KissMeData/457370/price/prices-20241101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161444	57	100.00	KOSDAQ		화학	N	N	N	N	N	9960	-740	5	-6.92	11871904760	1086822	114.22	11120	11860	9920	13910	7490	10700	10925.58	0.08	-5264	11526	11112	10286	9872	9046	11320	10080	40	3210	500	7490	10	1	8027134	800	14.78	3.07	12	13.54	674.00	3246.00	33300	20241022	-70.09	9340	20241115	6.64	33300	-70.09	20241022	9340	6.64	20241115	33300	-70.09	20241022	9340	6.64	20241115	0.15	N	457370	500	40 억	6405	N	N	N	N
3	20241129	151502	57	100.00	KOSDAQ		화학	N	N	N	N	N	10020	-680	5	-6.36	11671189980	1066697	112.11	11120	11860	9920	13910	7490	10700	10941.43	0.08	-5323	11526	11112	10286	9872	9046	11320	10080	40	3210	500	7490	10	1	8027134	804	14.87	3.09	12	13.29	674.00	3246.00	33300	20241022	-69.91	9340	20241115	7.28	33300	-69.91	20241022	9340	7.28	20241115	33300	-69.91	20241022	9340	7.28	20241115	0.15	N	457370	500	40 억	6405	N	N	N	N
4	20241129	141505	57	100.00	KOSDAQ		화학	N	N	N	N	N	10080	-620	5	-5.79	10854779210	985192	103.54	11120	11860	10020	13910	7490	10700	11017.93	0.08	-4274	11526	11112	10286	9872	9046	11320	10080	40	3210	500	7490	10	1	8027134	809	14.96	3.11	12	12.27	674.00	3246.00	33300	20241022	-69.73	9340	20241115	7.92	33300	-69.73	20241022	9340	7.92	20241115	33300	-69.73	20241022	9340	7.92	20241115	0.15	N	457370	500	40 억	6405	N	N	N	N
5	20241129	131459	57	100.00	KOSDAQ		화학	N	N	N	N	N	10260	-440	5	-4.11	10161309130	916905	96.37	11120	11860	10230	13910	7490	10700	11082.18	0.08	546	11526	11112	10286	9872	9046	11320	10080	40	3210	500	7490	10	1	8027134	824	15.22	3.16	12	11.42	674.00	3246.00	33300	20241022	-69.19	9340	20241115	9.85	33300	-69.19	20241022	9340	9.85	20241115	33300	-69.19	20241022	9340	9.85	20241115	0.15	N	457370	500	40 억	6405	N	N	N	N
6	20241129	121501	57	100.00	KOSDAQ		화학	N	N	N	N	N	10320	-380	5	-3.55	9779569900	879830	92.47	11120	11860	10240	13910	7490	10700	11115.29	0.08	-180	11526	11112	10286	9872	9046	11320	10080	40	3210	500	7490	10	1	8027134	828	15.31	3.18	12	10.96	674.00	3246.00	33300	20241022	-69.01	9340	20241115	10.49	33300	-69.01	20241022	9340	10.49	20241115	33300	-69.01	20241022	9340	10.49	20241115	0.15	N	457370	500	40 억	6405	N	N	N	N
7	20241129	111503	57	100.00	KOSDAQ		화학	N	N	N	N	N	10430	-270	5	-2.52	9386637680	841776	88.47	11120	11860	10260	13910	7490	10700	11150.99	0.08	2723	11526	11112	10286	9872	9046	11320	10080	40	3210	500	7490	10	1	8027134	837	15.47	3.21	12	10.49	674.00	3246.00	33300	20241022	-68.68	9340	20241115	11.67	33300	-68.68	20241022	9340	11.67	20241115	33300	-68.68	20241022	9340	11.67	20241115	0.15	N	457370	500	40 억	6405	N	N	N	N
8	20241129	101454	57	100.00	KOSDAQ		화학	N	N	N	N	N	11050	350	2	3.27	7656490590	677120	71.16	11120	11860	10780	13910	7490	10700	11307.44	0.08	6568	11526	11112	10286	9872	9046	11320	10080	40	3210	500	7490	10	1	8027134	887	16.39	3.40	12	8.44	674.00	3246.00	33300	20241022	-66.82	9340	20241115	18.31	33300	-66.82	20241022	9340	18.31	20241115	33300	-66.82	20241022	9340	18.31	20241115	0.15	N	457370	500	40 억	6405	N	N	N	N
9	20241129	091459	57	100.00	KOSDAQ		화학	N	N	N	N	N	11340	640	2	5.98	4733626690	413916	43.50	11120	11860	11000	13910	7490	10700	11436.20	0.08	5050	11526	11112	10286	9872	9046	11320	10080	40	3210	500	7490	10	1	8027134	910	16.82	3.49	12	5.16	674.00	3246.00	33300	20241022	-65.95	9340	20241115	21.41	33300	-65.95	20241022	9340	21.41	20241115	33300	-65.95	20241022	9340	21.41	20241115	0.15	N	457370	500	40 억	6405	N	N	N	N
10	20241128	161439	57	100.00	KOSDAQ		화학	N	N	N	N	N	10700	1120	2	11.69	8953251530	886026	240.29	9560	10700	9460	12450	6710	9580	10091.96	0.08	-345	10246	9912	9636	9302	9026	10080	9470	40	2870	500	6700	10	1	8027134	859	15.88	3.30	12	11.04	674.00	3246.00	33300	20241022	-67.87	9340	20241115	14.56	33300	-67.87	20241022	9340	14.56	20241115	33300	-67.87	20241022	9340	14.56	20241115	0.13	N	457370	500	40 억	6053	N	N	N	N
11	20241128	151508	57	100.00	KOSDAQ		화학	N	N	N	N	N	10410	830	2	8.66	8009570160	797246	216.21	9560	10650	9460	12450	6710	9580	10046.67	0.08	267	10246	9912	9636	9302	9026	10080	9470	40	2870	500	6700	10	1	8027134	836	15.45	3.21	12	9.93	674.00	3246.00	33300	20241022	-68.74	9340	20241115	11.46	33300	-68.74	20241022	9340	11.46	20241115	33300	-68.74	20241022	9340	11.46	20241115	0.13	N	457370	500	40 억	6053	N	N	N	N
12	20241128	141506	57	100.00	KOSDAQ		화학	N	N	N	N	N	10010	430	2	4.49	3920178250	400259	108.55	9560	10070	9460	12450	6710	9580	9794.22	0.08	9369	10246	9912	9636	9302	9026	10080	9470	40	2870	500	6700	10	1	8027134	804	14.85	3.08	12	4.99	674.00	3246.00	33300	20241022	-69.94	9340	20241115	7.17	33300	-69.94	20241022	9340	7.17	20241115	33300	-69.94	20241022	9340	7.17	20241115	0.13	N	457370	500	40 억	6053	N	N	N	N
13	20241128	131502	57	100.00	KOSDAQ		화학	N	N	N	N	N	9630	50	2	0.52	1778890140	184479	50.03	9560	9870	9460	12450	6710	9580	9642.85	0.08	-3239	10246	9912	9636	9302	9026	10080	9470	40	2870	500	6700	10	1	8027134	773	14.29	2.97	12	2.30	674.00	3246.00	33300	20241022	-71.08	9340	20241115	3.10	33300	-71.08	20241022	9340	3.10	20241115	33300	-71.08	20241022	9340	3.10	20241115	0.13	N	457370	500	40 억	6053	N	N	N	N
14	20241128	121500	57	100.00	KOSDAQ		화학	N	N	N	N	N	9540	-40	5	-0.42	1597108440	165541	44.89	9560	9870	9460	12450	6710	9580	9647.90	0.08	-928	10246	9912	9636	9302	9026	10080	9470	40	2870	500	6700	10	1	8027134	766	14.15	2.94	12	2.06	674.00	3246.00	33300	20241022	-71.35	9340	20241115	2.14	33300	-71.35	20241022	9340	2.14	20241115	33300	-71.35	20241022	9340	2.14	20241115	0.13	N	457370	500	40 억	6053	N	N	N	N
15	20241128	111505	57	100.00	KOSDAQ		화학	N	N	N	N	N	9650	70	2	0.73	1333983610	138046	37.44	9560	9870	9460	12450	6710	9580	9663.45	0.08	-1267	10246	9912	9636	9302	9026	10080	9470	40	2870	500	6700	10	1	8027134	775	14.32	2.97	12	1.72	674.00	3246.00	33300	20241022	-71.02	9340	20241115	3.32	33300	-71.02	20241022	9340	3.32	20241115	33300	-71.02	20241022	9340	3.32	20241115	0.13	N	457370	500	40 억	6053	N	N	N	N
16	20241128	101501	57	100.00	KOSDAQ		화학	N	N	N	N	N	9690	110	2	1.15	1032027690	106833	28.97	9560	9870	9460	12450	6710	9580	9660.35	0.08	3519	10246	9912	9636	9302	9026	10080	9470	40	2870	500	6700	10	1	8027134	778	14.38	2.99	12	1.33	674.00	3246.00	33300	20241022	-70.90	9340	20241115	3.75	33300	-70.90	20241022	9340	3.75	20241115	33300	-70.90	20241022	9340	3.75	20241115	0.13	N	457370	500	40 억	6053	N	N	N	N
17	20241128	091459	57	100.00	KOSDAQ		화학	N	N	N	N	N	9490	-90	5	-0.94	264416850	27719	7.52	9560	9630	9460	12450	6710	9580	9538.88	0.08	206	10246	9912	9636	9302	9026	10080	9470	40	2870	500	6700	10	1	8027134	762	14.08	2.92	12	0.35	674.00	3246.00	33300	20241022	-71.50	9340	20241115	1.61	33300	-71.50	20241022	9340	1.61	20241115	33300	-71.50	20241022	9340	1.61	20241115	0.13	N	457370	500	40 억	6053	N	N	N	N
18	20241127	161422	57	100.00	KOSDAQ		화학	N	N	N	N	N	9580	180	2	1.91	3529225510	367024	341.48	9410	9970	9360	12220	6580	9400	9615.84	0.04	3459	9666	9532	9446	9312	9226	9490	9270	40	2820	500	6580	10	1	8027134	769	14.21	2.95	12	4.57	674.00	3246.00	33300	20241022	-71.23	9340	20241115	2.57	33300	-71.23	20241022	9340	2.57	20241115	33300	-71.23	20241022	9340	2.57	20241115	0.06	N	457370	500	40 억	3157	N	N	N	N
19	20241127	151450	57	100.00	KOSDAQ		화학	N	N	N	N	N	9550	150	2	1.60	3402437540	353767	329.14	9410	9970	9360	12220	6580	9400	9617.74	0.04	3289	9666	9532	9446	9312	9226	9490	9270	40	2820	500	6580	10	1	8027134	767	14.17	2.94	12	4.41	674.00	3246.00	33300	20241022	-71.32	9340	20241115	2.25	33300	-71.32	20241022	9340	2.25	20241115	33300	-71.32	20241022	9340	2.25	20241115	0.06	N	457370	500	40 억	3157	N	N	N	N
20	20241127	141442	57	100.00	KOSDAQ		화학	N	N	N	N	N	9500	100	2	1.06	3027637820	314514	292.62	9410	9970	9360	12220	6580	9400	9626.40	0.04	2116	9666	9532	9446	9312	9226	9490	9270	40	2820	500	6580	10	1	8027134	763	14.09	2.93	12	3.92	674.00	3246.00	33300	20241022	-71.47	9340	20241115	1.71	33300	-71.47	20241022	9340	1.71	20241115	33300	-71.47	20241022	9340	1.71	20241115	0.06	N	457370	500	40 억	3157	N	N	N	N
21	20241127	131441	57	100.00	KOSDAQ		화학	N	N	N	N	N	9450	50	2	0.53	2737272100	283734	263.99	9410	9970	9360	12220	6580	9400	9647.32	0.04	2105	9666	9532	9446	9312	9226	9490	9270	40	2820	500	6580	10	1	8027134	759	14.02	2.91	12	3.53	674.00	3246.00	33300	20241022	-71.62	9340	20241115	1.18	33300	-71.62	20241022	9340	1.18	20241115	33300	-71.62	20241022	9340	1.18	20241115	0.06	N	457370	500	40 억	3157	N	N	N	N
22	20241127	121457	57	100.00	KOSDAQ		화학	N	N	N	N	N	9640	240	2	2.55	2381651310	246440	229.29	9410	9970	9360	12220	6580	9400	9664.22	0.04	2892	9666	9532	9446	9312	9226	9490	9270	40	2820	500	6580	10	1	8027134	774	14.30	2.97	12	3.07	674.00	3246.00	33300	20241022	-71.05	9340	20241115	3.21	33300	-71.05	20241022	9340	3.21	20241115	33300	-71.05	20241022	9340	3.21	20241115	0.06	N	457370	500	40 억	3157	N	N	N	N
