KissMeData/151860/price/prices-20241101.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

71 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	160937	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5100	-220	5	-4.14	470192870	91448	115.16	5280	5280	5060	6910	3730	5320	5140.68	2.77	-17571	5440	5380	5320	5260	5200	5410	5290	269	1590	500	3720	10	1	49603002	2530	2.77	0.20	12	0.18	1844.00	24975.00	12990	20231220	-60.74	4450	20241115	14.61	11660	-56.26	20240213	4450	14.61	20241115	12990	-60.74	20231220	4450	14.61	20241115	2.59	N	151860	500	268 억	1376156	N	N	23	N	N
3	20241129	150954	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5070	-250	5	-4.70	444225240	86356	108.75	5280	5280	5060	6910	3730	5320	5143.09	2.77	-14594	5440	5380	5320	5260	5200	5410	5290	269	1590	500	3720	10	1	49603002	2515	2.75	0.20	12	0.17	1844.00	24975.00	12990	20231220	-60.97	4450	20241115	13.93	11660	-56.52	20240213	4450	13.93	20241115	12990	-60.97	20231220	4450	13.93	20241115	2.59	N	151860	500	268 억	1376156	N	N	17	N	N
4	20241129	140958	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5130	-190	5	-3.57	414052850	80425	101.28	5280	5280	5060	6910	3730	5320	5147.24	2.77	-15068	5440	5380	5320	5260	5200	5410	5290	269	1590	500	3720	10	1	49603002	2545	2.78	0.21	12	0.16	1844.00	24975.00	12990	20231220	-60.51	4450	20241115	15.28	11660	-56.00	20240213	4450	15.28	20241115	12990	-60.51	20231220	4450	15.28	20241115	2.59	N	151860	500	268 억	1376156	N	N	17	N	N
5	20241129	130954	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5130	-190	5	-3.57	389607570	75648	95.26	5280	5280	5060	6910	3730	5320	5149.14	2.77	-14919	5440	5380	5320	5260	5200	5410	5290	269	1590	500	3720	10	1	49603002	2545	2.78	0.21	12	0.15	1844.00	24975.00	12990	20231220	-60.51	4450	20241115	15.28	11660	-56.00	20240213	4450	15.28	20241115	12990	-60.51	20231220	4450	15.28	20241115	2.59	N	151860	500	268 억	1376156	N	N	17	N	N
6	20241129	120956	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5140	-180	5	-3.38	364716170	70785	89.14	5280	5280	5060	6910	3730	5320	5151.26	2.77	-14984	5440	5380	5320	5260	5200	5410	5290	269	1590	500	3720	10	1	49603002	2550	2.79	0.21	12	0.14	1844.00	24975.00	12990	20231220	-60.43	4450	20241115	15.51	11660	-55.92	20240213	4450	15.51	20241115	12990	-60.43	20231220	4450	15.51	20241115	2.59	N	151860	500	268 억	1376156	N	N	17	N	N
7	20241129	110957	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5150	-170	5	-3.20	355325000	68954	86.84	5280	5280	5060	6910	3730	5320	5151.85	2.77	-13794	5440	5380	5320	5260	5200	5410	5290	269	1590	500	3720	10	1	49603002	2555	2.79	0.21	12	0.14	1844.00	24975.00	12990	20231220	-60.35	4450	20241115	15.73	11660	-55.83	20240213	4450	15.73	20241115	12990	-60.35	20231220	4450	15.73	20241115	2.59	N	151860	500	268 억	1376156	N	N	17	N	N
8	20241129	100951	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5160	-160	5	-3.01	234801000	45482	57.28	5280	5280	5060	6910	3730	5320	5160.75	2.77	-5783	5440	5380	5320	5260	5200	5410	5290	269	1590	500	3720	10	1	49603002	2560	2.80	0.21	12	0.09	1844.00	24975.00	12990	20231220	-60.28	4450	20241115	15.96	11660	-55.75	20240213	4450	15.96	20241115	12990	-60.28	20231220	4450	15.96	20241115	2.59	N	151860	500	268 억	1376156	N	N	17	N	N
