3818991310	227878	62.90	16200	17390	16200	20850	11240	16050	16760.00	0.00	-22705	17690	16870	16460	15640	15230	16665	15435	16	4800	100	11550	10	1	16378260	2660	21.68	2.74	12	1.39	749.00	5925.00	30850	20240613	-47.36	16050	20241114	1.18	30850	-47.36	20240613	16050	1.18	20241114	30850	-47.36	20240613	16050	1.18	20241114	5.98	N	439090	100	16 억	0	N	N	74	N	N
89	20241115	091151	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16770	720	2	4.49	2391668310	141277	39.00	16200	17390	16200	20850	11240	16050	16931.07	0.00	-4830	17690	16870	16460	15640	15230	16665	15435	16	4800	100	11550	10	1	16378260	2747	22.39	2.83	12	0.86	749.00	5925.00	30850	20240613	-45.64	16050	20241114	4.49	30850	-45.64	20240613	16050	4.49	20241114	30850	-45.64	20240613	16050	4.49	20241114	5.98	N	439090	100	16 억	0	N	N	74	N	N
90	20241114	161230	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	16130	-1010	5	-5.89	5480250260	328674	90.02	17140	17280	16130	22250	12000	17140	16673.79	0.00	-11390	18800	17970	17500	16670	16200	17735	16435	16	5110	100	12340	10	1	16378260	2642	21.54	2.72	12	2.01	749.00	5925.00	30850	20240613	-47.71	16130	20241114	0.00	30850	-47.71	20240613	16130	0.00	20241114	30850	-47.71	20240613	16130	0.00	20241114	6.19	N	439090	100	16 억	0	N	N	1009	N	N
91	20241114	151238	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	16270	-870	5	-5.08	4301184930	256323	70.20	17140	17280	16250	22250	12000	17140	16780.31	0.00	-14437	18800	17970	17500	16670	16200	17735	16435	16	5110	100	12340	10	1	16378260	2665	21.72	2.75	12	1.57	749.00	5925.00	30850	20240613	-47.26	16250	20241114	0.12	30850	-47.26	20240613	16250	0.12	20241114	30850	-47.26	20240613	16250	0.12	20241114	6.19	N	439090	100	16 억	0	N	N	1009	N	N
92	20241114	141228	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	16760	-380	5	-2.22	3163262980	187370	51.32	17140	17280	16480	22250	12000	17140	16882.42	0.00	-7879	18800	17970	17500	16670	16200	17735	16435	16	5110	100	12340	10	1	16378260	2745	22.38	2.83	12	1.14	749.00	5925.00	30850	20240613	-45.67	16480	20241114	1.70	30850	-45.67	20240613	16480	1.70	20241114	30850	-45.67	20240613	16480	1.70	20241114	6.19	N	439090	100	16 억	0	N	N	1009	N	N
93	20241114	131230	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	16800	-340	5	-1.98	2854228700	168925	46.27	17140	17280	16480	22250	12000	17140	16896.40	0.00	-9316	18800	17970	17500	16670	16200	17735	16435	16	5110	100	12340	10	1	16378260	2752	22.43	2.84	12	1.03	749.00	5925.00	30850	20240613	-45.54	16480	20241114	1.94	30850	-45.54	20240613	16480	1.94	20241114	30850	-45.54	20240613	16480	1.94	20241114	6.19	N	439090	100	16 억	0	N	N	1009	N	N
94	20241114	121225	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	16740	-400	5	-2.33	2541230090	150198	41.14	17140	17280	16480	22250	12000	17140	16919.18	0.00	-8167	18800	17970	17500	16670	16200	17735	16435	16	5110	100	12340	10	1	16378260	2742	22.35	2.83	12	0.92	749.00	5925.00	30850	20240613	-45.74	16480	20241114	1.58	30850	-45.74	20240613	16480	1.58	20241114	30850	-45.74	20240613	16480	1.58	20241114	6.19	N	439090	100	16 억	0	N	N	1009	N	N
95	20241114	111227	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17010	-130	5	-0.76	1337239540	78165	21.41	17140	17280	16960	22250	12000	17140	17107.90	0.00	-16968	18800	17970	17500	16670	16200	17735	16435	16	5110	100	12340	10	1	16378260	2786	22.71	2.87	12	0.48	749.00	5925.00	30850	20240613	-44.86	16800	20240805	1.25	30850	-44.86	20240613	16800	1.25	20240805	30850	-44.86	20240613	16800	1.25	20240805	6.19	N	439090	100	16 억	0	N	N	1009	N	N
96	20241114	101246	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17120	-20	5	-0.12	506328980	29560	8.10	17140	17280	16960	22250	12000	17140	17128.85	0.00	-5693	18800	17970	17500	16670	16200	17735	16435	16	5110	100	12340	10	1	16378260	2804	22.86	2.89	12	0.18	749.00	5925.00	30850	20240613	-44.51	16800	20240805	1.90	30850	-44.51	20240613	16800	1.90	20240805	30850	-44.51	20240613	16800	1.90	20240805	6.19	N	439090	100	16 억	0	N	N	1009	N	N
97	20241114	091220	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17140	0	3	0.00	0	0	0.00	0	0	0	22250	12000	17140	0.00	0.00	0	18800	17970	17500	16670	16200	17735	16435	16	5110	100	12340	10	1	16378260	2807	22.88	2.89	12	0.00	749.00	5925.00	30850	20240613	-44.44	16800	20240805	2.02	30850	-44.44	20240613	16800	2.02	20240805	30850	-44.44	20240613	16800	2.02	20240805	6.19	N	439090	100	16 억	0	N	N	1009	N	N
98	20241113	160837	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17140	-860	5	-4.78	6308423790	356233	59.67	17980	18330	17030	23400	12600	18000	17712.19	0.01	-17794	19800	18900	18400	17500	17000	18650	17250	16	5400	100	12960	10	1	16378260	2807	22.88	2.89	12	2.18	749.00	5925.00	30850	20240613	-44.44	16800	20240805	2.02	30850	-44.44	20240613	16800	2.02	20240805	30850	-44.44	20240613	16800	2.02	20240805	6.28	N	439090	100	16 억	1955	N	N	1009	N	N