23	20241127	111448	57	100.00	KOSDAQ		화학	N	N	N	N	N	9620	220	2	2.34	2145099950	221831	206.39	9410	9970	9360	12220	6580	9400	9669.97	0.04	4541	9666	9532	9446	9312	9226	9490	9270	40	2820	500	6580	10	1	8027134	772	14.27	2.96	12	2.76	674.00	3246.00	33300	20241022	-71.11	9340	20241115	3.00	33300	-71.11	20241022	9340	3.00	20241115	33300	-71.11	20241022	9340	3.00	20241115	0.06	N	457370	500	40 억	3157	N	N	N	N
24	20241127	101451	57	100.00	KOSDAQ		화학	N	N	N	N	N	9630	230	2	2.45	968684130	101873	94.78	9410	9700	9360	12220	6580	9400	9508.74	0.04	3226	9666	9532	9446	9312	9226	9490	9270	40	2820	500	6580	10	1	8027134	773	14.29	2.97	12	1.27	674.00	3246.00	33300	20241022	-71.08	9340	20241115	3.10	33300	-71.08	20241022	9340	3.10	20241115	33300	-71.08	20241022	9340	3.10	20241115	0.06	N	457370	500	40 억	3157	N	N	N	N
25	20241127	091447	57	100.00	KOSDAQ		화학	N	N	N	N	N	9370	-30	5	-0.32	100058080	10642	9.90	9410	9480	9360	12220	6580	9400	9402.19	0.04	-161	9666	9532	9446	9312	9226	9490	9270	40	2820	500	6580	10	1	8027134	752	13.90	2.89	12	0.13	674.00	3246.00	33300	20241022	-71.86	9340	20241115	0.32	33300	-71.86	20241022	9340	0.32	20241115	33300	-71.86	20241022	9340	0.32	20241115	0.06	N	457370	500	40 억	3157	N	N	N	N
26	20241126	161422	57	100.00	KOSDAQ		화학	N	N	N	N	N	9400	-50	5	-0.53	1001429560	106060	92.64	9470	9580	9360	12280	6620	9450	9442.60	0.04	-69	9696	9572	9476	9352	9256	9525	9305	40	2830	500	6610	10	1	8027134	755	13.95	2.90	12	1.32	674.00	3246.00	33300	20241022	-71.77	9340	20241115	0.64	33300	-71.77	20241022	9340	0.64	20241115	33300	-71.77	20241022	9340	0.64	20241115	0.00	N	457370	500	40 억	3226	N	N	N	N
27	20241126	151440	57	100.00	KOSDAQ		화학	N	N	N	N	N	9450	0	3	0.00	917585790	97146	84.85	9470	9580	9360	12280	6620	9450	9445.43	0.04	119	9696	9572	9476	9352	9256	9525	9305	40	2830	500	6610	10	1	8027134	759	14.02	2.91	12	1.21	674.00	3246.00	33300	20241022	-71.62	9340	20241115	1.18	33300	-71.62	20241022	9340	1.18	20241115	33300	-71.62	20241022	9340	1.18	20241115	0.00	N	457370	500	40 억	3226	N	N	N	N
28	20241126	141441	57	100.00	KOSDAQ		화학	N	N	N	N	N	9450	0	3	0.00	767011490	81156	70.89	9470	9580	9360	12280	6620	9450	9451.08	0.04	-486	9696	9572	9476	9352	9256	9525	9305	40	2830	500	6610	10	1	8027134	759	14.02	2.91	12	1.01	674.00	3246.00	33300	20241022	-71.62	9340	20241115	1.18	33300	-71.62	20241022	9340	1.18	20241115	33300	-71.62	20241022	9340	1.18	20241115	0.00	N	457370	500	40 억	3226	N	N	N	N
29	20241126	131436	57	100.00	KOSDAQ		화학	N	N	N	N	N	9450	0	3	0.00	660216790	69818	60.98	9470	9580	9360	12280	6620	9450	9456.25	0.04	-915	9696	9572	9476	9352	9256	9525	9305	40	2830	500	6610	10	1	8027134	759	14.02	2.91	12	0.87	674.00	3246.00	33300	20241022	-71.62	9340	20241115	1.18	33300	-71.62	20241022	9340	1.18	20241115	33300	-71.62	20241022	9340	1.18	20241115	0.00	N	457370	500	40 억	3226	N	N	N	N
30	20241126	121444	57	100.00	KOSDAQ		화학	N	N	N	N	N	9430	-20	5	-0.21	542322250	57369	50.11	9470	9580	9360	12280	6620	9450	9453.23	0.04	-539	9696	9572	9476	9352	9256	9525	9305	40	2830	500	6610	10	1	8027134	757	13.99	2.91	12	0.71	674.00	3246.00	33300	20241022	-71.68	9340	20241115	0.96	33300	-71.68	20241022	9340	0.96	20241115	33300	-71.68	20241022	9340	0.96	20241115	0.00	N	457370	500	40 억	3226	N	N	N	N
31	20241126	111447	57	100.00	KOSDAQ		화학	N	N	N	N	N	9500	50	2	0.53	411120280	43425	37.93	9470	9580	9410	12280	6620	9450	9467.36	0.04	-617	9696	9572	9476	9352	9256	9525	9305	40	2830	500	6610	10	1	8027134	763	14.09	2.93	12	0.54	674.00	3246.00	33300	20241022	-71.47	9340	20241115	1.71	33300	-71.47	20241022	9340	1.71	20241115	33300	-71.47	20241022	9340	1.71	20241115	0.00	N	457370	500	40 억	3226	N	N	N	N
32	20241126	101500	57	100.00	KOSDAQ		화학	N	N	N	N	N	9450	0	3	0.00	281352500	29681	25.93	9470	9580	9420	12280	6620	9450	9479.21	0.04	-602	9696	9572	9476	9352	9256	9525	9305	40	2830	500	6610	10	1	8027134	759	14.02	2.91	12	0.37	674.00	3246.00	33300	20241022	-71.62	9340	20241115	1.18	33300	-71.62	20241022	9340	1.18	20241115	33300	-71.62	20241022	9340	1.18	20241115	0.00	N	457370	500	40 억	3226	N	N	N	N
33	20241126	091446	57	100.00	KOSDAQ		화학	N	N	N	N	N	9450	0	3	0.00	130258170	13697	11.96	9470	9580	9450	12280	6620	9450	9509.98	0.04	-348	9696	9572	9476	9352	9256	9525	9305	40	2830	500	6610	10	1	8027134	759	14.02	2.91	12	0.17	674.00	3246.00	33300	20241022	-71.62	9340	20241115	1.18	33300	-71.62	20241022	9340	1.18	20241115	33300	-71.62	20241022	9340	1.18	20241115	0.00	N	457370	500	40 억	3226	N	N	N	N
34	20241125	161406	57	100.00	KOSDAQ		화학	N	N	N	N	N	9450	-20	5	-0.21	1035580050	109522	63.59	9510	9600	9380	12310	6630	9470	9455.58	0.10	-5300	10123	9796	9603	9276	9083	9960	9440	40	2840	500	6620	10	1	8027134	759	14.02	2.91	12	1.36	674.00	3246.00	33300	20241022	-71.62	9340	20241115	1.18	33300	-71.62	20241022	9340	1.18	20241115	33300	-71.62	20241022	9340	1.18	20241115	0.00	N	457370	500	40 억	8280	N	N	N	N
35	20241125	151436	57	100.00	KOSDAQ		화학	N	N	N	N	N	9490	20	2	0.21	946395390	100105	58.12	9510	9600	9380	12310	6630	9470	9454.02	0.10	-5188	10123	9796	9603	9276	9083	9960	9440	40	2840	500	6620	10	1	8027134	762	14.08	2.92	12	1.25	674.00	3246.00	33300	20241022	-71.50	9340	20241115	1.61	33300	-71.50	20241022	9340	1.61	20241115	33300	-71.50	20241022	9340	1.61	20241115	0.00	N	457370	500	40 억	8280	N	N	N	N
36	20241125	141431	57	100.00	KOSDAQ		화학	N	N	N	N	N	9460	-10	5	-0.11	854387530	90374	52.47	9510	9600	9380	12310	6630	9470	9453.90	0.10	-5149	10123	9796	9603	9276	9083	9960	9440	40	2840	500	6620	10	1	8027134	759	14.04	2.91	12	1.13	674.00	3246.00	33300	20241022	-71.59	9340	20241115	1.28	33300	-71.59	20241022	9340	1.28	20241115	33300	-71.59	20241022	9340	1.28	20241115	0.00	N	457370	500	40 억	8280	N	N	N	N
37	20241125	131420	57	100.00	KOSDAQ		화학	N	N	N	N	N	9460	-10	5	-0.11	791914220	83766	48.63	9510	9600	9380	12310	6630	9470	9453.88	0.10	-5025	10123	9796	9603	9276	9083	9960	9440	40	2840	500	6620	10	1	8027134	759	14.04	2.91	12	1.04	674.00	3246.00	33300	20241022	-71.59	9340	20241115	1.28	33300	-71.59	20241022	9340	1.28	20241115	33300	-71.59	20241022	9340	1.28	20241115	0.00	N	457370	500	40 억	8280	N	N	N	N
38	20241125	121437	57	100.00	KOSDAQ		화학	N	N	N	N	N	9480	10	2	0.11	763445730	80759	46.89	9510	9600	9380	12310	6630	9470	9453.37	0.10	-4666	10123	9796	9603	9276	9083	9960	9440	40	2840	500	6620	10	1	8027134	761	14.07	2.92	12	1.01	674.00	3246.00	33300	20241022	-71.53	9340	20241115	1.50	33300	-71.53	20241022	9340	1.50	20241115	33300	-71.53	20241022	9340	1.50	20241115	0.00	N	457370	500	40 억	8280	N	N	N	N
39	20241125	111432	57	100.00	KOSDAQ		화학	N	N	N	N	N	9480	10	2	0.11	663025550	70140	40.72	9510	9600	9380	12310	6630	9470	9452.87	0.10	-4640	10123	9796	9603	9276	9083	9960	9440	40	2840	500	6620	10	1	8027134	761	14.07	2.92	12	0.87	674.00	3246.00	33300	20241022	-71.53	9340	20241115	1.50	33300	-71.53	20241022	9340	1.50	20241115	33300	-71.53	20241022	9340	1.50	20241115	0.00	N	457370	500	40 억	8280	N	N	N	N
40	20241125	101417	57	100.00	KOSDAQ		화학	N	N	N	N	N	9500	30	2	0.32	555815340	58816	34.15	9510	9600	9380	12310	6630	9470	9450.05	0.10	-4217	10123	9796	9603	9276	9083	9960	9440	40	2840	500	6620	10	1	8027134	763	14.09	2.93	12	0.73	674.00	3246.00	33300	20241022	-71.47	9340	20241115	1.71	33300	-71.47	20241022	9340	1.71	20241115	33300	-71.47	20241022	9340	1.71	20241115	0.00	N	457370	500	40 억	8280	N	N	N	N
41	20241125	091414	57	100.00	KOSDAQ		화학	N	N	N	N	N	9440	-30	5	-0.32	129887050	13651	7.93	9510	9600	9440	12310	6630	9470	9515.02	0.10	-2246	10123	9796	9603	9276	9083	9960	9440	40	2840	500	6620	10	1	8027134	758	14.01	2.91	12	0.17	674.00	3246.00	33300	20241022	-71.65	9340	20241115	1.07	33300	-71.65	20241022	9340	1.07	20241115	33300	-71.65	20241022	9340	1.07	20241115	0.00	N	457370	500	40 억	8280	N	N	N	N
42	20241122	161256	57	100.00	KOSDAQ		화학	N	N	N	N	N	9470	50	2	0.53	1645374300	171086	116.79	9420	9930	9410	12240	6600	9420	9618.15	0.04	4836	10266	9842	9616	9192	8966	9730	9080	40	2820	500	6590	10	1	8027134	760	14.05	2.92	12	2.13	674.00	3246.00	33300	20241022	-71.56	9340	20241115	1.39	33300	-71.56	20241022	9340	1.39	20241115	33300	-71.56	20241022	9340	1.39	20241115	0.00	N	457370	500	40 억	3354	N	N	N	N
43	20241122	151312	57	100.00	KOSDAQ		화학	N	N	N	N	N	9420	0	3	0.00	1578363220	164001	111.95	9420	9930	9410	12240	6600	9420	9624.11	0.04	4983	10266	9842	9616	9192	8966	9730	9080	40	2820	500	6590	10	1	8027134	756	13.98	2.90	12	2.04	674.00	3246.00	33300	20241022	-71.71	9340	20241115	0.86	33300	-71.71	20241022	9340	0.86	20241115	33300	-71.71	20241022	9340	0.86	20241115	0.00	N	457370	500	40 억	3354	N	N	N	N
44	20241122	141314	57	100.00	KOSDAQ		화학	N	N	N	N	N	9490	70	2	0.74	1450804300	150524	102.75	9420	9930	9420	12240	6600	9420	9638.36	0.04	4821	10266	9842	9616	9192	8966	9730	9080	40	2820	500	6590	10	1	8027134	762	14.08	2.92	12	1.88	674.00	3246.00	33300	20241022	-71.50	9340	20241115	1.61	33300	-71.50	20241022	9340	1.61	20241115	33300	-71.50	20241022	9340	1.61	20241115	0.00	N	457370	500	40 억	3354	N	N	N	N