9	20241129	090955	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5200	-120	5	-2.26	59564700	11344	14.29	5280	5280	5200	6910	3730	5320	5247.57	2.77	-5109	5440	5380	5320	5260	5200	5410	5290	269	1590	500	3720	10	1	49603002	2579	2.82	0.21	12	0.02	1844.00	24975.00	12990	20231220	-59.97	4450	20241115	16.85	11660	-55.40	20240213	4450	16.85	20241115	12990	-59.97	20231220	4450	16.85	20241115	2.59	N	151860	500	268 억	1376156	N	N	17	N	N
10	20241128	160942	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5320	10	2	0.19	416627730	78711	159.22	5310	5380	5260	6900	3720	5310	5293.13	2.75	11689	5456	5382	5326	5252	5196	5355	5225	269	1590	500	3710	10	1	49603002	2639	2.89	0.21	12	0.16	1844.00	24975.00	12990	20231220	-59.05	4450	20241115	19.55	11660	-54.37	20240213	4450	19.55	20241115	12990	-59.05	20231220	4450	19.55	20241115	2.63	N	151860	500	268 억	1364237	N	N	17	N	N
11	20241128	151000	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5290	-20	5	-0.38	393110160	74274	150.24	5310	5380	5260	6900	3720	5310	5292.70	2.75	12728	5456	5382	5326	5252	5196	5355	5225	269	1590	500	3710	10	1	49603002	2624	2.87	0.21	12	0.15	1844.00	24975.00	12990	20231220	-59.28	4450	20241115	18.88	11660	-54.63	20240213	4450	18.88	20241115	12990	-59.28	20231220	4450	18.88	20241115	2.63	N	151860	500	268 억	1364237	N	N	123	N	N
12	20241128	140956	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5290	-20	5	-0.38	232024080	43749	88.50	5310	5380	5260	6900	3720	5310	5303.53	2.75	3316	5456	5382	5326	5252	5196	5355	5225	269	1590	500	3710	10	1	49603002	2624	2.87	0.21	12	0.09	1844.00	24975.00	12990	20231220	-59.28	4450	20241115	18.88	11660	-54.63	20240213	4450	18.88	20241115	12990	-59.28	20231220	4450	18.88	20241115	2.63	N	151860	500	268 억	1364237	N	N	123	N	N
13	20241128	130954	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5280	-30	5	-0.56	196078780	36941	74.72	5310	5380	5270	6900	3720	5310	5307.89	2.75	2810	5456	5382	5326	5252	5196	5355	5225	269	1590	500	3710	10	1	49603002	2619	2.86	0.21	12	0.07	1844.00	24975.00	12990	20231220	-59.35	4450	20241115	18.65	11660	-54.72	20240213	4450	18.65	20241115	12990	-59.35	20231220	4450	18.65	20241115	2.63	N	151860	500	268 억	1364237	N	N	123	N	N
14	20241128	121000	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5330	20	2	0.38	128652230	24186	48.92	5310	5380	5280	6900	3720	5310	5319.29	2.75	945	5456	5382	5326	5252	5196	5355	5225	269	1590	500	3710	10	1	49603002	2644	2.89	0.21	12	0.05	1844.00	24975.00	12990	20231220	-58.97	4450	20241115	19.78	11660	-54.29	20240213	4450	19.78	20241115	12990	-58.97	20231220	4450	19.78	20241115	2.63	N	151860	500	268 억	1364237	N	N	123	N	N
15	20241128	111001	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5320	10	2	0.19	86412120	16218	32.81	5310	5380	5280	6900	3720	5310	5328.16	2.75	2393	5456	5382	5326	5252	5196	5355	5225	269	1590	500	3710	10	1	49603002	2639	2.89	0.21	12	0.03	1844.00	24975.00	12990	20231220	-59.05	4450	20241115	19.55	11660	-54.37	20240213	4450	19.55	20241115	12990	-59.05	20231220	4450	19.55	20241115	2.63	N	151860	500	268 억	1364237	N	N	123	N	N