99	20241113	150916	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17180	-820	5	-4.56	5563781680	312714	52.38	17980	18330	17180	23400	12600	18000	17791.84	0.01	-28621	19800	18900	18400	17500	17000	18650	17250	16	5400	100	12960	10	1	16378260	2814	22.94	2.90	12	1.91	749.00	5925.00	30850	20240613	-44.31	16800	20240805	2.26	30850	-44.31	20240613	16800	2.26	20240805	30850	-44.31	20240613	16800	2.26	20240805	6.28	N	439090	100	16 억	1955	N	N	900	N	N
100	20241113	140911	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17430	-570	5	-3.17	4762116140	266453	44.63	17980	18330	17400	23400	12600	18000	17872.20	0.01	-23268	19800	18900	18400	17500	17000	18650	17250	16	5400	100	12960	10	1	16378260	2855	23.27	2.94	12	1.63	749.00	5925.00	30850	20240613	-43.50	16800	20240805	3.75	30850	-43.50	20240613	16800	3.75	20240805	30850	-43.50	20240613	16800	3.75	20240805	6.28	N	439090	100	16 억	1955	N	N	900	N	N
101	20241113	130915	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17510	-490	5	-2.72	4171325810	232710	38.98	17980	18330	17410	23400	12600	18000	17924.96	0.01	-17805	19800	18900	18400	17500	17000	18650	17250	16	5400	100	12960	10	1	16378260	2868	23.38	2.96	12	1.42	749.00	5925.00	30850	20240613	-43.24	16800	20240805	4.23	30850	-43.24	20240613	16800	4.23	20240805	30850	-43.24	20240613	16800	4.23	20240805	6.28	N	439090	100	16 억	1955	N	N	900	N	N
102	20241113	120903	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17810	-190	5	-1.06	3237098210	179657	30.09	17980	18330	17700	23400	12600	18000	18018.22	0.01	-6634	19800	18900	18400	17500	17000	18650	17250	16	5400	100	12960	10	1	16378260	2917	23.78	3.01	12	1.10	749.00	5925.00	30850	20240613	-42.27	16800	20240805	6.01	30850	-42.27	20240613	16800	6.01	20240805	30850	-42.27	20240613	16800	6.01	20240805	6.28	N	439090	100	16 억	1955	N	N	900	N	N
103	20241113	110900	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17980	-20	5	-0.11	2866761520	158906	26.62	17980	18330	17700	23400	12600	18000	18040.64	0.01	-4671	19800	18900	18400	17500	17000	18650	17250	16	5400	100	12960	10	1	16378260	2945	24.01	3.03	12	0.97	749.00	5925.00	30850	20240613	-41.72	16800	20240805	7.02	30850	-41.72	20240613	16800	7.02	20240805	30850	-41.72	20240613	16800	7.02	20240805	6.28	N	439090	100	16 억	1955	N	N	900	N	N
104	20241113	100900	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18020	20	2	0.11	2037785860	112564	18.85	17980	18330	17800	23400	12600	18000	18103.45	0.01	3544	19800	18900	18400	17500	17000	18650	17250	16	5400	100	12960	10	1	16378260	2951	24.06	3.04	12	0.69	749.00	5925.00	30850	20240613	-41.59	16800	20240805	7.26	30850	-41.59	20240613	16800	7.26	20240805	30850	-41.59	20240613	16800	7.26	20240805	6.28	N	439090	100	16 억	1955	N	N	900	N	N
105	20241113	090849	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18190	190	2	1.06	641297710	35345	5.92	17980	18250	17980	23400	12600	18000	18144.39	0.01	2890	19800	18900	18400	17500	17000	18650	17250	16	5400	100	12960	10	1	16378260	2979	24.29	3.07	12	0.22	749.00	5925.00	30850	20240613	-41.04	16800	20240805	8.27	30850	-41.04	20240613	16800	8.27	20240805	30850	-41.04	20240613	16800	8.27	20240805	6.28	N	439090	100	16 억	1955	N	N	900	N	N
106	20241112	161144	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18000	-1490	5	-7.64	10741548350	586646	112.92	19200	19300	17900	25300	13650	19490	18311.28	0.03	-2786	21090	20290	19850	19050	18610	20070	18830	16	5810	100	14030	10	1	16378260	2948	24.03	3.04	12	3.58	749.00	5925.00	30850	20240613	-41.65	16800	20240805	7.14	30850	-41.65	20240613	16800	7.14	20240805	30850	-41.65	20240613	16800	7.14	20240805	6.01	N	439090	100	16 억	4184	N	N	878	N	N
107	20241112	151158	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18120	-1370	5	-7.03	10053241480	548471	105.57	19200	19300	17900	25300	13650	19490	18329.18	0.03	-2717	21090	20290	19850	19050	18610	20070	18830	16	5810	100	14030	10	1	16378260	2968	24.19	3.06	12	3.35	749.00	5925.00	30850	20240613	-41.26	16800	20240805	7.86	30850	-41.26	20240613	16800	7.86	20240805	30850	-41.26	20240613	16800	7.86	20240805	6.01	N	439090	100	16 억	4184	N	N	32	N	N
108	20241112	141200	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18270	-1220	5	-6.26	8979778070	489303	94.18	19200	19300	17900	25300	13650	19490	18351.75	0.03	-172	21090	20290	19850	19050	18610	20070	18830	16	5810	100	14030	10	1	16378260	2992	24.39	3.08	12	2.99	749.00	5925.00	30850	20240613	-40.78	16800	20240805	8.75	30850	-40.78	20240613	16800	8.75	20240805	30850	-40.78	20240613	16800	8.75	20240805	6.01	N	439090	100	16 억	4184	N	N	32	N	N