45	20241122	131309	57	100.00	KOSDAQ		화학	N	N	N	N	N	9550	130	2	1.38	1243607610	128649	87.82	9420	9930	9420	12240	6600	9420	9666.67	0.04	4974	10266	9842	9616	9192	8966	9730	9080	40	2820	500	6590	10	1	8027134	767	14.17	2.94	12	1.60	674.00	3246.00	33300	20241022	-71.32	9340	20241115	2.25	33300	-71.32	20241022	9340	2.25	20241115	33300	-71.32	20241022	9340	2.25	20241115	0.00	N	457370	500	40 억	3354	N	N	N	N
46	20241122	121318	57	100.00	KOSDAQ		화학	N	N	N	N	N	9640	220	2	2.34	1117123400	115460	78.82	9420	9930	9420	12240	6600	9420	9675.41	0.04	5251	10266	9842	9616	9192	8966	9730	9080	40	2820	500	6590	10	1	8027134	774	14.30	2.97	12	1.44	674.00	3246.00	33300	20241022	-71.05	9340	20241115	3.21	33300	-71.05	20241022	9340	3.21	20241115	33300	-71.05	20241022	9340	3.21	20241115	0.00	N	457370	500	40 억	3354	N	N	N	N
47	20241122	111304	57	100.00	KOSDAQ		화학	N	N	N	N	N	9640	220	2	2.34	980069260	101230	69.10	9420	9930	9420	12240	6600	9420	9681.61	0.04	1216	10266	9842	9616	9192	8966	9730	9080	40	2820	500	6590	10	1	8027134	774	14.30	2.97	12	1.26	674.00	3246.00	33300	20241022	-71.05	9340	20241115	3.21	33300	-71.05	20241022	9340	3.21	20241115	33300	-71.05	20241022	9340	3.21	20241115	0.00	N	457370	500	40 억	3354	N	N	N	N
48	20241122	101327	57	100.00	KOSDAQ		화학	N	N	N	N	N	9630	210	2	2.23	816418640	84245	57.51	9420	9930	9420	12240	6600	9420	9691.00	0.04	-871	10266	9842	9616	9192	8966	9730	9080	40	2820	500	6590	10	1	8027134	773	14.29	2.97	12	1.05	674.00	3246.00	33300	20241022	-71.08	9340	20241115	3.10	33300	-71.08	20241022	9340	3.10	20241115	33300	-71.08	20241022	9340	3.10	20241115	0.00	N	457370	500	40 억	3354	N	N	N	N
49	20241122	091318	57	100.00	KOSDAQ		화학	N	N	N	N	N	9500	80	2	0.85	147064240	15539	10.61	9420	9510	9420	12240	6600	9420	9464.20	0.04	-387	10266	9842	9616	9192	8966	9730	9080	40	2820	500	6590	10	1	8027134	763	14.09	2.93	12	0.19	674.00	3246.00	33300	20241022	-71.47	9340	20241115	1.71	33300	-71.47	20241022	9340	1.71	20241115	33300	-71.47	20241022	9340	1.71	20241115	0.00	N	457370	500	40 억	3354	N	N	N	N
50	20241121	161306	57	100.00	KOSDAQ		화학	N	N	N	N	N	9420	-400	5	-4.07	1375399260	142231	85.02	9860	10040	9390	12760	6880	9820	9672.24	0.17	-10326	10513	10166	9833	9486	9153	10000	9320	40	2940	500	6870	10	1	8027134	756	13.98	2.90	12	1.77	674.00	3246.00	33300	20241022	-71.71	9340	20241115	0.86	33300	-71.71	20241022	9340	0.86	20241115	33300	-71.71	20241022	9340	0.86	20241115	0.00	N	457370	500	40 억	13738	N	N	N	N
51	20241121	151330	57	100.00	KOSDAQ		화학	N	N	N	N	N	9400	-420	5	-4.28	1242783230	128135	76.59	9860	10040	9400	12760	6880	9820	9699.01	0.17	-9304	10513	10166	9833	9486	9153	10000	9320	40	2940	500	6870	10	1	8027134	755	13.95	2.90	12	1.60	674.00	3246.00	33300	20241022	-71.77	9340	20241115	0.64	33300	-71.77	20241022	9340	0.64	20241115	33300	-71.77	20241022	9340	0.64	20241115	0.00	N	457370	500	40 억	13738	N	N	N	N
52	20241121	141327	57	100.00	KOSDAQ		화학	N	N	N	N	N	9610	-210	5	-2.14	981745630	100653	60.17	9860	10040	9580	12760	6880	9820	9753.76	0.17	-8301	10513	10166	9833	9486	9153	10000	9320	40	2940	500	6870	10	1	8027134	771	14.26	2.96	12	1.25	674.00	3246.00	33300	20241022	-71.14	9340	20241115	2.89	33300	-71.14	20241022	9340	2.89	20241115	33300	-71.14	20241022	9340	2.89	20241115	0.00	N	457370	500	40 억	13738	N	N	N	N
53	20241121	131318	57	100.00	KOSDAQ		화학	N	N	N	N	N	9750	-70	5	-0.71	706504670	72214	43.17	9860	10040	9660	12760	6880	9820	9783.49	0.17	-1673	10513	10166	9833	9486	9153	10000	9320	40	2940	500	6870	10	1	8027134	783	14.47	3.00	12	0.90	674.00	3246.00	33300	20241022	-70.72	9340	20241115	4.39	33300	-70.72	20241022	9340	4.39	20241115	33300	-70.72	20241022	9340	4.39	20241115	0.00	N	457370	500	40 억	13738	N	N	N	N
54	20241121	121321	57	100.00	KOSDAQ		화학	N	N	N	N	N	9880	60	2	0.61	516979970	52853	31.59	9860	10040	9660	12760	6880	9820	9781.47	0.17	-3007	10513	10166	9833	9486	9153	10000	9320	40	2940	500	6870	10	1	8027134	793	14.66	3.04	12	0.66	674.00	3246.00	33300	20241022	-70.33	9340	20241115	5.78	33300	-70.33	20241022	9340	5.78	20241115	33300	-70.33	20241022	9340	5.78	20241115	0.00	N	457370	500	40 억	13738	N	N	N	N
55	20241121	111325	57	100.00	KOSDAQ		화학	N	N	N	N	N	9790	-30	5	-0.31	420953490	43111	25.77	9860	10040	9660	12760	6880	9820	9764.41	0.17	-1853	10513	10166	9833	9486	9153	10000	9320	40	2940	500	6870	10	1	8027134	786	14.53	3.02	12	0.54	674.00	3246.00	33300	20241022	-70.60	9340	20241115	4.82	33300	-70.60	20241022	9340	4.82	20241115	33300	-70.60	20241022	9340	4.82	20241115	0.00	N	457370	500	40 억	13738	N	N	N	N
56	20241121	101324	57	100.00	KOSDAQ		화학	N	N	N	N	N	9740	-80	5	-0.81	287028160	29487	17.63	9860	10040	9660	12760	6880	9820	9734.05	0.17	-1657	10513	10166	9833	9486	9153	10000	9320	40	2940	500	6870	10	1	8027134	782	14.45	3.00	12	0.37	674.00	3246.00	33300	20241022	-70.75	9340	20241115	4.28	33300	-70.75	20241022	9340	4.28	20241115	33300	-70.75	20241022	9340	4.28	20241115	0.00	N	457370	500	40 억	13738	N	N	N	N
57	20241121	091324	57	100.00	KOSDAQ		화학	N	N	N	N	N	9670	-150	5	-1.53	121736010	12468	7.45	9860	10040	9660	12760	6880	9820	9763.87	0.17	971	10513	10166	9833	9486	9153	10000	9320	40	2940	500	6870	10	1	8027134	776	14.35	2.98	12	0.16	674.00	3246.00	33300	20241022	-70.96	9340	20241115	3.53	33300	-70.96	20241022	9340	3.53	20241115	33300	-70.96	20241022	9340	3.53	20241115	0.00	N	457370	500	40 억	13738	N	N	N	N
58	20241120	161310	57	100.00	KOSDAQ		화학	N	N	N	N	N	9820	-280	5	-2.77	1594956550	163498	115.82	10100	10180	9500	13130	7070	10100	9755.17	0.30	-9966	10520	10310	10080	9870	9640	10415	9975	40	3030	500	7070	10	1	8027134	788	14.57	3.03	12	2.04	674.00	3246.00	33300	20241022	-70.51	9340	20241115	5.14	33300	-70.51	20241022	9340	5.14	20241115	33300	-70.51	20241022	9340	5.14	20241115	0.00	N	457370	500	40 억	23692	N	N	N	N
59	20241120	151331	57	100.00	KOSDAQ		화학	N	N	N	N	N	9900	-200	5	-1.98	1570404240	161002	114.06	10100	10180	9500	13130	7070	10100	9753.94	0.30	-9772	10520	10310	10080	9870	9640	10415	9975	40	3030	500	7070	10	1	8027134	795	14.69	3.05	12	2.01	674.00	3246.00	33300	20241022	-70.27	9340	20241115	6.00	33300	-70.27	20241022	9340	6.00	20241115	33300	-70.27	20241022	9340	6.00	20241115	0.00	N	457370	500	40 억	23692	N	N	N	N
60	20241120	141332	57	100.00	KOSDAQ		화학	N	N	N	N	N	9880	-220	5	-2.18	1284474950	132224	93.67	10100	10180	9500	13130	7070	10100	9714.39	0.30	-8450	10520	10310	10080	9870	9640	10415	9975	40	3030	500	7070	10	1	8027134	793	14.66	3.04	12	1.65	674.00	3246.00	33300	20241022	-70.33	9340	20241115	5.78	33300	-70.33	20241022	9340	5.78	20241115	33300	-70.33	20241022	9340	5.78	20241115	0.00	N	457370	500	40 억	23692	N	N	N	N
61	20241120	131332	57	100.00	KOSDAQ		화학	N	N	N	N	N	9690	-410	5	-4.06	1096133120	112915	79.99	10100	10180	9500	13130	7070	10100	9707.60	0.30	-8148	10520	10310	10080	9870	9640	10415	9975	40	3030	500	7070	10	1	8027134	778	14.38	2.99	12	1.41	674.00	3246.00	33300	20241022	-70.90	9340	20241115	3.75	33300	-70.90	20241022	9340	3.75	20241115	33300	-70.90	20241022	9340	3.75	20241115	0.00	N	457370	500	40 억	23692	N	N	N	N
62	20241120	121331	57	100.00	KOSDAQ		화학	N	N	N	N	N	9650	-450	5	-4.46	964749120	99344	70.38	10100	10180	9500	13130	7070	10100	9711.20	0.30	-8024	10520	10310	10080	9870	9640	10415	9975	40	3030	500	7070	10	1	8027134	775	14.32	2.97	12	1.24	674.00	3246.00	33300	20241022	-71.02	9340	20241115	3.32	33300	-71.02	20241022	9340	3.32	20241115	33300	-71.02	20241022	9340	3.32	20241115	0.00	N	457370	500	40 억	23692	N	N	N	N
63	20241120	111334	57	100.00	KOSDAQ		화학	N	N	N	N	N	9600	-500	5	-4.95	649139050	66417	47.05	10100	10180	9550	13130	7070	10100	9773.69	0.30	-5047	10520	10310	10080	9870	9640	10415	9975	40	3030	500	7070	10	1	8027134	771	14.24	2.96	12	0.83	674.00	3246.00	33300	20241022	-71.17	9340	20241115	2.78	33300	-71.17	20241022	9340	2.78	20241115	33300	-71.17	20241022	9340	2.78	20241115	0.00	N	457370	500	40 억	23692	N	N	N	N
64	20241120	101333	57	100.00	KOSDAQ		화학	N	N	N	N	N	9780	-320	5	-3.17	324582280	32789	23.23	10100	10180	9740	13130	7070	10100	9899.12	0.30	-1036	10520	10310	10080	9870	9640	10415	9975	40	3030	500	7070	10	1	8027134	785	14.51	3.01	12	0.41	674.00	3246.00	33300	20241022	-70.63	9340	20241115	4.71	33300	-70.63	20241022	9340	4.71	20241115	33300	-70.63	20241022	9340	4.71	20241115	0.00	N	457370	500	40 억	23692	N	N	N	N
65	20241120	091331	57	100.00	KOSDAQ		화학	N	N	N	N	N	9990	-110	5	-1.09	34887960	3465	2.45	10100	10180	9940	13130	7070	10100	10068.68	0.30	-400	10520	10310	10080	9870	9640	10415	9975	40	3030	500	7070	10	1	8027134	802	14.82	3.08	12	0.04	674.00	3246.00	33300	20241022	-70.00	9340	20241115	6.96	33300	-70.00	20241022	9340	6.96	20241115	33300	-70.00	20241022	9340	6.96	20241115	0.00	N	457370	500	40 억	23692	N	N	N	N
66	20241119	161215	57	100.00	KOSDAQ		화학	N	N	N	N	N	10100	130	2	1.30	1394121340	138296	121.25	9960	10290	9850	12960	6980	9970	10080.65	0.59	-23639	10310	10140	10020	9850	9730	10225	9935	40	2990	500	6970	10	1	8027134	811	14.99	3.11	12	1.72	674.00	3246.00	33300	20241022	-69.67	9340	20241115	8.14	33300	-69.67	20241022	9340	8.14	20241115	33300	-69.67	20241022	9340	8.14	20241115	0.00	N	457370	500	40 억	47569	N	N	N	N