16	20241128	100957	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5350	40	2	0.75	57372760	10768	21.78	5310	5380	5280	6900	3720	5310	5328.08	2.75	2938	5456	5382	5326	5252	5196	5355	5225	269	1590	500	3710	10	1	49603002	2654	2.90	0.21	12	0.02	1844.00	24975.00	12990	20231220	-58.81	4450	20241115	20.22	11660	-54.12	20240213	4450	20.22	20241115	12990	-58.81	20231220	4450	20.22	20241115	2.63	N	151860	500	268 억	1364237	N	N	123	N	N
17	20241128	090954	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5330	20	2	0.38	28299980	5330	10.78	5310	5330	5280	6900	3720	5310	5309.56	2.75	3797	5456	5382	5326	5252	5196	5355	5225	269	1590	500	3710	10	1	49603002	2644	2.89	0.21	12	0.01	1844.00	24975.00	12990	20231220	-58.97	4450	20241115	19.78	11660	-54.29	20240213	4450	19.78	20241115	12990	-58.97	20231220	4450	19.78	20241115	2.63	N	151860	500	268 억	1364237	N	N	123	N	N
18	20241127	160932	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5310	-70	5	-1.30	261786350	49212	68.58	5380	5400	5270	6990	3770	5380	5319.57	2.77	-7929	5460	5420	5350	5310	5240	5440	5330	269	1610	500	3760	10	1	49603002	2634	2.88	0.21	12	0.10	1844.00	24975.00	12990	20231220	-59.12	4450	20241115	19.33	11660	-54.46	20240213	4450	19.33	20241115	12990	-59.12	20231220	4450	19.33	20241115	2.60	N	151860	500	268 억	1372070	N	N	123	N	N
19	20241127	150951	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5320	-60	5	-1.12	254400950	47820	66.64	5380	5400	5270	6990	3770	5380	5319.97	2.77	-7274	5460	5420	5350	5310	5240	5440	5330	269	1610	500	3760	10	1	49603002	2639	2.89	0.21	12	0.10	1844.00	24975.00	12990	20231220	-59.05	4450	20241115	19.55	11660	-54.37	20240213	4450	19.55	20241115	12990	-59.05	20231220	4450	19.55	20241115	2.60	N	151860	500	268 억	1372070	N	N	5	N	N
20	20241127	140947	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5320	-60	5	-1.12	174301850	32735	45.62	5380	5400	5270	6990	3770	5380	5324.63	2.77	-5555	5460	5420	5350	5310	5240	5440	5330	269	1610	500	3760	10	1	49603002	2639	2.89	0.21	12	0.07	1844.00	24975.00	12990	20231220	-59.05	4450	20241115	19.55	11660	-54.37	20240213	4450	19.55	20241115	12990	-59.05	20231220	4450	19.55	20241115	2.60	N	151860	500	268 억	1372070	N	N	5	N	N
21	20241127	130943	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5310	-70	5	-1.30	161142240	30257	42.16	5380	5400	5270	6990	3770	5380	5325.78	2.77	-4068	5460	5420	5350	5310	5240	5440	5330	269	1610	500	3760	10	1	49603002	2634	2.88	0.21	12	0.06	1844.00	24975.00	12990	20231220	-59.12	4450	20241115	19.33	11660	-54.46	20240213	4450	19.33	20241115	12990	-59.12	20231220	4450	19.33	20241115	2.60	N	151860	500	268 억	1372070	N	N	5	N	N
22	20241127	120952	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5330	-50	5	-0.93	133911200	25125	35.01	5380	5400	5270	6990	3770	5380	5329.80	2.77	-3555	5460	5420	5350	5310	5240	5440	5330	269	1610	500	3760	10	1	49603002	2644	2.89	0.21	12	0.05	1844.00	24975.00	12990	20231220	-58.97	4450	20241115	19.78	11660	-54.29	20240213	4450	19.78	20241115	12990	-58.97	20231220	4450	19.78	20241115	2.60	N	151860	500	268 억	1372070	N	N	5	N	N