109	20241112	131208	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18300	-1190	5	-6.11	8484344000	462221	88.97	19200	19300	17900	25300	13650	19490	18355.14	0.03	1015	21090	20290	19850	19050	18610	20070	18830	16	5810	100	14030	10	1	16378260	2997	24.43	3.09	12	2.82	749.00	5925.00	30850	20240613	-40.68	16800	20240805	8.93	30850	-40.68	20240613	16800	8.93	20240805	30850	-40.68	20240613	16800	8.93	20240805	6.01	N	439090	100	16 억	4184	N	N	32	N	N
110	20241112	121156	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18220	-1270	5	-6.52	7920211130	431294	83.02	19200	19300	17900	25300	13650	19490	18363.35	0.03	1667	21090	20290	19850	19050	18610	20070	18830	16	5810	100	14030	10	1	16378260	2984	24.33	3.08	12	2.63	749.00	5925.00	30850	20240613	-40.94	16800	20240805	8.45	30850	-40.94	20240613	16800	8.45	20240805	30850	-40.94	20240613	16800	8.45	20240805	6.01	N	439090	100	16 억	4184	N	N	32	N	N
111	20241112	111151	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18370	-1120	5	-5.75	7112261050	387080	74.51	19200	19300	17900	25300	13650	19490	18373.60	0.03	1626	21090	20290	19850	19050	18610	20070	18830	16	5810	100	14030	10	1	16378260	3009	24.53	3.10	12	2.36	749.00	5925.00	30850	20240613	-40.45	16800	20240805	9.35	30850	-40.45	20240613	16800	9.35	20240805	30850	-40.45	20240613	16800	9.35	20240805	6.01	N	439090	100	16 억	4184	N	N	32	N	N
112	20241112	101151	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18490	-1000	5	-5.13	6308341960	343541	66.13	19200	19300	17900	25300	13650	19490	18362.09	0.03	5329	21090	20290	19850	19050	18610	20070	18830	16	5810	100	14030	10	1	16378260	3028	24.69	3.12	12	2.10	749.00	5925.00	30850	20240613	-40.06	16800	20240805	10.06	30850	-40.06	20240613	16800	10.06	20240805	30850	-40.06	20240613	16800	10.06	20240805	6.01	N	439090	100	16 억	4184	N	N	32	N	N
113	20241112	091150	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18530	-960	5	-4.93	1765610560	94034	18.10	19200	19300	18500	25300	13650	19490	18774.89	0.03	-12831	21090	20290	19850	19050	18610	20070	18830	16	5810	100	14030	10	1	16378260	3035	24.74	3.13	12	0.57	749.00	5925.00	30850	20240613	-39.94	16800	20240805	10.30	30850	-39.94	20240613	16800	10.30	20240805	30850	-39.94	20240613	16800	10.30	20240805	6.01	N	439090	100	16 억	4184	N	N	32	N	N
114	20241111	161139	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19490	-1360	5	-6.52	9438994420	476661	60.46	20450	20650	19410	27100	14600	20850	19808.34	0.28	-42549	21716	21282	20716	20282	19716	21500	20500	16	6250	100	15010	10	1	16378260	3192	26.02	3.29	12	2.91	749.00	5925.00	30850	20240613	-36.82	16800	20240805	16.01	30850	-36.82	20240613	16800	16.01	20240805	30850	-36.82	20240613	16800	16.01	20240805	5.48	N	439090	100	16 억	46397	N	N	32	N	N
115	20241111	151215	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19530	-1320	5	-6.33	8719390790	439692	55.77	20450	20650	19420	27100	14600	20850	19829.47	0.28	-44526	21716	21282	20716	20282	19716	21500	20500	16	6250	100	15010	10	1	16378260	3199	26.07	3.30	12	2.68	749.00	5925.00	30850	20240613	-36.69	16800	20240805	16.25	30850	-36.69	20240613	16800	16.25	20240805	30850	-36.69	20240613	16800	16.25	20240805	5.48	N	439090	100	16 억	46397	N	N	227	N	N
116	20241111	141158	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19680	-1170	5	-5.61	7848682280	395273	50.13	20450	20650	19420	27100	14600	20850	19855.05	0.28	-37948	21716	21282	20716	20282	19716	21500	20500	16	6250	100	15010	10	1	16378260	3223	26.28	3.32	12	2.41	749.00	5925.00	30850	20240613	-36.21	16800	20240805	17.14	30850	-36.21	20240613	16800	17.14	20240805	30850	-36.21	20240613	16800	17.14	20240805	5.48	N	439090	100	16 억	46397	N	N	227	N	N
117	20241111	131158	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19660	-1190	5	-5.71	7387863960	371822	47.16	20450	20650	19420	27100	14600	20850	19867.99	0.28	-33625	21716	21282	20716	20282	19716	21500	20500	16	6250	100	15010	10	1	16378260	3220	26.25	3.32	12	2.27	749.00	5925.00	30850	20240613	-36.27	16800	20240805	17.02	30850	-36.27	20240613	16800	17.02	20240805	30850	-36.27	20240613	16800	17.02	20240805	5.48	N	439090	100	16 억	46397	N	N	227	N	N
118	20241111	121152	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19600	-1250	5	-6.00	6673462080	335230	42.52	20450	20650	19420	27100	14600	20850	19905.65	0.28	-34836	21716	21282	20716	20282	19716	21500	20500	16	6250	100	15010	10	1	16378260	3210	26.17	3.31	12	2.05	749.00	5925.00	30850	20240613	-36.47	16800	20240805	16.67	30850	-36.47	20240613	16800	16.67	20240805	30850	-36.47	20240613	16800	16.67	20240805	5.48	N	439090	100	16 억	46397	N	N	227	N	N