67	20241119	151240	57	100.00	KOSDAQ		화학	N	N	N	N	N	10110	140	2	1.40	1340226970	132957	116.57	9960	10290	9850	12960	6980	9970	10080.15	0.59	-22709	10310	10140	10020	9850	9730	10225	9935	40	2990	500	6970	10	1	8027134	812	15.00	3.11	12	1.66	674.00	3246.00	33300	20241022	-69.64	9340	20241115	8.24	33300	-69.64	20241022	9340	8.24	20241115	33300	-69.64	20241022	9340	8.24	20241115	0.00	N	457370	500	40 억	47569	N	N	N	N
68	20241119	141236	57	100.00	KOSDAQ		화학	N	N	N	N	N	10190	220	2	2.21	1163452640	115408	101.19	9960	10290	9850	12960	6980	9970	10081.21	0.59	-21260	10310	10140	10020	9850	9730	10225	9935	40	2990	500	6970	10	1	8027134	818	15.12	3.14	12	1.44	674.00	3246.00	33300	20241022	-69.40	9340	20241115	9.10	33300	-69.40	20241022	9340	9.10	20241115	33300	-69.40	20241022	9340	9.10	20241115	0.00	N	457370	500	40 억	47569	N	N	N	N
69	20241119	131240	57	100.00	KOSDAQ		화학	N	N	N	N	N	10210	240	2	2.41	1018405330	101171	88.70	9960	10290	9850	12960	6980	9970	10066.18	0.59	-16887	10310	10140	10020	9850	9730	10225	9935	40	2990	500	6970	10	1	8027134	820	15.15	3.15	12	1.26	674.00	3246.00	33300	20241022	-69.34	9340	20241115	9.31	33300	-69.34	20241022	9340	9.31	20241115	33300	-69.34	20241022	9340	9.31	20241115	0.00	N	457370	500	40 억	47569	N	N	N	N
70	20241119	121226	57	100.00	KOSDAQ		화학	N	N	N	N	N	10000	30	2	0.30	623692080	62452	54.76	9960	10200	9850	12960	6980	9970	9986.74	0.59	-8533	10310	10140	10020	9850	9730	10225	9935	40	2990	500	6970	10	1	8027134	803	14.84	3.08	12	0.78	674.00	3246.00	33300	20241022	-69.97	9340	20241115	7.07	33300	-69.97	20241022	9340	7.07	20241115	33300	-69.97	20241022	9340	7.07	20241115	0.00	N	457370	500	40 억	47569	N	N	N	N
71	20241119	111239	57	100.00	KOSDAQ		화학	N	N	N	N	N	9990	20	2	0.20	481863640	48239	42.29	9960	10200	9850	12960	6980	9970	9989.09	0.59	-4909	10310	10140	10020	9850	9730	10225	9935	40	2990	500	6970	10	1	8027134	802	14.82	3.08	12	0.60	674.00	3246.00	33300	20241022	-70.00	9340	20241115	6.96	33300	-70.00	20241022	9340	6.96	20241115	33300	-70.00	20241022	9340	6.96	20241115	0.00	N	457370	500	40 억	47569	N	N	N	N
72	20241119	101304	57	100.00	KOSDAQ		화학	N	N	N	N	N	10020	50	2	0.50	373501710	37385	32.78	9960	10200	9850	12960	6980	9970	9990.68	0.59	-2108	10310	10140	10020	9850	9730	10225	9935	40	2990	500	6970	10	1	8027134	804	14.87	3.09	12	0.47	674.00	3246.00	33300	20241022	-69.91	9340	20241115	7.28	33300	-69.91	20241022	9340	7.28	20241115	33300	-69.91	20241022	9340	7.28	20241115	0.00	N	457370	500	40 억	47569	N	N	N	N
73	20241119	091305	57	100.00	KOSDAQ		화학	N	N	N	N	N	9880	-90	5	-0.90	75990840	7626	6.69	9960	10080	9880	12960	6980	9970	9964.70	0.59	-999	10310	10140	10020	9850	9730	10225	9935	40	2990	500	6970	10	1	8027134	793	14.66	3.04	12	0.10	674.00	3246.00	33300	20241022	-70.33	9340	20241115	5.78	33300	-70.33	20241022	9340	5.78	20241115	33300	-70.33	20241022	9340	5.78	20241115	0.00	N	457370	500	40 억	47569	N	N	N	N
74	20241118	161223	57	100.00	KOSDAQ		화학	N	N	N	N	N	9970	160	2	1.63	1121675520	111863	41.47	9950	10190	9900	12750	6870	9810	10027.75	0.37	17807	10576	10192	9766	9382	8956	9980	9170	40	2940	500	6860	10	1	8027134	800	14.79	3.07	12	1.39	674.00	3246.00	33300	20241022	-70.06	9340	20241115	6.75	33300	-70.06	20241022	9340	6.75	20241115	33300	-70.06	20241022	9340	6.75	20241115	0.00	N	457370	500	40 억	29725	N	N	N	N
75	20241118	151239	57	100.00	KOSDAQ		화학	N	N	N	N	N	9980	170	2	1.73	1041325150	103803	38.48	9950	10190	9900	12750	6870	9810	10031.87	0.37	16874	10576	10192	9766	9382	8956	9980	9170	40	2940	500	6860	10	1	8027134	801	14.81	3.07	12	1.29	674.00	3246.00	33300	20241022	-70.03	9340	20241115	6.85	33300	-70.03	20241022	9340	6.85	20241115	33300	-70.03	20241022	9340	6.85	20241115	0.00	N	457370	500	40 억	29725	N	N	N	N
76	20241118	141244	57	100.00	KOSDAQ		화학	N	N	N	N	N	10000	190	2	1.94	917265120	91398	33.88	9950	10190	9900	12750	6870	9810	10036.09	0.37	16507	10576	10192	9766	9382	8956	9980	9170	40	2940	500	6860	10	1	8027134	803	14.84	3.08	12	1.14	674.00	3246.00	33300	20241022	-69.97	9340	20241115	7.07	33300	-69.97	20241022	9340	7.07	20241115	33300	-69.97	20241022	9340	7.07	20241115	0.00	N	457370	500	40 억	29725	N	N	N	N
77	20241118	131229	57	100.00	KOSDAQ		화학	N	N	N	N	N	10020	210	2	2.14	767138690	76488	28.36	9950	10190	9900	12750	6870	9810	10029.71	0.37	15422	10576	10192	9766	9382	8956	9980	9170	40	2940	500	6860	10	1	8027134	804	14.87	3.09	12	0.95	674.00	3246.00	33300	20241022	-69.91	9340	20241115	7.28	33300	-69.91	20241022	9340	7.28	20241115	33300	-69.91	20241022	9340	7.28	20241115	0.00	N	457370	500	40 억	29725	N	N	N	N
78	20241118	121238	57	100.00	KOSDAQ		화학	N	N	N	N	N	9960	150	2	1.53	668912500	66661	24.71	9950	10190	9900	12750	6870	9810	10034.75	0.37	13318	10576	10192	9766	9382	8956	9980	9170	40	2940	500	6860	10	1	8027134	800	14.78	3.07	12	0.83	674.00	3246.00	33300	20241022	-70.09	9340	20241115	6.64	33300	-70.09	20241022	9340	6.64	20241115	33300	-70.09	20241022	9340	6.64	20241115	0.00	N	457370	500	40 억	29725	N	N	N	N
79	20241118	111237	57	100.00	KOSDAQ		화학	N	N	N	N	N	10000	190	2	1.94	579430700	57671	21.38	9950	10190	9900	12750	6870	9810	10047.43	0.37	12759	10576	10192	9766	9382	8956	9980	9170	40	2940	500	6860	10	1	8027134	803	14.84	3.08	12	0.72	674.00	3246.00	33300	20241022	-69.97	9340	20241115	7.07	33300	-69.97	20241022	9340	7.07	20241115	33300	-69.97	20241022	9340	7.07	20241115	0.00	N	457370	500	40 억	29725	N	N	N	N
80	20241118	101224	57	100.00	KOSDAQ		화학	N	N	N	N	N	10050	240	2	2.45	449971700	44730	16.58	9950	10190	9900	12750	6870	9810	10060.07	0.37	10959	10576	10192	9766	9382	8956	9980	9170	40	2940	500	6860	10	1	8027134	807	14.91	3.10	12	0.56	674.00	3246.00	33300	20241022	-69.82	9340	20241115	7.60	33300	-69.82	20241022	9340	7.60	20241115	33300	-69.82	20241022	9340	7.60	20241115	0.00	N	457370	500	40 억	29725	N	N	N	N
81	20241118	091222	57	100.00	KOSDAQ		화학	N	N	N	N	N	10090	280	2	2.85	188441000	18719	6.94	9950	10190	9900	12750	6870	9810	10067.67	0.37	2380	10576	10192	9766	9382	8956	9980	9170	40	2940	500	6860	10	1	8027134	810	14.97	3.11	12	0.23	674.00	3246.00	33300	20241022	-69.70	9340	20241115	8.03	33300	-69.70	20241022	9340	8.03	20241115	33300	-69.70	20241022	9340	8.03	20241115	0.00	N	457370	500	40 억	29725	N	N	N	N
82	20241115	161315	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	9810	-270	5	-2.68	2566751470	264246	139.61	10080	10150	9340	13100	7060	10080	9713.34	0.02	28098	11233	10656	10323	9746	9413	10490	9580	40	3020	500	7050	10	1	8027134	787	14.55	3.02	12	3.29	674.00	3246.00	33300	20241022	-70.54	9340	20241115	5.03	33300	-70.54	20241022	9340	5.03	20241115	33300	-70.54	20241022	9340	5.03	20241115	0.00	N	457370	500	40 억	1740	N	N	N	N
83	20241115	151348	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	9880	-200	5	-1.98	2475811900	255010	134.73	10080	10150	9340	13100	7060	10080	9708.69	0.02	27576	11233	10656	10323	9746	9413	10490	9580	40	3020	500	7050	10	1	8027134	793	14.66	3.04	12	3.18	674.00	3246.00	33300	20241022	-70.33	9340	20241115	5.78	33300	-70.33	20241022	9340	5.78	20241115	33300	-70.33	20241022	9340	5.78	20241115	0.00	N	457370	500	40 억	1740	N	N	N	N
84	20241115	141332	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	9850	-230	5	-2.28	2041812590	211521	111.76	10080	10150	9340	13100	7060	10080	9653.00	0.02	19147	11233	10656	10323	9746	9413	10490	9580	40	3020	500	7050	10	1	8027134	791	14.61	3.03	12	2.64	674.00	3246.00	33300	20241022	-70.42	9340	20241115	5.46	33300	-70.42	20241022	9340	5.46	20241115	33300	-70.42	20241022	9340	5.46	20241115	0.00	N	457370	500	40 억	1740	N	N	N	N
85	20241115	131330	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	9670	-410	5	-4.07	1901300930	197085	104.13	10080	10150	9340	13100	7060	10080	9647.11	0.02	16222	11233	10656	10323	9746	9413	10490	9580	40	3020	500	7050	10	1	8027134	776	14.35	2.98	12	2.46	674.00	3246.00	33300	20241022	-70.96	9340	20241115	3.53	33300	-70.96	20241022	9340	3.53	20241115	33300	-70.96	20241022	9340	3.53	20241115	0.00	N	457370	500	40 억	1740	N	N	N	N
86	20241115	121333	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	9500	-580	5	-5.75	1691898080	175498	92.72	10080	10150	9340	13100	7060	10080	9640.55	0.02	15170	11233	10656	10323	9746	9413	10490	9580	40	3020	500	7050	10	1	8027134	763	14.09	2.93	12	2.19	674.00	3246.00	33300	20241022	-71.47	9340	20241115	1.71	33300	-71.47	20241022	9340	1.71	20241115	33300	-71.47	20241022	9340	1.71	20241115	0.00	N	457370	500	40 억	1740	N	N	N	N
87	20241115	111301	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	9390	-690	5	-6.85	1455442140	150454	79.49	10080	10150	9350	13100	7060	10080	9673.67	0.02	13482	11233	10656	10323	9746	9413	10490	9580	40	3020	500	7050	10	1	8027134	754	13.93	2.89	12	1.87	674.00	3246.00	33300	20241022	-71.80	9350	20241115	0.43	33300	-71.80	20241022	9350	0.43	20241115	33300	-71.80	20241022	9350	0.43	20241115	0.00	N	457370	500	40 억	1740	N	N	N	N