23	20241127	110948	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5350	-30	5	-0.56	94946550	17817	24.83	5380	5400	5270	6990	3770	5380	5328.99	2.77	-1997	5460	5420	5350	5310	5240	5440	5330	269	1610	500	3760	10	1	49603002	2654	2.90	0.21	12	0.04	1844.00	24975.00	12990	20231220	-58.81	4450	20241115	20.22	11660	-54.12	20240213	4450	20.22	20241115	12990	-58.81	20231220	4450	20.22	20241115	2.60	N	151860	500	268 억	1372070	N	N	5	N	N
24	20241127	100949	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5340	-40	5	-0.74	70137110	13174	18.36	5380	5400	5270	6990	3770	5380	5323.90	2.77	-660	5460	5420	5350	5310	5240	5440	5330	269	1610	500	3760	10	1	49603002	2649	2.90	0.21	12	0.03	1844.00	24975.00	12990	20231220	-58.89	4450	20241115	20.00	11660	-54.20	20240213	4450	20.00	20241115	12990	-58.89	20231220	4450	20.00	20241115	2.60	N	151860	500	268 억	1372070	N	N	5	N	N
25	20241127	090947	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5370	-10	5	-0.19	8987130	1670	2.33	5380	5400	5370	6990	3770	5380	5381.51	2.77	-165	5460	5420	5350	5310	5240	5440	5330	269	1610	500	3760	10	1	49603002	2664	2.91	0.22	12	0.00	1844.00	24975.00	12990	20231220	-58.66	4450	20241115	20.67	11660	-53.95	20240213	4450	20.67	20241115	12990	-58.66	20231220	4450	20.67	20241115	2.60	N	151860	500	268 억	1372070	N	N	5	N	N
26	20241126	160934	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5380	100	2	1.89	383032150	71703	74.73	5280	5390	5280	6860	3700	5280	5341.91	2.74	11745	5486	5382	5296	5192	5106	5340	5150	269	1580	500	3690	10	1	49603002	2669	2.92	0.22	12	0.14	1844.00	24975.00	12990	20231220	-58.58	4450	20241115	20.90	11660	-53.86	20240213	4450	20.90	20241115	12990	-58.58	20231220	4450	20.90	20241115	2.58	N	151860	500	268 억	1360296	N	N	5	N	N
27	20241126	150943	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5370	90	2	1.70	364209010	68191	71.07	5280	5390	5280	6860	3700	5280	5341.01	2.74	11535	5486	5382	5296	5192	5106	5340	5150	269	1580	500	3690	10	1	49603002	2664	2.91	0.22	12	0.14	1844.00	24975.00	12990	20231220	-58.66	4450	20241115	20.67	11660	-53.95	20240213	4450	20.67	20241115	12990	-58.66	20231220	4450	20.67	20241115	2.58	N	151860	500	268 억	1360296	N	N	0	N	N
28	20241126	140943	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5360	80	2	1.52	309324970	57937	60.39	5280	5390	5280	6860	3700	5280	5338.99	2.74	8086	5486	5382	5296	5192	5106	5340	5150	269	1580	500	3690	10	1	49603002	2659	2.91	0.21	12	0.12	1844.00	24975.00	12990	20231220	-58.74	4450	20241115	20.45	11660	-54.03	20240213	4450	20.45	20241115	12990	-58.74	20231220	4450	20.45	20241115	2.58	N	151860	500	268 억	1360296	N	N	0	N	N
29	20241126	130941	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5320	40	2	0.76	280797420	52604	54.83	5280	5390	5280	6860	3700	5280	5337.95	2.74	9406	5486	5382	5296	5192	5106	5340	5150	269	1580	500	3690	10	1	49603002	2639	2.89	0.21	12	0.11	1844.00	24975.00	12990	20231220	-59.05	4450	20241115	19.55	11660	-54.37	20240213	4450	19.55	20241115	12990	-59.05	20231220	4450	19.55	20241115	2.58	N	151860	500	268 억	1360296	N	N	0	N	N