119	20241111	111149	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19830	-1020	5	-4.89	4989868350	249377	31.63	20450	20650	19760	27100	14600	20850	20007.58	0.28	-26881	21716	21282	20716	20282	19716	21500	20500	16	6250	100	15010	10	1	16378260	3248	26.48	3.35	12	1.52	749.00	5925.00	30850	20240613	-35.72	16800	20240805	18.04	30850	-35.72	20240613	16800	18.04	20240805	30850	-35.72	20240613	16800	18.04	20240805	5.48	N	439090	100	16 억	46397	N	N	227	N	N
120	20241111	101142	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19920	-930	5	-4.46	4314042530	215477	27.33	20450	20650	19760	27100	14600	20850	20018.89	0.28	-28289	21716	21282	20716	20282	19716	21500	20500	16	6250	100	15010	10	1	16378260	3263	26.60	3.36	12	1.32	749.00	5925.00	30850	20240613	-35.43	16800	20240805	18.57	30850	-35.43	20240613	16800	18.57	20240805	30850	-35.43	20240613	16800	18.57	20240805	5.48	N	439090	100	16 억	46397	N	N	227	N	N
121	20241111	091138	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19950	-900	5	-4.32	2116490820	105181	13.34	20450	20650	19900	27100	14600	20850	20118.76	0.28	-23305	21716	21282	20716	20282	19716	21500	20500	16	6250	100	15010	10	1	16378260	3267	26.64	3.37	12	0.64	749.00	5925.00	30850	20240613	-35.33	16800	20240805	18.75	30850	-35.33	20240613	16800	18.75	20240805	30850	-35.33	20240613	16800	18.75	20240805	5.48	N	439090	100	16 억	46397	N	N	227	N	N
122	20241108	161130	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20850	-350	5	-1.65	15878716750	768053	15.30	20700	21150	20150	27550	14850	21200	20670.49	0.00	36923	24333	22766	20933	19366	17533	23550	20150	16	6350	100	15260	50	1	16378260	3415	27.84	3.52	12	4.69	749.00	5925.00	30850	20240613	-32.41	16800	20240805	24.11	30850	-32.41	20240613	16800	24.11	20240805	30850	-32.41	20240613	16800	24.11	20240805	5.44	N	439090	100	16 억	0	N	N	227	N	N
123	20241108	151142	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20850	-350	5	-1.65	15034550100	727535	14.50	20700	21150	20150	27550	14850	21200	20661.57	0.00	43167	24333	22766	20933	19366	17533	23550	20150	16	6350	100	15260	50	1	16378260	3415	27.84	3.52	12	4.44	749.00	5925.00	30850	20240613	-32.41	16800	20240805	24.11	30850	-32.41	20240613	16800	24.11	20240805	30850	-32.41	20240613	16800	24.11	20240805	5.44	N	439090	100	16 억	0	N	N	388	N	N
124	20241108	141140	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20500	-700	5	-3.30	13149174550	635972	12.67	20700	21150	20150	27550	14850	21200	20671.80	0.00	53852	24333	22766	20933	19366	17533	23550	20150	16	6350	100	15260	50	1	16378260	3358	27.37	3.46	12	3.88	749.00	5925.00	30850	20240613	-33.55	16800	20240805	22.02	30850	-33.55	20240613	16800	22.02	20240805	30850	-33.55	20240613	16800	22.02	20240805	5.44	N	439090	100	16 억	0	N	N	388	N	N
125	20241108	131143	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20500	-700	5	-3.30	12391844900	599078	11.94	20700	21150	20150	27550	14850	21200	20680.78	0.00	51434	24333	22766	20933	19366	17533	23550	20150	16	6350	100	15260	50	1	16378260	3358	27.37	3.46	12	3.66	749.00	5925.00	30850	20240613	-33.55	16800	20240805	22.02	30850	-33.55	20240613	16800	22.02	20240805	30850	-33.55	20240613	16800	22.02	20240805	5.44	N	439090	100	16 억	0	N	N	388	N	N
126	20241108	121140	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20500	-700	5	-3.30	11537415450	557579	11.11	20700	21150	20150	27550	14850	21200	20687.66	0.00	56396	24333	22766	20933	19366	17533	23550	20150	16	6350	100	15260	50	1	16378260	3358	27.37	3.46	12	3.40	749.00	5925.00	30850	20240613	-33.55	16800	20240805	22.02	30850	-33.55	20240613	16800	22.02	20240805	30850	-33.55	20240613	16800	22.02	20240805	5.44	N	439090	100	16 억	0	N	N	388	N	N
127	20241108	111142	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20400	-800	5	-3.77	9532461500	459016	9.15	20700	21150	20300	27550	14850	21200	20762.68	0.00	51461	24333	22766	20933	19366	17533	23550	20150	16	6350	100	15260	50	1	16378260	3341	27.24	3.44	12	2.80	749.00	5925.00	30850	20240613	-33.87	16800	20240805	21.43	30850	-33.87	20240613	16800	21.43	20240805	30850	-33.87	20240613	16800	21.43	20240805	5.44	N	439090	100	16 억	0	N	N	388	N	N
128	20241108	101150	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20750	-450	5	-2.12	6576251650	314962	6.28	20700	21150	20650	27550	14850	21200	20874.64	0.00	57736	24333	22766	20933	19366	17533	23550	20150	16	6350	100	15260	50	1	16378260	3398	27.70	3.50	12	1.92	749.00	5925.00	30850	20240613	-32.74	16800	20240805	23.51	30850	-32.74	20240613	16800	23.51	20240805	30850	-32.74	20240613	16800	23.51	20240805	5.44	N	439090	100	16 억	0	N	N	388	N	N