88	20241115	101300	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	9720	-360	5	-3.57	744317400	75376	39.82	10080	10150	9660	13100	7060	10080	9874.73	0.02	9	11233	10656	10323	9746	9413	10490	9580	40	3020	500	7050	10	1	8027134	780	14.42	2.99	12	0.94	674.00	3246.00	33300	20241022	-70.81	9660	20241115	0.62	33300	-70.81	20241022	9660	0.62	20241115	33300	-70.81	20241022	9660	0.62	20241115	0.00	N	457370	500	40 억	1740	N	N	N	N
89	20241115	091217	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	9860	-220	5	-2.18	164812840	16528	8.73	10080	10150	9860	13100	7060	10080	9971.74	0.02	2721	11233	10656	10323	9746	9413	10490	9580	40	3020	500	7050	10	1	8027134	791	14.63	3.04	12	0.21	674.00	3246.00	33300	20241022	-70.39	9860	20241115	0.00	33300	-70.39	20241022	9860	0.00	20241115	33300	-70.39	20241022	9860	0.00	20241115	0.00	N	457370	500	40 억	1740	N	N	N	N
90	20241114	161252	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10110	-470	5	-4.44	1840113630	176891	58.50	10720	10900	9990	13750	7410	10580	10402.48	0.09	-5786	11820	11200	10880	10260	9940	11040	10100	40	3170	500	7400	10	1	8027134	812	15.00	3.11	12	2.20	674.00	3246.00	33300	20241022	-69.64	9990	20241114	1.20	33300	-69.64	20241022	9990	1.20	20241114	33300	-69.64	20241022	9990	1.20	20241114	0.00	N	457370	500	40 억	7540	N	N	N	N
91	20241114	151300	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10050	-530	5	-5.01	1569133080	150132	49.65	10720	10900	9990	13750	7410	10580	10451.65	0.09	-2515	11820	11200	10880	10260	9940	11040	10100	40	3170	500	7400	10	1	8027134	807	14.91	3.10	12	1.87	674.00	3246.00	33300	20241022	-69.82	9990	20241114	0.60	33300	-69.82	20241022	9990	0.60	20241114	33300	-69.82	20241022	9990	0.60	20241114	0.00	N	457370	500	40 억	7540	N	N	N	N
92	20241114	141251	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10280	-300	5	-2.84	1082797450	102276	33.82	10720	10900	10260	13750	7410	10580	10587.02	0.09	-2085	11820	11200	10880	10260	9940	11040	10100	40	3170	500	7400	10	1	8027134	825	15.25	3.17	12	1.27	674.00	3246.00	33300	20241022	-69.13	10260	20241114	0.19	33300	-69.13	20241022	10260	0.19	20241114	33300	-69.13	20241022	10260	0.19	20241114	0.00	N	457370	500	40 억	7540	N	N	N	N
93	20241114	131252	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10490	-90	5	-0.85	952897310	89759	29.68	10720	10900	10320	13750	7410	10580	10616.20	0.09	-974	11820	11200	10880	10260	9940	11040	10100	40	3170	500	7400	10	1	8027134	842	15.56	3.23	12	1.12	674.00	3246.00	33300	20241022	-68.50	10320	20241114	1.65	33300	-68.50	20241022	10320	1.65	20241114	33300	-68.50	20241022	10320	1.65	20241114	0.00	N	457370	500	40 억	7540	N	N	N	N
94	20241114	121248	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10450	-130	5	-1.23	728391190	68195	22.55	10720	10900	10340	13750	7410	10580	10681.08	0.09	-931	11820	11200	10880	10260	9940	11040	10100	40	3170	500	7400	10	1	8027134	839	15.50	3.22	12	0.85	674.00	3246.00	33300	20241022	-68.62	10340	20241114	1.06	33300	-68.62	20241022	10340	1.06	20241114	33300	-68.62	20241022	10340	1.06	20241114	0.00	N	457370	500	40 억	7540	N	N	N	N
95	20241114	111250	57	100.00	KOSDAQ		화학	N	N	N	N	N	10690	110	2	1.04	488509870	45512	15.05	10720	10900	10580	13750	7410	10580	10733.82	0.09	-368	11820	11200	10880	10260	9940	11040	10100	40	3170	500	7400	10	1	8027134	858	15.86	3.29	12	0.57	674.00	3246.00	33300	20241022	-67.90	10560	20241113	1.23	33300	-67.90	20241022	10560	1.23	20241113	33300	-67.90	20241022	10560	1.23	20241113	0.00	N	457370	500	40 억	7540	N	N	N	N
96	20241114	101308	57	100.00	KOSDAQ		화학	N	N	N	N	N	10810	230	2	2.17	152468460	14057	4.65	10720	10900	10720	13750	7410	10580	10847.39	0.09	-1123	11820	11200	10880	10260	9940	11040	10100	40	3170	500	7400	10	1	8027134	868	16.04	3.33	12	0.18	674.00	3246.00	33300	20241022	-67.54	10560	20241113	2.37	33300	-67.54	20241022	10560	2.37	20241113	33300	-67.54	20241022	10560	2.37	20241113	0.00	N	457370	500	40 억	7540	N	N	N	N
97	20241114	091242	57	100.00	KOSDAQ		화학	N	N	N	N	N	10580	0	3	0.00	0	0	0.00	0	0	0	13750	7410	10580	0.00	0.09	0	11820	11200	10880	10260	9940	11040	10100	40	3170	500	7400	10	1	8027134	849	15.70	3.26	12	0.00	674.00	3246.00	33300	20241022	-68.23	10560	20241113	0.19	33300	-68.23	20241022	10560	0.19	20241113	33300	-68.23	20241022	10560	0.19	20241113	0.00	N	457370	500	40 억	7540	N	N	N	N
98	20241113	160856	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10580	-350	5	-3.20	3278952060	298254	89.65	10770	11500	10560	14200	7660	10930	10994.75	0.00	7404	12023	11476	11203	10656	10383	11340	10520	40	3270	500	7650	10	1	8027134	849	15.70	3.26	12	3.72	674.00	3246.00	33300	20241022	-68.23	10560	20241113	0.19	33300	-68.23	20241022	10560	0.19	20241113	33300	-68.23	20241022	10560	0.19	20241113	0.00	N	457370	500	40 억	128	N	N	N	N
99	20241113	150934	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10670	-260	5	-2.38	3098844020	281304	84.56	10770	11500	10560	14200	7660	10930	11016.00	0.00	8547	12023	11476	11203	10656	10383	11340	10520	40	3270	500	7650	10	1	8027134	856	15.83	3.29	12	3.50	674.00	3246.00	33300	20241022	-67.96	10560	20241113	1.04	33300	-67.96	20241022	10560	1.04	20241113	33300	-67.96	20241022	10560	1.04	20241113	0.00	N	457370	500	40 억	128	N	N	N	N
100	20241113	140931	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10870	-60	5	-0.55	2505943280	225898	67.90	10770	11500	10700	14200	7660	10930	11093.25	0.00	2913	12023	11476	11203	10656	10383	11340	10520	40	3270	500	7650	10	1	8027134	873	16.13	3.35	12	2.81	674.00	3246.00	33300	20241022	-67.36	10700	20241113	1.59	33300	-67.36	20241022	10700	1.59	20241113	33300	-67.36	20241022	10700	1.59	20241113	0.00	N	457370	500	40 억	128	N	N	N	N
101	20241113	130934	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10910	-20	5	-0.18	2301980170	207235	62.29	10770	11500	10700	14200	7660	10930	11108.07	0.00	3907	12023	11476	11203	10656	10383	11340	10520	40	3270	500	7650	10	1	8027134	876	16.19	3.36	12	2.58	674.00	3246.00	33300	20241022	-67.24	10700	20241113	1.96	33300	-67.24	20241022	10700	1.96	20241113	33300	-67.24	20241022	10700	1.96	20241113	0.00	N	457370	500	40 억	128	N	N	N	N
102	20241113	120923	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10920	-10	5	-0.09	2097527510	188551	56.68	10770	11500	10700	14200	7660	10930	11124.46	0.00	7246	12023	11476	11203	10656	10383	11340	10520	40	3270	500	7650	10	1	8027134	877	16.20	3.36	12	2.35	674.00	3246.00	33300	20241022	-67.21	10700	20241113	2.06	33300	-67.21	20241022	10700	2.06	20241113	33300	-67.21	20241022	10700	2.06	20241113	0.00	N	457370	500	40 억	128	N	N	N	N
103	20241113	110919	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11060	130	2	1.19	1931025510	173392	52.12	10770	11500	10700	14200	7660	10930	11136.76	0.00	7158	12023	11476	11203	10656	10383	11340	10520	40	3270	500	7650	10	1	8027134	888	16.41	3.41	12	2.16	674.00	3246.00	33300	20241022	-66.79	10700	20241113	3.36	33300	-66.79	20241022	10700	3.36	20241113	33300	-66.79	20241022	10700	3.36	20241113	0.00	N	457370	500	40 억	128	N	N	N	N
104	20241113	100920	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11190	260	2	2.38	1497688440	134124	40.32	10770	11500	10700	14200	7660	10930	11166.45	0.00	5761	12023	11476	11203	10656	10383	11340	10520	40	3270	500	7650	10	1	8027134	898	16.60	3.45	12	1.67	674.00	3246.00	33300	20241022	-66.40	10700	20241113	4.58	33300	-66.40	20241022	10700	4.58	20241113	33300	-66.40	20241022	10700	4.58	20241113	0.00	N	457370	500	40 억	128	N	N	N	N
105	20241113	090909	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10810	-120	5	-1.10	258214740	23945	7.20	10770	10900	10700	14200	7660	10930	10783.65	0.00	3778	12023	11476	11203	10656	10383	11340	10520	40	3270	500	7650	10	1	8027134	868	16.04	3.33	12	0.30	674.00	3246.00	33300	20241022	-67.54	10700	20241113	1.03	33300	-67.54	20241022	10700	1.03	20241113	33300	-67.54	20241022	10700	1.03	20241113	0.00	N	457370	500	40 억	128	N	N	N	N
106	20241112	161206	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10930	-750	5	-6.42	3610309260	321706	73.72	11650	11750	10930	15180	8180	11680	11222.50	0.01	-740	13026	12352	12006	11332	10986	12180	11160	40	3500	500	8170	10	1	8027134	877	16.22	3.37	12	4.01	674.00	3246.00	33300	20241022	-67.18	10930	20241112	0.00	33300	-67.18	20241022	10930	0.00	20241112	33300	-67.18	20241022	10930	0.00	20241112	0.00	N	457370	500	40 억	801	N	N	N	N
107	20241112	151219	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11000	-680	5	-5.82	3414443060	303817	69.62	11650	11750	10940	15180	8180	11680	11237.47	0.01	-605	13026	12352	12006	11332	10986	12180	11160	40	3500	500	8170	10	1	8027134	883	16.32	3.39	12	3.78	674.00	3246.00	33300	20241022	-66.97	10940	20241112	0.55	33300	-66.97	20241022	10940	0.55	20241112	33300	-66.97	20241022	10940	0.55	20241112	0.00	N	457370	500	40 억	801	N	N	N	N
108	20241112	141222	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11090	-590	5	-5.05	2893560690	256551	58.79	11650	11750	11030	15180	8180	11680	11277.60	0.01	1143	13026	12352	12006	11332	10986	12180	11160	40	3500	500	8170	10	1	8027134	890	16.45	3.42	12	3.20	674.00	3246.00	33300	20241022	-66.70	11030	20241112	0.54	33300	-66.70	20241022	11030	0.54	20241112	33300	-66.70	20241022	11030	0.54	20241112	0.00	N	457370	500	40 억	801	N	N	N	N