30	20241126	120945	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5360	80	2	1.52	209690680	39255	40.91	5280	5390	5280	6860	3700	5280	5341.76	2.74	7920	5486	5382	5296	5192	5106	5340	5150	269	1580	500	3690	10	1	49603002	2659	2.91	0.21	12	0.08	1844.00	24975.00	12990	20231220	-58.74	4450	20241115	20.45	11660	-54.03	20240213	4450	20.45	20241115	12990	-58.74	20231220	4450	20.45	20241115	2.58	N	151860	500	268 억	1360296	N	N	0	N	N
31	20241126	110950	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5340	60	2	1.14	180099440	33728	35.15	5280	5390	5280	6860	3700	5280	5339.76	2.74	7793	5486	5382	5296	5192	5106	5340	5150	269	1580	500	3690	10	1	49603002	2649	2.90	0.21	12	0.07	1844.00	24975.00	12990	20231220	-58.89	4450	20241115	20.00	11660	-54.20	20240213	4450	20.00	20241115	12990	-58.89	20231220	4450	20.00	20241115	2.58	N	151860	500	268 억	1360296	N	N	0	N	N
32	20241126	100955	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5290	10	2	0.19	126289310	23656	24.66	5280	5390	5280	6860	3700	5280	5338.57	2.74	7619	5486	5382	5296	5192	5106	5340	5150	269	1580	500	3690	10	1	49603002	2624	2.87	0.21	12	0.05	1844.00	24975.00	12990	20231220	-59.28	4450	20241115	18.88	11660	-54.63	20240213	4450	18.88	20241115	12990	-59.28	20231220	4450	18.88	20241115	2.58	N	151860	500	268 억	1360296	N	N	0	N	N
33	20241126	090946	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5390	110	2	2.08	33909430	6367	6.64	5280	5390	5280	6860	3700	5280	5325.81	2.74	83	5486	5382	5296	5192	5106	5340	5150	269	1580	500	3690	10	1	49603002	2674	2.92	0.22	12	0.01	1844.00	24975.00	12990	20231220	-58.51	4450	20241115	21.12	11660	-53.77	20240213	4450	21.12	20241115	12990	-58.51	20231220	4450	21.12	20241115	2.58	N	151860	500	268 억	1360296	N	N	0	N	N
34	20241125	160922	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5280	20	2	0.38	507519960	95557	78.00	5310	5400	5210	6830	3690	5260	5311.31	2.72	7872	5486	5372	5296	5182	5106	5335	5145	269	1570	500	3680	10	1	49603002	2619	2.86	0.21	12	0.19	1844.00	24975.00	12990	20231220	-59.35	4450	20241115	18.65	11660	-54.72	20240213	4450	18.65	20241115	12990	-59.35	20231220	4450	18.65	20241115	2.57	N	151860	500	268 억	1351559	N	N	3	N	N
35	20241125	150940	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5330	70	2	1.33	480636700	90484	73.86	5310	5400	5210	6830	3690	5260	5311.84	2.72	7890	5486	5372	5296	5182	5106	5335	5145	269	1570	500	3680	10	1	49603002	2644	2.89	0.21	12	0.18	1844.00	24975.00	12990	20231220	-58.97	4450	20241115	19.78	11660	-54.29	20240213	4450	19.78	20241115	12990	-58.97	20231220	4450	19.78	20241115	2.57	N	151860	500	268 억	1351559	N	N	3	N	N
36	20241125	140938	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5320	60	2	1.14	409446970	77067	62.91	5310	5400	5210	6830	3690	5260	5312.87	2.72	6662	5486	5372	5296	5182	5106	5335	5145	269	1570	500	3680	10	1	49603002	2639	2.89	0.21	12	0.16	1844.00	24975.00	12990	20231220	-59.05	4450	20241115	19.55	11660	-54.37	20240213	4450	19.55	20241115	12990	-59.05	20231220	4450	19.55	20241115	2.57	N	151860	500	268 억	1351559	N	N	3	N	N