129	20241108	091138	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20800	-400	5	-1.89	2656164700	127492	2.54	20700	21100	20650	27550	14850	21200	20819.93	0.00	14083	24333	22766	20933	19366	17533	23550	20150	16	6350	100	15260	50	1	16378260	3407	27.77	3.51	12	0.78	749.00	5925.00	30850	20240613	-32.58	16800	20240805	23.81	30850	-32.58	20240613	16800	23.81	20240805	30850	-32.58	20240613	16800	23.81	20240805	5.44	N	439090	100	16 억	0	N	N	388	N	N
130	20241107	161133	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21200	2400	2	12.77	105314390270	4979950	2519.68	19100	22500	19100	24400	13160	18800	21147.48	0.00	37077	19893	19346	18923	18376	17953	19135	18165	16	5600	100	13530	50	1	16378260	3472	28.30	3.58	12	30.41	749.00	5925.00	31400	20231031	-32.48	16800	20240805	26.19	30850	-31.28	20240613	16800	26.19	20240805	30850	-31.28	20240613	16800	26.19	20240805	5.40	N	439090	100	16 억	0	N	N	388	N	N
131	20241107	151138	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21050	2250	2	11.97	103111568220	4875835	2467.00	19100	22500	19100	24400	13160	18800	21147.47	0.00	41726	19893	19346	18923	18376	17953	19135	18165	16	5600	100	13530	50	1	16378260	3448	28.10	3.55	12	29.77	749.00	5925.00	31400	20231031	-32.96	16800	20240805	25.30	30850	-31.77	20240613	16800	25.30	20240805	30850	-31.77	20240613	16800	25.30	20240805	5.40	N	439090	100	16 억	0	N	N	467	N	N
132	20241107	141142	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21250	2450	2	13.03	99238074120	4692313	2374.15	19100	22500	19100	24400	13160	18800	21149.07	0.00	40135	19893	19346	18923	18376	17953	19135	18165	16	5600	100	13530	50	1	16378260	3480	28.37	3.59	12	28.65	749.00	5925.00	31400	20231031	-32.32	16800	20240805	26.49	30850	-31.12	20240613	16800	26.49	20240805	30850	-31.12	20240613	16800	26.49	20240805	5.40	N	439090	100	16 억	0	N	N	467	N	N
133	20241107	131142	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21300	2500	2	13.30	93210889820	4405838	2229.20	19100	22500	19100	24400	13160	18800	21156.22	0.00	17972	19893	19346	18923	18376	17953	19135	18165	16	5600	100	13530	50	1	16378260	3489	28.44	3.59	12	26.90	749.00	5925.00	31400	20231031	-32.17	16800	20240805	26.79	30850	-30.96	20240613	16800	26.79	20240805	30850	-30.96	20240613	16800	26.79	20240805	5.40	N	439090	100	16 억	0	N	N	467	N	N
134	20241107	121136	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21250	2450	2	13.03	82401406320	3903053	1974.81	19100	22500	19100	24400	13160	18800	21112.04	0.00	7933	19893	19346	18923	18376	17953	19135	18165	16	5600	100	13530	50	1	16378260	3480	28.37	3.59	12	23.83	749.00	5925.00	31400	20231031	-32.32	16800	20240805	26.49	30850	-31.12	20240613	16800	26.49	20240805	30850	-31.12	20240613	16800	26.49	20240805	5.40	N	439090	100	16 억	0	N	N	467	N	N
135	20241107	111132	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21550	2750	2	14.63	52959187570	2557947	1294.23	19100	21950	19100	24400	13160	18800	20703.79	0.00	-5599	19893	19346	18923	18376	17953	19135	18165	16	5600	100	13530	50	1	16378260	3530	28.77	3.64	12	15.62	749.00	5925.00	31400	20231031	-31.37	16800	20240805	28.27	30850	-30.15	20240613	16800	28.27	20240805	30850	-30.15	20240613	16800	28.27	20240805	5.40	N	439090	100	16 억	0	N	N	467	N	N
136	20241107	101134	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19520	720	2	3.83	26574515310	1311066	663.35	19100	21400	19100	24400	13160	18800	20269.40	0.00	5049	19893	19346	18923	18376	17953	19135	18165	16	5600	100	13530	10	1	16378260	3197	26.06	3.29	12	8.00	749.00	5925.00	31400	20231031	-37.83	16800	20240805	16.19	30850	-36.73	20240613	16800	16.19	20240805	30850	-36.73	20240613	16800	16.19	20240805	5.40	N	439090	100	16 억	0	N	N	467	N	N
137	20241107	091138	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19520	720	2	3.83	1896684230	97580	49.37	19100	19600	19100	24400	13160	18800	19437.22	0.00	16954	19893	19346	18923	18376	17953	19135	18165	16	5600	100	13530	10	1	16378260	3197	26.06	3.29	12	0.60	749.00	5925.00	31400	20231031	-37.83	16800	20240805	16.19	30850	-36.73	20240613	16800	16.19	20240805	30850	-36.73	20240613	16800	16.19	20240805	5.40	N	439090	100	16 억	0	N	N	467	N	N
138	20241106	161147	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18800	-400	5	-2.08	3703808940	194091	114.02	19390	19470	18500	24950	13440	19200	19084.07	0.01	-26420	19566	19382	19226	19042	18886	19475	19135	16	5750	100	13820	10	1	16378260	3079	25.10	3.17	12	1.19	749.00	5925.00	31400	20231031	-40.13	16800	20240805	11.90	30850	-39.06	20240613	16800	11.90	20240805	30850	-39.06	20240613	16800	11.90	20240805	5.46	N	439090	100	16 억	1457	N	N	467	N	N