109	20241112	131229	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11140	-540	5	-4.62	2614006170	231474	53.04	11650	11750	11030	15180	8180	11680	11291.70	0.01	849	13026	12352	12006	11332	10986	12180	11160	40	3500	500	8170	10	1	8027134	894	16.53	3.43	12	2.88	674.00	3246.00	33300	20241022	-66.55	11030	20241112	1.00	33300	-66.55	20241022	11030	1.00	20241112	33300	-66.55	20241022	11030	1.00	20241112	0.00	N	457370	500	40 억	801	N	N	N	N
110	20241112	121217	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11190	-490	5	-4.20	2230327720	196960	45.13	11650	11750	11030	15180	8180	11680	11322.49	0.01	-273	13026	12352	12006	11332	10986	12180	11160	40	3500	500	8170	10	1	8027134	898	16.60	3.45	12	2.45	674.00	3246.00	33300	20241022	-66.40	11030	20241112	1.45	33300	-66.40	20241022	11030	1.45	20241112	33300	-66.40	20241022	11030	1.45	20241112	0.00	N	457370	500	40 억	801	N	N	N	N
111	20241112	111212	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11260	-420	5	-3.60	1931701690	170299	39.02	11650	11750	11030	15180	8180	11680	11341.61	0.01	2269	13026	12352	12006	11332	10986	12180	11160	40	3500	500	8170	10	1	8027134	904	16.71	3.47	12	2.12	674.00	3246.00	33300	20241022	-66.19	11030	20241112	2.09	33300	-66.19	20241022	11030	2.09	20241112	33300	-66.19	20241022	11030	2.09	20241112	0.00	N	457370	500	40 억	801	N	N	N	N
112	20241112	101211	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11400	-280	5	-2.40	1685299120	148509	34.03	11650	11750	11030	15180	8180	11680	11346.56	0.01	958	13026	12352	12006	11332	10986	12180	11160	40	3500	500	8170	10	1	8027134	915	16.91	3.51	12	1.85	674.00	3246.00	33300	20241022	-65.77	11030	20241112	3.35	33300	-65.77	20241022	11030	3.35	20241112	33300	-65.77	20241022	11030	3.35	20241112	0.00	N	457370	500	40 억	801	N	N	N	N
113	20241112	091212	57	100.00	KOSDAQ		화학	N	N	N	N	N	11450	-230	5	-1.97	474298120	41134	9.43	11650	11750	11300	15180	8180	11680	11527.97	0.01	3800	13026	12352	12006	11332	10986	12180	11160	40	3500	500	8170	10	1	8027134	919	16.99	3.53	12	0.51	674.00	3246.00	33300	20241022	-65.62	11220	20241107	2.05	33300	-65.62	20241022	11220	2.05	20241107	33300	-65.62	20241022	11220	2.05	20241107	0.00	N	457370	500	40 억	801	N	N	N	N
114	20241111	161200	57	100.00	KOSDAQ		화학	N	N	N	N	N	11680	-610	5	-4.96	5170379730	430151	30.92	12500	12680	11660	15970	8610	12290	12020.19	0.03	-1240	13936	13112	12366	11542	10796	13525	11955	40	3680	500	8600	10	1	8027134	938	17.33	3.60	12	5.36	674.00	3246.00	33300	20241022	-64.92	11220	20241107	4.10	33300	-64.92	20241022	11220	4.10	20241107	33300	-64.92	20241022	11220	4.10	20241107	0.00	N	457370	500	40 억	2198	N	N	N	N
115	20241111	151236	57	100.00	KOSDAQ		화학	N	N	N	N	N	11790	-500	5	-4.07	4929416470	409608	29.44	12500	12680	11660	15970	8610	12290	12034.11	0.03	-999	13936	13112	12366	11542	10796	13525	11955	40	3680	500	8600	10	1	8027134	946	17.49	3.63	12	5.10	674.00	3246.00	33300	20241022	-64.59	11220	20241107	5.08	33300	-64.59	20241022	11220	5.08	20241107	33300	-64.59	20241022	11220	5.08	20241107	0.00	N	457370	500	40 억	2198	N	N	N	N
116	20241111	141220	57	100.00	KOSDAQ		화학	N	N	N	N	N	11720	-570	5	-4.64	4721897830	391996	28.17	12500	12680	11660	15970	8610	12290	12045.42	0.03	722	13936	13112	12366	11542	10796	13525	11955	40	3680	500	8600	10	1	8027134	941	17.39	3.61	12	4.88	674.00	3246.00	33300	20241022	-64.80	11220	20241107	4.46	33300	-64.80	20241022	11220	4.46	20241107	33300	-64.80	20241022	11220	4.46	20241107	0.00	N	457370	500	40 억	2198	N	N	N	N
117	20241111	131219	57	100.00	KOSDAQ		화학	N	N	N	N	N	12080	-210	5	-1.71	4155523380	344056	24.73	12500	12680	11660	15970	8610	12290	12077.69	0.03	3300	13936	13112	12366	11542	10796	13525	11955	40	3680	500	8600	10	1	8027134	970	17.92	3.72	12	4.29	674.00	3246.00	33300	20241022	-63.72	11220	20241107	7.66	33300	-63.72	20241022	11220	7.66	20241107	33300	-63.72	20241022	11220	7.66	20241107	0.00	N	457370	500	40 억	2198	N	N	N	N
118	20241111	121214	57	100.00	KOSDAQ		화학	N	N	N	N	N	11820	-470	5	-3.82	3160006510	261515	18.80	12500	12680	11660	15970	8610	12290	12083.01	0.03	-1962	13936	13112	12366	11542	10796	13525	11955	40	3680	500	8600	10	1	8027134	949	17.54	3.64	12	3.26	674.00	3246.00	33300	20241022	-64.50	11220	20241107	5.35	33300	-64.50	20241022	11220	5.35	20241107	33300	-64.50	20241022	11220	5.35	20241107	0.00	N	457370	500	40 억	2198	N	N	N	N
119	20241111	111210	57	100.00	KOSDAQ		화학	N	N	N	N	N	11900	-390	5	-3.17	2595394270	213656	15.36	12500	12680	11790	15970	8610	12290	12147.15	0.03	-685	13936	13112	12366	11542	10796	13525	11955	40	3680	500	8600	10	1	8027134	955	17.66	3.67	12	2.66	674.00	3246.00	33300	20241022	-64.26	11220	20241107	6.06	33300	-64.26	20241022	11220	6.06	20241107	33300	-64.26	20241022	11220	6.06	20241107	0.00	N	457370	500	40 억	2198	N	N	N	N
120	20241111	101202	57	100.00	KOSDAQ		화학	N	N	N	N	N	12010	-280	5	-2.28	2151782430	176611	12.69	12500	12680	11790	15970	8610	12290	12183.39	0.03	3816	13936	13112	12366	11542	10796	13525	11955	40	3680	500	8600	10	1	8027134	964	17.82	3.70	12	2.20	674.00	3246.00	33300	20241022	-63.93	11220	20241107	7.04	33300	-63.93	20241022	11220	7.04	20241107	33300	-63.93	20241022	11220	7.04	20241107	0.00	N	457370	500	40 억	2198	N	N	N	N
121	20241111	091159	57	100.00	KOSDAQ		화학	N	N	N	N	N	12350	60	2	0.49	779574710	62447	4.49	12500	12680	12300	15970	8610	12290	12485.59	0.03	4608	13936	13112	12366	11542	10796	13525	11955	40	3680	500	8600	10	1	8027134	991	18.32	3.80	12	0.78	674.00	3246.00	33300	20241022	-62.91	11220	20241107	10.07	33300	-62.91	20241022	11220	10.07	20241107	33300	-62.91	20241022	11220	10.07	20241107	0.00	N	457370	500	40 억	2198	N	N	N	N
122	20241108	161149	57	100.00	KOSDAQ		화학	N	N	N	N	N	12290	570	2	4.86	17360469620	1382402	376.29	11680	13190	11620	15230	8210	11720	12559.17	0.09	-4684	12240	11980	11600	11340	10960	12110	11470	40	3510	500	8200	10	1	8027134	987	18.23	3.79	12	17.22	674.00	3246.00	33300	20241022	-63.09	11220	20241107	9.54	33300	-63.09	20241022	11220	9.54	20241107	33300	-63.09	20241022	11220	9.54	20241107	0.00	N	457370	500	40 억	7242	N	N	N	N
123	20241108	151203	57	100.00	KOSDAQ		화학	N	N	N	N	N	12320	600	2	5.12	17043736710	1356569	369.26	11680	13190	11620	15230	8210	11720	12564.33	0.09	-5340	12240	11980	11600	11340	10960	12110	11470	40	3510	500	8200	10	1	8027134	989	18.28	3.80	12	16.90	674.00	3246.00	33300	20241022	-63.00	11220	20241107	9.80	33300	-63.00	20241022	11220	9.80	20241107	33300	-63.00	20241022	11220	9.80	20241107	0.00	N	457370	500	40 억	7242	N	N	N	N
124	20241108	141201	57	100.00	KOSDAQ		화학	N	N	N	N	N	12310	590	2	5.03	16005161980	1272581	346.40	11680	13190	11620	15230	8210	11720	12577.45	0.09	-5343	12240	11980	11600	11340	10960	12110	11470	40	3510	500	8200	10	1	8027134	988	18.26	3.79	12	15.85	674.00	3246.00	33300	20241022	-63.03	11220	20241107	9.71	33300	-63.03	20241022	11220	9.71	20241107	33300	-63.03	20241022	11220	9.71	20241107	0.00	N	457370	500	40 억	7242	N	N	N	N
125	20241108	131203	57	100.00	KOSDAQ		화학	N	N	N	N	N	12320	600	2	5.12	14127708090	1119260	304.66	11680	13190	11620	15230	8210	11720	12622.98	0.09	-4412	12240	11980	11600	11340	10960	12110	11470	40	3510	500	8200	10	1	8027134	989	18.28	3.80	12	13.94	674.00	3246.00	33300	20241022	-63.00	11220	20241107	9.80	33300	-63.00	20241022	11220	9.80	20241107	33300	-63.00	20241022	11220	9.80	20241107	0.00	N	457370	500	40 억	7242	N	N	N	N
126	20241108	121201	57	100.00	KOSDAQ		화학	N	N	N	N	N	11870	150	2	1.28	1871909980	158110	43.04	11680	12000	11620	15230	8210	11720	11839.87	0.09	-3792	12240	11980	11600	11340	10960	12110	11470	40	3510	500	8200	10	1	8027134	953	17.61	3.66	12	1.97	674.00	3246.00	33300	20241022	-64.35	11220	20241107	5.79	33300	-64.35	20241022	11220	5.79	20241107	33300	-64.35	20241022	11220	5.79	20241107	0.00	N	457370	500	40 억	7242	N	N	N	N
127	20241108	111204	57	100.00	KOSDAQ		화학	N	N	N	N	N	11910	190	2	1.62	1609142250	136014	37.02	11680	12000	11620	15230	8210	11720	11831.34	0.09	-3210	12240	11980	11600	11340	10960	12110	11470	40	3510	500	8200	10	1	8027134	956	17.67	3.67	12	1.69	674.00	3246.00	33300	20241022	-64.23	11220	20241107	6.15	33300	-64.23	20241022	11220	6.15	20241107	33300	-64.23	20241022	11220	6.15	20241107	0.00	N	457370	500	40 억	7242	N	N	N	N
128	20241108	101211	57	100.00	KOSDAQ		화학	N	N	N	N	N	11780	60	2	0.51	1220384670	103131	28.07	11680	12000	11620	15230	8210	11720	11834.20	0.09	-2673	12240	11980	11600	11340	10960	12110	11470	40	3510	500	8200	10	1	8027134	946	17.48	3.63	12	1.28	674.00	3246.00	33300	20241022	-64.62	11220	20241107	4.99	33300	-64.62	20241022	11220	4.99	20241107	33300	-64.62	20241022	11220	4.99	20241107	0.00	N	457370	500	40 억	7242	N	N	N	N