37	20241125	130931	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5320	60	2	1.14	385761210	72613	59.27	5310	5400	5210	6830	3690	5260	5312.56	2.72	8041	5486	5372	5296	5182	5106	5335	5145	269	1570	500	3680	10	1	49603002	2639	2.89	0.21	12	0.15	1844.00	24975.00	12990	20231220	-59.05	4450	20241115	19.55	11660	-54.37	20240213	4450	19.55	20241115	12990	-59.05	20231220	4450	19.55	20241115	2.57	N	151860	500	268 억	1351559	N	N	3	N	N
38	20241125	120941	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5350	90	2	1.71	365850360	68881	56.22	5310	5400	5210	6830	3690	5260	5311.34	2.72	9142	5486	5372	5296	5182	5106	5335	5145	269	1570	500	3680	10	1	49603002	2654	2.90	0.21	12	0.14	1844.00	24975.00	12990	20231220	-58.81	4450	20241115	20.22	11660	-54.12	20240213	4450	20.22	20241115	12990	-58.81	20231220	4450	20.22	20241115	2.57	N	151860	500	268 억	1351559	N	N	3	N	N
39	20241125	110935	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5350	90	2	1.71	343994510	64801	52.89	5310	5400	5210	6830	3690	5260	5308.48	2.72	6705	5486	5372	5296	5182	5106	5335	5145	269	1570	500	3680	10	1	49603002	2654	2.90	0.21	12	0.13	1844.00	24975.00	12990	20231220	-58.81	4450	20241115	20.22	11660	-54.12	20240213	4450	20.22	20241115	12990	-58.81	20231220	4450	20.22	20241115	2.57	N	151860	500	268 억	1351559	N	N	3	N	N
40	20241125	100924	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5360	100	2	1.90	249990980	47274	38.59	5310	5380	5210	6830	3690	5260	5288.13	2.72	11264	5486	5372	5296	5182	5106	5335	5145	269	1570	500	3680	10	1	49603002	2659	2.91	0.21	12	0.10	1844.00	24975.00	12990	20231220	-58.74	4450	20241115	20.45	11660	-54.03	20240213	4450	20.45	20241115	12990	-58.74	20231220	4450	20.45	20241115	2.57	N	151860	500	268 억	1351559	N	N	3	N	N
41	20241125	090925	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5300	40	2	0.76	77916420	14777	12.06	5310	5350	5250	6830	3690	5260	5272.82	2.72	10811	5486	5372	5296	5182	5106	5335	5145	269	1570	500	3680	10	1	49603002	2629	2.87	0.21	12	0.03	1844.00	24975.00	12990	20231220	-59.20	4450	20241115	19.10	11660	-54.55	20240213	4450	19.10	20241115	12990	-59.20	20231220	4450	19.10	20241115	2.57	N	151860	500	268 억	1351559	N	N	3	N	N
42	20241122	160833	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5260	10	2	0.19	648635880	121931	44.08	5310	5410	5220	6820	3680	5250	5319.93	2.76	-16640	5636	5442	5206	5012	4776	5540	5110	269	1570	500	3670	10	1	49603002	2609	2.85	0.21	12	0.25	1844.00	24975.00	12990	20231220	-59.51	4450	20241115	18.20	11660	-54.89	20240213	4450	18.20	20241115	12990	-59.51	20231220	4450	18.20	20241115	2.56	N	151860	500	268 억	1367049	N	N	3	N	N
43	20241122	150846	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5250	0	3	0.00	619078390	116294	42.04	5310	5410	5220	6820	3680	5250	5323.63	2.76	-15569	5636	5442	5206	5012	4776	5540	5110	269	1570	500	3670	10	1	49603002	2604	2.85	0.21	12	0.23	1844.00	24975.00	12990	20231220	-59.58	4450	20241115	17.98	11660	-54.97	20240213	4450	17.98	20241115	12990	-59.58	20231220	4450	17.98	20241115	2.56	N	151860	500	268 억	1367049	N	N	6	N	N