139	20241106	151221	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18780	-420	5	-2.19	3560735660	186491	109.55	19390	19470	18500	24950	13440	19200	19093.34	0.01	-27305	19566	19382	19226	19042	18886	19475	19135	16	5750	100	13820	10	1	16378260	3076	25.07	3.17	12	1.14	749.00	5925.00	31400	20231031	-40.19	16800	20240805	11.79	30850	-39.12	20240613	16800	11.79	20240805	30850	-39.12	20240613	16800	11.79	20240805	5.46	N	439090	100	16 억	1457	N	N	59	N	N
140	20241106	141209	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18820	-380	5	-1.98	3099475450	162008	95.17	19390	19470	18500	24950	13440	19200	19131.62	0.01	-29360	19566	19382	19226	19042	18886	19475	19135	16	5750	100	13820	10	1	16378260	3082	25.13	3.18	12	0.99	749.00	5925.00	31400	20231031	-40.06	16800	20240805	12.02	30850	-39.00	20240613	16800	12.02	20240805	30850	-39.00	20240613	16800	12.02	20240805	5.46	N	439090	100	16 억	1457	N	N	59	N	N
141	20241106	131219	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18700	-500	5	-2.60	2804962910	146292	85.94	19390	19470	18500	24950	13440	19200	19173.73	0.01	-28652	19566	19382	19226	19042	18886	19475	19135	16	5750	100	13820	10	1	16378260	3063	24.97	3.16	12	0.89	749.00	5925.00	31400	20231031	-40.45	16800	20240805	11.31	30850	-39.38	20240613	16800	11.31	20240805	30850	-39.38	20240613	16800	11.31	20240805	5.46	N	439090	100	16 억	1457	N	N	59	N	N
142	20241106	121143	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19080	-120	5	-0.62	2146830420	111237	65.35	19390	19470	18960	24950	13440	19200	19299.61	0.01	-23452	19566	19382	19226	19042	18886	19475	19135	16	5750	100	13820	10	1	16378260	3125	25.47	3.22	12	0.68	749.00	5925.00	31400	20231031	-39.24	16800	20240805	13.57	30850	-38.15	20240613	16800	13.57	20240805	30850	-38.15	20240613	16800	13.57	20240805	5.46	N	439090	100	16 억	1457	N	N	59	N	N
143	20241106	111149	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19260	60	2	0.31	1555500780	80390	47.22	19390	19470	19200	24950	13440	19200	19349.43	0.01	-11311	19566	19382	19226	19042	18886	19475	19135	16	5750	100	13820	10	1	16378260	3154	25.71	3.25	12	0.49	749.00	5925.00	31400	20231031	-38.66	16800	20240805	14.64	30850	-37.57	20240613	16800	14.64	20240805	30850	-37.57	20240613	16800	14.64	20240805	5.46	N	439090	100	16 억	1457	N	N	59	N	N
144	20241106	101154	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19390	190	2	0.99	1190904620	61515	36.14	19390	19470	19200	24950	13440	19200	19359.58	0.01	-6655	19566	19382	19226	19042	18886	19475	19135	16	5750	100	13820	10	1	16378260	3176	25.89	3.27	12	0.38	749.00	5925.00	31400	20231031	-38.25	16800	20240805	15.42	30850	-37.15	20240613	16800	15.42	20240805	30850	-37.15	20240613	16800	15.42	20240805	5.46	N	439090	100	16 억	1457	N	N	59	N	N
145	20241106	091147	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19380	180	2	0.94	329150530	17035	10.01	19390	19410	19200	24950	13440	19200	19322.02	0.01	-477	19566	19382	19226	19042	18886	19475	19135	16	5750	100	13820	10	1	16378260	3174	25.87	3.27	12	0.10	749.00	5925.00	31400	20231031	-38.28	16800	20240805	15.36	30850	-37.18	20240613	16800	15.36	20240805	30850	-37.18	20240613	16800	15.36	20240805	5.46	N	439090	100	16 억	1457	N	N	59	N	N
146	20241105	161111	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19200	60	2	0.31	3248243100	168755	72.23	19140	19410	19070	24850	13400	19140	19249.82	0.00	10648	19606	19372	19106	18872	18606	19490	18990	16	5710	100	13780	10	1	16378260	3145	25.63	3.24	12	1.03	749.00	5925.00	31400	20231031	-38.85	16800	20240805	14.29	30850	-37.76	20240613	16800	14.29	20240805	30850	-37.76	20240613	16800	14.29	20240805	5.42	N	439090	100	16 억	0	N	N	59	N	N
147	20241105	151136	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19220	80	2	0.42	3087224500	160370	68.64	19140	19410	19070	24850	13400	19140	19252.07	0.00	10899	19606	19372	19106	18872	18606	19490	18990	16	5710	100	13780	10	1	16378260	3148	25.66	3.24	12	0.98	749.00	5925.00	31400	20231031	-38.79	16800	20240805	14.40	30850	-37.70	20240613	16800	14.40	20240805	30850	-37.70	20240613	16800	14.40	20240805	5.42	N	439090	100	16 억	0	N	N	2345	N	N
148	20241105	141130	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19250	110	2	0.57	2743252020	142484	60.99	19140	19410	19070	24850	13400	19140	19254.71	0.00	8354	19606	19372	19106	18872	18606	19490	18990	16	5710	100	13780	10	1	16378260	3153	25.70	3.25	12	0.87	749.00	5925.00	31400	20231031	-38.69	16800	20240805	14.58	30850	-37.60	20240613	16800	14.58	20240805	30850	-37.60	20240613	16800	14.58	20240805	5.42	N	439090	100	16 억	0	N	N	2345	N	N
149	20241105	131139	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19310	170	2	0.89	2406258890	125022	53.51	19140	19410	19070	24850	13400	19140	19248.47	0.00	7831	19606	19372	19106	18872	18606	19490	18990	16	5710	100	13780	10	1	16378260	3163	25.78	3.26	12	0.76	749.00	5925.00	31400	20231031	-38.50	16800	20240805	14.94	30850	-37.41	20240613	16800	14.94	20240805	30850	-37.41	20240613	16800	14.94	20240805	5.42	N	439090	100	16 억	0	N	N	2345	N	N