129	20241108	091200	57	100.00	KOSDAQ		화학	N	N	N	N	N	11780	60	2	0.51	318542910	27205	7.41	11680	11790	11620	15230	8210	11720	11708.66	0.09	-2143	12240	11980	11600	11340	10960	12110	11470	40	3510	500	8200	10	1	8027134	946	17.48	3.63	12	0.34	674.00	3246.00	33300	20241022	-64.62	11220	20241107	4.99	33300	-64.62	20241022	11220	4.99	20241107	33300	-64.62	20241022	11220	4.99	20241107	0.00	N	457370	500	40 억	7242	N	N	N	N
130	20241107	161153	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11720	370	2	3.26	4111770600	358271	60.04	11490	11860	11220	14750	7950	11350	11474.72	0.01	6699	13163	12256	11743	10836	10323	12000	10580	40	3400	500	7940	10	1	8027134	941	17.39	3.61	12	4.46	674.00	3246.00	33300	20241022	-64.80	11220	20241107	4.46	33300	-64.80	20241022	11220	4.46	20241107	33300	-64.80	20241022	11220	4.46	20241107	0.00	N	457370	500	40 억	652	N	N	N	N
131	20241107	151158	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11650	300	2	2.64	3579325110	312963	52.45	11490	11670	11220	14750	7950	11350	11436.95	0.01	5996	13163	12256	11743	10836	10323	12000	10580	40	3400	500	7940	10	1	8027134	935	17.28	3.59	12	3.90	674.00	3246.00	33300	20241022	-65.02	11220	20241107	3.83	33300	-65.02	20241022	11220	3.83	20241107	33300	-65.02	20241022	11220	3.83	20241107	0.00	N	457370	500	40 억	652	N	N	N	N
132	20241107	141203	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11520	170	2	1.50	2785226250	244445	40.96	11490	11640	11220	14750	7950	11350	11394.11	0.01	6292	13163	12256	11743	10836	10323	12000	10580	40	3400	500	7940	10	1	8027134	925	17.09	3.55	12	3.05	674.00	3246.00	33300	20241022	-65.41	11220	20241107	2.67	33300	-65.41	20241022	11220	2.67	20241107	33300	-65.41	20241022	11220	2.67	20241107	0.00	N	457370	500	40 억	652	N	N	N	N
133	20241107	131203	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11320	-30	5	-0.26	2192320270	192789	32.31	11490	11620	11220	14750	7950	11350	11371.62	0.01	5963	13163	12256	11743	10836	10323	12000	10580	40	3400	500	7940	10	1	8027134	909	16.80	3.49	12	2.40	674.00	3246.00	33300	20241022	-66.01	11220	20241107	0.89	33300	-66.01	20241022	11220	0.89	20241107	33300	-66.01	20241022	11220	0.89	20241107	0.00	N	457370	500	40 억	652	N	N	N	N
134	20241107	121156	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11360	10	2	0.09	1987278640	174674	29.27	11490	11620	11220	14750	7950	11350	11377.10	0.01	7598	13163	12256	11743	10836	10323	12000	10580	40	3400	500	7940	10	1	8027134	912	16.85	3.50	12	2.18	674.00	3246.00	33300	20241022	-65.89	11220	20241107	1.25	33300	-65.89	20241022	11220	1.25	20241107	33300	-65.89	20241022	11220	1.25	20241107	0.00	N	457370	500	40 억	652	N	N	N	N
135	20241107	111152	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11260	-90	5	-0.79	1758061370	154411	25.88	11490	11620	11220	14750	7950	11350	11385.64	0.01	7252	13163	12256	11743	10836	10323	12000	10580	40	3400	500	7940	10	1	8027134	904	16.71	3.47	12	1.92	674.00	3246.00	33300	20241022	-66.19	11220	20241107	0.36	33300	-66.19	20241022	11220	0.36	20241107	33300	-66.19	20241022	11220	0.36	20241107	0.00	N	457370	500	40 억	652	N	N	N	N
136	20241107	101155	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11310	-40	5	-0.35	1294958580	113351	19.00	11490	11620	11230	14750	7950	11350	11424.44	0.01	5133	13163	12256	11743	10836	10323	12000	10580	40	3400	500	7940	10	1	8027134	908	16.78	3.48	12	1.41	674.00	3246.00	33300	20241022	-66.04	11230	20241107	0.71	33300	-66.04	20241022	11230	0.71	20241107	33300	-66.04	20241022	11230	0.71	20241107	0.00	N	457370	500	40 억	652	N	N	N	N
137	20241107	091158	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11330	-20	5	-0.18	479511600	42042	7.05	11490	11530	11230	14750	7950	11350	11405.78	0.01	4494	13163	12256	11743	10836	10323	12000	10580	40	3400	500	7940	10	1	8027134	909	16.81	3.49	12	0.52	674.00	3246.00	33300	20241022	-65.98	11230	20241107	0.89	33300	-65.98	20241022	11230	0.89	20241107	33300	-65.98	20241022	11230	0.89	20241107	0.00	N	457370	500	40 억	652	N	N	N	N
138	20241106	161208	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11350	-850	5	-6.97	6853337580	580848	85.32	12240	12650	11230	15860	8540	12200	11800.66	0.07	-4922	13580	12890	12460	11770	11340	13235	12115	40	3660	500	8540	10	1	8027134	911	16.84	3.50	12	7.24	674.00	3246.00	33300	20241022	-65.92	11230	20241106	1.07	33300	-65.92	20241022	11230	1.07	20241106	33300	-65.92	20241022	11230	1.07	20241106	0.00	N	457370	500	40 억	5557	N	N	N	N
139	20241106	151243	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11340	-860	5	-7.05	6578380220	556684	81.77	12240	12650	11230	15860	8540	12200	11816.39	0.07	-4717	13580	12890	12460	11770	11340	13235	12115	40	3660	500	8540	10	1	8027134	910	16.82	3.49	12	6.94	674.00	3246.00	33300	20241022	-65.95	11230	20241106	0.98	33300	-65.95	20241022	11230	0.98	20241106	33300	-65.95	20241022	11230	0.98	20241106	0.00	N	457370	500	40 억	5557	N	N	N	N
140	20241106	141231	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11380	-820	5	-6.72	5852236380	492840	72.40	12240	12650	11230	15860	8540	12200	11873.85	0.07	-2793	13580	12890	12460	11770	11340	13235	12115	40	3660	500	8540	10	1	8027134	913	16.88	3.51	12	6.14	674.00	3246.00	33300	20241022	-65.83	11230	20241106	1.34	33300	-65.83	20241022	11230	1.34	20241106	33300	-65.83	20241022	11230	1.34	20241106	0.00	N	457370	500	40 억	5557	N	N	N	N
141	20241106	131240	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11510	-690	5	-5.66	4971189750	415296	61.00	12240	12650	11410	15860	8540	12200	11969.68	0.07	-3215	13580	12890	12460	11770	11340	13235	12115	40	3660	500	8540	10	1	8027134	924	17.08	3.55	12	5.17	674.00	3246.00	33300	20241022	-65.44	11410	20241106	0.88	33300	-65.44	20241022	11410	0.88	20241106	33300	-65.44	20241022	11410	0.88	20241106	0.00	N	457370	500	40 억	5557	N	N	N	N
142	20241106	121205	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11490	-710	5	-5.82	4345939250	360883	53.01	12240	12650	11470	15860	8540	12200	12042.08	0.07	-3762	13580	12890	12460	11770	11340	13235	12115	40	3660	500	8540	10	1	8027134	922	17.05	3.54	12	4.50	674.00	3246.00	33300	20241022	-65.50	11470	20241106	0.17	33300	-65.50	20241022	11470	0.17	20241106	33300	-65.50	20241022	11470	0.17	20241106	0.00	N	457370	500	40 억	5557	N	N	N	N
143	20241106	111210	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11800	-400	5	-3.28	3162140870	259189	38.07	12240	12650	11550	15860	8540	12200	12200.14	0.07	421	13580	12890	12460	11770	11340	13235	12115	40	3660	500	8540	10	1	8027134	947	17.51	3.64	12	3.23	674.00	3246.00	33300	20241022	-64.56	11550	20241106	2.16	33300	-64.56	20241022	11550	2.16	20241106	33300	-64.56	20241022	11550	2.16	20241106	0.00	N	457370	500	40 억	5557	N	N	N	N
144	20241106	101215	57	100.00	KOSDAQ		화학	N	N	N	N	N	12300	100	2	0.82	1691240700	136427	20.04	12240	12650	12230	15860	8540	12200	12398.12	0.07	7831	13580	12890	12460	11770	11340	13235	12115	40	3660	500	8540	10	1	8027134	987	18.25	3.79	12	1.70	674.00	3246.00	33300	20241022	-63.06	12010	20241101	2.41	33300	-63.06	20241022	12010	2.41	20241101	33300	-63.06	20241022	12010	2.41	20241101	0.00	N	457370	500	40 억	5557	N	N	N	N
145	20241106	091208	57	100.00	KOSDAQ		화학	N	N	N	N	N	12340	140	2	1.15	464270980	37675	5.53	12240	12400	12230	15860	8540	12200	12326.41	0.07	-1104	13580	12890	12460	11770	11340	13235	12115	40	3660	500	8540	10	1	8027134	991	18.31	3.80	12	0.47	674.00	3246.00	33300	20241022	-62.94	12010	20241101	2.75	33300	-62.94	20241022	12010	2.75	20241101	33300	-62.94	20241022	12010	2.75	20241101	0.00	N	457370	500	40 억	5557	N	N	N	N
146	20241105	161132	57	100.00	KOSDAQ		화학	N	N	N	N	N	12200	70	2	0.58	8462984000	670497	136.14	12030	13150	12030	15760	8500	12130	12623.71	0.08	-1275	12950	12540	12280	11870	11610	12410	11740	40	3630	500	8490	10	1	8027134	979	18.10	3.76	12	8.35	674.00	3246.00	33300	20241022	-63.36	12010	20241101	1.58	33300	-63.36	20241022	12010	1.58	20241101	33300	-63.36	20241022	12010	1.58	20241101	0.00	N	457370	500	40 억	6268	N	N	N	N
147	20241105	151157	57	100.00	KOSDAQ		화학	N	N	N	N	N	12270	140	2	1.15	8237920700	652076	132.40	12030	13150	12030	15760	8500	12130	12633.47	0.08	-622	12950	12540	12280	11870	11610	12410	11740	40	3630	500	8490	10	1	8027134	985	18.20	3.78	12	8.12	674.00	3246.00	33300	20241022	-63.15	12010	20241101	2.16	33300	-63.15	20241022	12010	2.16	20241101	33300	-63.15	20241022	12010	2.16	20241101	0.00	N	457370	500	40 억	6268	N	N	N	N
148	20241105	141150	57	100.00	KOSDAQ		화학	N	N	N	N	N	12420	290	2	2.39	7795737360	616185	125.11	12030	13150	12030	15760	8500	12130	12651.72	0.08	-2610	12950	12540	12280	11870	11610	12410	11740	40	3630	500	8490	10	1	8027134	997	18.43	3.83	12	7.68	674.00	3246.00	33300	20241022	-62.70	12010	20241101	3.41	33300	-62.70	20241022	12010	3.41	20241101	33300	-62.70	20241022	12010	3.41	20241101	0.00	N	457370	500	40 억	6268	N	N	N	N
149	20241105	131200	57	100.00	KOSDAQ		화학	N	N	N	N	N	12450	320	2	2.64	7339340440	579469	117.66	12030	13150	12030	15760	8500	12130	12665.74	0.08	-3652	12950	12540	12280	11870	11610	12410	11740	40	3630	500	8490	10	1	8027134	999	18.47	3.84	12	7.22	674.00	3246.00	33300	20241022	-62.61	12010	20241101	3.66	33300	-62.61	20241022	12010	3.66	20241101	33300	-62.61	20241022	12010	3.66	20241101	0.00	N	457370	500	40 억	6268	N	N	N	N