44	20241122	140847	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5240	-10	5	-0.19	594020480	111511	40.31	5310	5410	5240	6820	3680	5250	5327.28	2.76	-14931	5636	5442	5206	5012	4776	5540	5110	269	1570	500	3670	10	1	49603002	2599	2.84	0.21	12	0.22	1844.00	24975.00	12990	20231220	-59.66	4450	20241115	17.75	11660	-55.06	20240213	4450	17.75	20241115	12990	-59.66	20231220	4450	17.75	20241115	2.56	N	151860	500	268 억	1367049	N	N	6	N	N
45	20241122	130843	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5300	50	2	0.95	537635150	100837	36.45	5310	5410	5240	6820	3680	5250	5332.04	2.76	-10788	5636	5442	5206	5012	4776	5540	5110	269	1570	500	3670	10	1	49603002	2629	2.87	0.21	12	0.20	1844.00	24975.00	12990	20231220	-59.20	4450	20241115	19.10	11660	-54.55	20240213	4450	19.10	20241115	12990	-59.20	20231220	4450	19.10	20241115	2.56	N	151860	500	268 억	1367049	N	N	6	N	N
46	20241122	120849	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5360	110	2	2.10	476174640	89318	32.29	5310	5410	5240	6820	3680	5250	5331.58	2.76	-12316	5636	5442	5206	5012	4776	5540	5110	269	1570	500	3670	10	1	49603002	2659	2.91	0.21	12	0.18	1844.00	24975.00	12990	20231220	-58.74	4450	20241115	20.45	11660	-54.03	20240213	4450	20.45	20241115	12990	-58.74	20231220	4450	20.45	20241115	2.56	N	151860	500	268 억	1367049	N	N	6	N	N
47	20241122	110840	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5320	70	2	1.33	379177150	71103	25.70	5310	5410	5240	6820	3680	5250	5333.24	2.76	-4956	5636	5442	5206	5012	4776	5540	5110	269	1570	500	3670	10	1	49603002	2639	2.89	0.21	12	0.14	1844.00	24975.00	12990	20231220	-59.05	4450	20241115	19.55	11660	-54.37	20240213	4450	19.55	20241115	12990	-59.05	20231220	4450	19.55	20241115	2.56	N	151860	500	268 억	1367049	N	N	6	N	N
48	20241122	100857	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5320	70	2	1.33	252656810	47500	17.17	5310	5370	5240	6820	3680	5250	5319.65	2.76	-5479	5636	5442	5206	5012	4776	5540	5110	269	1570	500	3670	10	1	49603002	2639	2.89	0.21	12	0.10	1844.00	24975.00	12990	20231220	-59.05	4450	20241115	19.55	11660	-54.37	20240213	4450	19.55	20241115	12990	-59.05	20231220	4450	19.55	20241115	2.56	N	151860	500	268 억	1367049	N	N	6	N	N
49	20241122	090849	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5290	40	2	0.76	68404360	12948	4.68	5310	5330	5240	6820	3680	5250	5284.01	2.76	-4132	5636	5442	5206	5012	4776	5540	5110	269	1570	500	3670	10	1	49603002	2624	2.87	0.21	12	0.03	1844.00	24975.00	12990	20231220	-59.28	4450	20241115	18.88	11660	-54.63	20240213	4450	18.88	20241115	12990	-59.28	20231220	4450	18.88	20241115	2.56	N	151860	500	268 억	1367049	N	N	6	N	N
50	20241121	160839	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5250	260	2	5.21	1425013950	272456	251.77	4980	5400	4970	6480	3495	4990	5230.24	2.72	18917	5310	5150	5070	4910	4830	5110	4870	269	1490	500	3490	10	1	49603002	2604	2.85	0.21	12	0.55	1844.00	24975.00	12990	20231220	-59.58	4450	20241115	17.98	11660	-54.97	20240213	4450	17.98	20241115	12990	-59.58	20231220	4450	17.98	20241115	2.55	N	151860	500	268 억	1348603	N	N	6	N	N