150	20241105	121127	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19350	210	2	1.10	2181595550	113397	48.54	19140	19410	19070	24850	13400	19140	19240.38	0.00	2658	19606	19372	19106	18872	18606	19490	18990	16	5710	100	13780	10	1	16378260	3169	25.83	3.27	12	0.69	749.00	5925.00	31400	20231031	-38.38	16800	20240805	15.18	30850	-37.28	20240613	16800	15.18	20240805	30850	-37.28	20240613	16800	15.18	20240805	5.42	N	439090	100	16 억	0	N	N	2345	N	N
151	20241105	111113	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19310	170	2	0.89	1877114090	97616	41.78	19140	19410	19070	24850	13400	19140	19231.50	0.00	395	19606	19372	19106	18872	18606	19490	18990	16	5710	100	13780	10	1	16378260	3163	25.78	3.26	12	0.60	749.00	5925.00	31400	20231031	-38.50	16800	20240805	14.94	30850	-37.41	20240613	16800	14.94	20240805	30850	-37.41	20240613	16800	14.94	20240805	5.42	N	439090	100	16 억	0	N	N	2345	N	N
152	20241105	101124	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19160	20	2	0.10	1485105570	77255	33.07	19140	19410	19070	24850	13400	19140	19225.70	0.00	-3359	19606	19372	19106	18872	18606	19490	18990	16	5710	100	13780	10	1	16378260	3138	25.58	3.23	12	0.47	749.00	5925.00	31400	20231031	-38.98	16800	20240805	14.05	30850	-37.89	20240613	16800	14.05	20240805	30850	-37.89	20240613	16800	14.05	20240805	5.42	N	439090	100	16 억	0	N	N	2345	N	N
153	20241105	091119	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19210	70	2	0.37	701435890	36393	15.58	19140	19410	19110	24850	13400	19140	19281.93	0.00	-1323	19606	19372	19106	18872	18606	19490	18990	16	5710	100	13780	10	1	16378260	3146	25.65	3.24	12	0.22	749.00	5925.00	31400	20231031	-38.82	16800	20240805	14.35	30850	-37.73	20240613	16800	14.35	20240805	30850	-37.73	20240613	16800	14.35	20240805	5.42	N	439090	100	16 억	0	N	N	2345	N	N
154	20241104	161110	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19140	460	2	2.46	4364427830	228146	18.38	18850	19340	18840	24250	13080	18680	19130.59	0.00	12956	21373	20026	19353	18006	17333	19690	17670	16	5570	100	13440	10	1	16378260	3135	25.55	3.23	12	1.39	749.00	5925.00	31400	20231031	-39.04	16800	20240805	13.93	30850	-37.96	20240613	16800	13.93	20240805	30850	-37.96	20240613	16800	13.93	20240805	5.47	N	439090	100	16 억	0	N	N	2345	N	N
155	20241104	151130	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19130	450	2	2.41	4154093640	217155	17.50	18850	19340	18840	24250	13080	18680	19130.31	0.00	12366	21373	20026	19353	18006	17333	19690	17670	16	5570	100	13440	10	1	16378260	3133	25.54	3.23	12	1.33	749.00	5925.00	31400	20231031	-39.08	16800	20240805	13.87	30850	-37.99	20240613	16800	13.87	20240805	30850	-37.99	20240613	16800	13.87	20240805	5.47	N	439090	100	16 억	0	N	N	1695	N	N
156	20241104	141112	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19080	400	2	2.14	3772557640	197186	15.89	18850	19340	18840	24250	13080	18680	19132.74	0.00	9557	21373	20026	19353	18006	17333	19690	17670	16	5570	100	13440	10	1	16378260	3125	25.47	3.22	12	1.20	749.00	5925.00	31400	20231031	-39.24	16800	20240805	13.57	30850	-38.15	20240613	16800	13.57	20240805	30850	-38.15	20240613	16800	13.57	20240805	5.47	N	439090	100	16 억	0	N	N	1695	N	N
157	20241104	131032	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19090	410	2	2.19	3395663500	177427	14.30	18850	19340	18840	24250	13080	18680	19139.23	0.00	6933	21373	20026	19353	18006	17333	19690	17670	16	5570	100	13440	10	1	16378260	3127	25.49	3.22	12	1.08	749.00	5925.00	31400	20231031	-39.20	16800	20240805	13.63	30850	-38.12	20240613	16800	13.63	20240805	30850	-38.12	20240613	16800	13.63	20240805	5.47	N	439090	100	16 억	0	N	N	1695	N	N
158	20241104	121056	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19120	440	2	2.36	3063659520	160040	12.90	18850	19340	18840	24250	13080	18680	19144.05	0.00	7143	21373	20026	19353	18006	17333	19690	17670	16	5570	100	13440	10	1	16378260	3132	25.53	3.23	12	0.98	749.00	5925.00	31400	20231031	-39.11	16800	20240805	13.81	30850	-38.02	20240613	16800	13.81	20240805	30850	-38.02	20240613	16800	13.81	20240805	5.47	N	439090	100	16 억	0	N	N	1695	N	N
159	20241104	111048	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19180	500	2	2.68	2791754630	145828	11.75	18850	19340	18840	24250	13080	18680	19145.22	0.00	8141	21373	20026	19353	18006	17333	19690	17670	16	5570	100	13440	10	1	16378260	3141	25.61	3.24	12	0.89	749.00	5925.00	31400	20231031	-38.92	16800	20240805	14.17	30850	-37.83	20240613	16800	14.17	20240805	30850	-37.83	20240613	16800	14.17	20240805	5.47	N	439090	100	16 억	0	N	N	1695	N	N