150	20241105	121147	57	100.00	KOSDAQ		화학	N	N	N	N	N	12640	510	2	4.20	6593483510	519846	105.55	12030	13150	12030	15760	8500	12130	12683.66	0.08	-3902	12950	12540	12280	11870	11610	12410	11740	40	3630	500	8490	10	1	8027134	1015	18.75	3.89	12	6.48	674.00	3246.00	33300	20241022	-62.04	12010	20241101	5.25	33300	-62.04	20241022	12010	5.25	20241101	33300	-62.04	20241022	12010	5.25	20241101	0.00	N	457370	500	40 억	6268	N	N	N	N
151	20241105	111132	57	100.00	KOSDAQ		화학	N	N	N	N	N	12550	420	2	3.46	2838416250	228882	46.47	12030	12740	12030	15760	8500	12130	12401.36	0.08	1117	12950	12540	12280	11870	11610	12410	11740	40	3630	500	8490	10	1	8027134	1007	18.62	3.87	12	2.85	674.00	3246.00	33300	20241022	-62.31	12010	20241101	4.50	33300	-62.31	20241022	12010	4.50	20241101	33300	-62.31	20241022	12010	4.50	20241101	0.00	N	457370	500	40 억	6268	N	N	N	N
152	20241105	101144	57	100.00	KOSDAQ		화학	N	N	N	N	N	12380	250	2	2.06	1062043520	87189	17.70	12030	12420	12030	15760	8500	12130	12181.00	0.08	4240	12950	12540	12280	11870	11610	12410	11740	40	3630	500	8490	10	1	8027134	994	18.37	3.81	12	1.09	674.00	3246.00	33300	20241022	-62.82	12010	20241101	3.08	33300	-62.82	20241022	12010	3.08	20241101	33300	-62.82	20241022	12010	3.08	20241101	0.00	N	457370	500	40 억	6268	N	N	N	N
153	20241105	091140	57	100.00	KOSDAQ		화학	N	N	N	N	N	12240	110	2	0.91	361721130	29821	6.05	12030	12360	12030	15760	8500	12130	12129.74	0.08	3464	12950	12540	12280	11870	11610	12410	11740	40	3630	500	8490	10	1	8027134	983	18.16	3.77	12	0.37	674.00	3246.00	33300	20241022	-63.24	12010	20241101	1.92	33300	-63.24	20241022	12010	1.92	20241101	33300	-63.24	20241022	12010	1.92	20241101	0.00	N	457370	500	40 억	6268	N	N	N	N
154	20241104	161129	57	100.00	KOSDAQ		화학	N	N	N	N	N	12130	10	2	0.08	5954167080	481974	52.41	12300	12690	12020	15750	8490	12120	12354.07	0.14	-5724	14033	13076	12543	11586	11053	12810	11320	40	3630	500	8480	10	1	8027134	974	18.00	3.74	12	6.00	674.00	3246.00	33300	20241022	-63.57	12010	20241101	1.00	33300	-63.57	20241022	12010	1.00	20241101	33300	-63.57	20241022	12010	1.00	20241101	0.00	N	457370	500	40 억	11091	N	N	N	N
155	20241104	151152	57	100.00	KOSDAQ		화학	N	N	N	N	N	12170	50	2	0.41	5712664110	462105	50.25	12300	12690	12020	15750	8490	12120	12362.35	0.14	-6045	14033	13076	12543	11586	11053	12810	11320	40	3630	500	8480	10	1	8027134	977	18.06	3.75	12	5.76	674.00	3246.00	33300	20241022	-63.45	12010	20241101	1.33	33300	-63.45	20241022	12010	1.33	20241101	33300	-63.45	20241022	12010	1.33	20241101	0.00	N	457370	500	40 억	11091	N	N	N	N
156	20241104	141133	57	100.00	KOSDAQ		화학	N	N	N	N	N	12390	270	2	2.23	5156905430	416783	45.32	12300	12690	12020	15750	8490	12120	12373.21	0.14	-8490	14033	13076	12543	11586	11053	12810	11320	40	3630	500	8480	10	1	8027134	995	18.38	3.82	12	5.19	674.00	3246.00	33300	20241022	-62.79	12010	20241101	3.16	33300	-62.79	20241022	12010	3.16	20241101	33300	-62.79	20241022	12010	3.16	20241101	0.00	N	457370	500	40 억	11091	N	N	N	N
157	20241104	131049	57	100.00	KOSDAQ		화학	N	N	N	N	N	12350	230	2	1.90	4751051580	384004	41.76	12300	12690	12020	15750	8490	12120	12372.51	0.14	-8131	14033	13076	12543	11586	11053	12810	11320	40	3630	500	8480	10	1	8027134	991	18.32	3.80	12	4.78	674.00	3246.00	33300	20241022	-62.91	12010	20241101	2.83	33300	-62.91	20241022	12010	2.83	20241101	33300	-62.91	20241022	12010	2.83	20241101	0.00	N	457370	500	40 억	11091	N	N	N	N
158	20241104	121116	57	100.00	KOSDAQ		화학	N	N	N	N	N	12300	180	2	1.49	2667658770	217904	23.70	12300	12530	12020	15750	8490	12120	12242.45	0.14	-5242	14033	13076	12543	11586	11053	12810	11320	40	3630	500	8480	10	1	8027134	987	18.25	3.79	12	2.71	674.00	3246.00	33300	20241022	-63.06	12010	20241101	2.41	33300	-63.06	20241022	12010	2.41	20241101	33300	-63.06	20241022	12010	2.41	20241101	0.00	N	457370	500	40 억	11091	N	N	N	N
159	20241104	111107	57	100.00	KOSDAQ		화학	N	N	N	N	N	12180	60	2	0.50	2294435850	187485	20.39	12300	12530	12020	15750	8490	12120	12238.07	0.14	-3806	14033	13076	12543	11586	11053	12810	11320	40	3630	500	8480	10	1	8027134	978	18.07	3.75	12	2.34	674.00	3246.00	33300	20241022	-63.42	12010	20241101	1.42	33300	-63.42	20241022	12010	1.42	20241101	33300	-63.42	20241022	12010	1.42	20241101	0.00	N	457370	500	40 억	11091	N	N	N	N
160	20241104	101055	57	100.00	KOSDAQ		화학	N	N	N	N	N	12220	100	2	0.83	1692681020	138011	15.01	12300	12530	12030	15750	8490	12120	12264.99	0.14	-6675	14033	13076	12543	11586	11053	12810	11320	40	3630	500	8480	10	1	8027134	981	18.13	3.76	12	1.72	674.00	3246.00	33300	20241022	-63.30	12010	20241101	1.75	33300	-63.30	20241022	12010	1.75	20241101	33300	-63.30	20241022	12010	1.75	20241101	0.00	N	457370	500	40 억	11091	N	N	N	N
161	20241104	091117	57	100.00	KOSDAQ		화학	N	N	N	N	N	12140	20	2	0.17	352711260	29040	3.16	12300	12300	12030	15750	8490	12120	12145.85	0.14	-877	14033	13076	12543	11586	11053	12810	11320	40	3630	500	8480	10	1	8027134	974	18.01	3.74	12	0.36	674.00	3246.00	33300	20241022	-63.54	12010	20241101	1.08	33300	-63.54	20241022	12010	1.08	20241101	33300	-63.54	20241022	12010	1.08	20241101	0.00	N	457370	500	40 억	11091	N	N	N	N
162	20241101	161032	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	12120	-790	5	-6.12	11357049420	899457	74.22	12420	13500	12010	16780	9040	12910	12627.29	0.05	7011	15456	14182	13546	12272	11636	13865	11955	40	3870	500	9030	10	1	8027134	973	17.98	3.73	12	11.21	674.00	3246.00	33300	20241022	-63.60	12010	20241101	0.92	33300	-63.60	20241022	12010	0.92	20241101	33300	-63.60	20241022	12010	0.92	20241101	0.00	N	457370	500	40 억	4110	N	N	N	N
163	20241101	151057	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	12220	-690	5	-5.34	10879811030	860134	70.98	12420	13500	12010	16780	9040	12910	12648.62	0.05	5687	15456	14182	13546	12272	11636	13865	11955	40	3870	500	9030	10	1	8027134	981	18.13	3.76	12	10.72	674.00	3246.00	33300	20241022	-63.30	12010	20241101	1.75	33300	-63.30	20241022	12010	1.75	20241101	33300	-63.30	20241022	12010	1.75	20241101	0.00	N	457370	500	40 억	4110	N	N	N	N
164	20241101	141005	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	12110	-800	5	-6.20	9759588310	767958	63.37	12420	13500	12100	16780	9040	12910	12708.19	0.05	-2455	15456	14182	13546	12272	11636	13865	11955	40	3870	500	9030	10	1	8027134	972	17.97	3.73	12	9.57	674.00	3246.00	33300	20241022	-63.63	12100	20241101	0.08	33300	-63.63	20241022	12100	0.08	20241101	33300	-63.63	20241022	12100	0.08	20241101	0.00	N	457370	500	40 억	4110	N	N	N	N
165	20241101	131240	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	12480	-430	5	-3.33	8454166080	661618	54.60	12420	13500	12260	16780	9040	12910	12777.79	0.05	-2561	15456	14182	13546	12272	11636	13865	11955	40	3870	500	9030	10	1	8027134	1002	18.52	3.84	12	8.24	674.00	3246.00	33300	20241022	-62.52	12260	20241101	1.79	33300	-62.52	20241022	12260	1.79	20241101	33300	-62.52	20241022	12260	1.79	20241101	0.00	N	457370	500	40 억	4110	N	N	N	N
166	20241101	121239	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	12820	-90	5	-0.70	7484664020	584161	48.20	12420	13500	12260	16780	9040	12910	12812.48	0.05	-2228	15456	14182	13546	12272	11636	13865	11955	40	3870	500	9030	10	1	8027134	1029	19.02	3.95	12	7.28	674.00	3246.00	33300	20241022	-61.50	12260	20241101	4.57	33300	-61.50	20241022	12260	4.57	20241101	33300	-61.50	20241022	12260	4.57	20241101	0.00	N	457370	500	40 억	4110	N	N	N	N
167	20241101	111237	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	12700	-210	5	-1.63	7198909020	561813	46.36	12420	13500	12260	16780	9040	12910	12813.51	0.05	-1375	15456	14182	13546	12272	11636	13865	11955	40	3870	500	9030	10	1	8027134	1019	18.84	3.91	12	7.00	674.00	3246.00	33300	20241022	-61.86	12260	20241101	3.59	33300	-61.86	20241022	12260	3.59	20241101	33300	-61.86	20241022	12260	3.59	20241101	0.00	N	457370	500	40 억	4110	N	N	N	N
168	20241101	101238	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	12600	-310	5	-2.40	2946098240	236331	19.50	12420	12990	12260	16780	9040	12910	12463.79	0.05	2714	15456	14182	13546	12272	11636	13865	11955	40	3870	500	9030	10	1	8027134	1011	18.69	3.88	12	2.94	674.00	3246.00	33300	20241022	-62.16	12260	20241101	2.77	33300	-62.16	20241022	12260	2.77	20241101	33300	-62.16	20241022	12260	2.77	20241101	0.00	N	457370	500	40 억	4110	N	N	N	N
169	20241101	091234	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	12390	-520	5	-4.03	1480061580	118328	9.76	12420	12990	12350	16780	9040	12910	12504.15	0.05	5375	15456	14182	13546	12272	11636	13865	11955	40	3870	500	9030	10	1	8027134	995	18.38	3.82	12	1.47	674.00	3246.00	33300	20241022	-62.79	12350	20241101	0.32	33300	-62.79	20241022	12350	0.32	20241101	33300	-62.79	20241022	12350	0.32	20241101	0.00	N	457370	500	40 억	4110	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History