160	20241104	101036	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19230	550	2	2.94	2334021520	121923	9.82	18850	19340	18840	24250	13080	18680	19144.67	0.00	9577	21373	20026	19353	18006	17333	19690	17670	16	5570	100	13440	10	1	16378260	3150	25.67	3.25	12	0.74	749.00	5925.00	31400	20231031	-38.76	16800	20240805	14.46	30850	-37.67	20240613	16800	14.46	20240805	30850	-37.67	20240613	16800	14.46	20240805	5.47	N	439090	100	16 억	0	N	N	1695	N	N
161	20241104	091057	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19260	580	2	3.10	904782020	47494	3.83	18850	19340	18840	24250	13080	18680	19053.06	0.00	9255	21373	20026	19353	18006	17333	19690	17670	16	5570	100	13440	10	1	16378260	3154	25.71	3.25	12	0.29	749.00	5925.00	31400	20231031	-38.66	16800	20240805	14.64	30850	-37.57	20240613	16800	14.64	20240805	30850	-37.57	20240613	16800	14.64	20240805	5.47	N	439090	100	16 억	0	N	N	1695	N	N
162	20241101	161014	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18680	340	2	1.85	24298733550	1230942	1123.68	19090	20700	18680	23800	12840	18340	19740.47	0.00	-12757	18966	18652	18326	18012	17686	18490	17850	16	5460	100	13200	10	1	16378260	3059	24.94	3.15	12	7.52	749.00	5925.00	31400	20231031	-40.51	16800	20240805	11.19	30850	-39.45	20240613	16800	11.19	20240805	30850	-39.45	20240613	16800	11.19	20240805	5.48	N	439090	100	16 억	0	N	N	1695	N	N
163	20241101	151036	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18730	390	2	2.13	23905046210	1209889	1104.46	19090	20700	18720	23800	12840	18340	19758.05	0.00	-12539	18966	18652	18326	18012	17686	18490	17850	16	5460	100	13200	10	1	16378260	3068	25.01	3.16	12	7.39	749.00	5925.00	31400	20231031	-40.35	16800	20240805	11.49	30850	-39.29	20240613	16800	11.49	20240805	30850	-39.29	20240613	16800	11.49	20240805	5.48	N	439090	100	16 억	0	N	N	2146	N	N
164	20241101	140949	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18770	430	2	2.34	23178844460	1171189	1069.13	19090	20700	18730	23800	12840	18340	19790.87	0.00	-10533	18966	18652	18326	18012	17686	18490	17850	16	5460	100	13200	10	1	16378260	3074	25.06	3.17	12	7.15	749.00	5925.00	31400	20231031	-40.22	16800	20240805	11.73	30850	-39.16	20240613	16800	11.73	20240805	30850	-39.16	20240613	16800	11.73	20240805	5.48	N	439090	100	16 억	0	N	N	2146	N	N
165	20241101	131218	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19150	810	2	4.42	22073332890	1112961	1015.98	19090	20700	19080	23800	12840	18340	19832.98	0.00	-8322	18966	18652	18326	18012	17686	18490	17850	16	5460	100	13200	10	1	16378260	3136	25.57	3.23	12	6.80	749.00	5925.00	31400	20231031	-39.01	16800	20240805	13.99	30850	-37.93	20240613	16800	13.99	20240805	30850	-37.93	20240613	16800	13.99	20240805	5.48	N	439090	100	16 억	0	N	N	2146	N	N
166	20241101	121217	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19250	910	2	4.96	21526747470	1084433	989.93	19090	20700	19080	23800	12840	18340	19850.69	0.00	-6869	18966	18652	18326	18012	17686	18490	17850	16	5460	100	13200	10	1	16378260	3153	25.70	3.25	12	6.62	749.00	5925.00	31400	20231031	-38.69	16800	20240805	14.58	30850	-37.60	20240613	16800	14.58	20240805	30850	-37.60	20240613	16800	14.58	20240805	5.48	N	439090	100	16 억	0	N	N	2146	N	N
167	20241101	111214	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19380	1040	2	5.67	20587507930	1035864	945.60	19090	20700	19080	23800	12840	18340	19874.72	0.00	-5404	18966	18652	18326	18012	17686	18490	17850	16	5460	100	13200	10	1	16378260	3174	25.87	3.27	12	6.32	749.00	5925.00	31400	20231031	-38.28	16800	20240805	15.36	30850	-37.18	20240613	16800	15.36	20240805	30850	-37.18	20240613	16800	15.36	20240805	5.48	N	439090	100	16 억	0	N	N	2146	N	N
168	20241101	101216	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19180	840	2	4.58	19111031120	959051	875.48	19090	20700	19080	23800	12840	18340	19927.02	0.00	888	18966	18652	18326	18012	17686	18490	17850	16	5460	100	13200	10	1	16378260	3141	25.61	3.24	12	5.86	749.00	5925.00	31400	20231031	-38.92	16800	20240805	14.17	30850	-37.83	20240613	16800	14.17	20240805	30850	-37.83	20240613	16800	14.17	20240805	5.48	N	439090	100	16 억	0	N	N	2146	N	N
169	20241101	091212	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20050	1710	2	9.32	12249777760	609275	556.18	19090	20700	19090	23800	12840	18340	20105.50	0.00	-1428	18966	18652	18326	18012	17686	18490	17850	16	5460	100	13200	50	1	16378260	3284	26.77	3.38	12	3.72	749.00	5925.00	31400	20231031	-36.15	16800	20240805	19.35	30850	-35.01	20240613	16800	19.35	20240805	30850	-35.01	20240613	16800	19.35	20240805	5.48	N	439090	100	16 억	0	N	N	2146	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History