51	20241121	150859	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5230	240	2	4.81	1379906420	263855	243.82	4980	5400	4970	6480	3495	4990	5229.79	2.72	16519	5310	5150	5070	4910	4830	5110	4870	269	1490	500	3490	10	1	49603002	2594	2.84	0.21	12	0.53	1844.00	24975.00	12990	20231220	-59.74	4450	20241115	17.53	11660	-55.15	20240213	4450	17.53	20241115	12990	-59.74	20231220	4450	17.53	20241115	2.55	N	151860	500	268 억	1348603	N	N	1064	N	N
52	20241121	140858	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5220	230	2	4.61	1241326610	237387	219.36	4980	5400	4970	6480	3495	4990	5229.13	2.72	21498	5310	5150	5070	4910	4830	5110	4870	269	1490	500	3490	10	1	49603002	2589	2.83	0.21	12	0.48	1844.00	24975.00	12990	20231220	-59.82	4450	20241115	17.30	11660	-55.23	20240213	4450	17.30	20241115	12990	-59.82	20231220	4450	17.30	20241115	2.55	N	151860	500	268 억	1348603	N	N	1064	N	N
53	20241121	130849	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5240	250	2	5.01	1185123850	226600	209.40	4980	5400	4970	6480	3495	4990	5230.03	2.72	21624	5310	5150	5070	4910	4830	5110	4870	269	1490	500	3490	10	1	49603002	2599	2.84	0.21	12	0.46	1844.00	24975.00	12990	20231220	-59.66	4450	20241115	17.75	11660	-55.06	20240213	4450	17.75	20241115	12990	-59.66	20231220	4450	17.75	20241115	2.55	N	151860	500	268 억	1348603	N	N	1064	N	N
54	20241121	120849	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5210	220	2	4.41	1011475140	193382	178.70	4980	5400	4970	6480	3495	4990	5230.45	2.72	17443	5310	5150	5070	4910	4830	5110	4870	269	1490	500	3490	10	1	49603002	2584	2.83	0.21	12	0.39	1844.00	24975.00	12990	20231220	-59.89	4450	20241115	17.08	11660	-55.32	20240213	4450	17.08	20241115	12990	-59.89	20231220	4450	17.08	20241115	2.55	N	151860	500	268 억	1348603	N	N	1064	N	N
55	20241121	110852	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5340	350	2	7.01	758856540	145482	134.44	4980	5400	4970	6480	3495	4990	5216.15	2.72	7955	5310	5150	5070	4910	4830	5110	4870	269	1490	500	3490	10	1	49603002	2649	2.90	0.21	12	0.29	1844.00	24975.00	12990	20231220	-58.89	4450	20241115	20.00	11660	-54.20	20240213	4450	20.00	20241115	12990	-58.89	20231220	4450	20.00	20241115	2.55	N	151860	500	268 억	1348603	N	N	1064	N	N
56	20241121	100853	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5120	130	2	2.61	177062100	35137	32.47	4980	5130	4970	6480	3495	4990	5039.19	2.72	1370	5310	5150	5070	4910	4830	5110	4870	269	1490	500	3490	10	1	49603002	2540	2.78	0.21	12	0.07	1844.00	24975.00	12990	20231220	-60.59	4450	20241115	15.06	11660	-56.09	20240213	4450	15.06	20241115	12990	-60.59	20231220	4450	15.06	20241115	2.55	N	151860	500	268 억	1348603	N	N	1064	N	N
57	20241121	090854	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5030	40	2	0.80	10139165	2029	1.87	4980	5060	4970	6480	3495	4990	4997.12	2.72	-864	5310	5150	5070	4910	4830	5110	4870	269	1490	500	3490	10	1	49603002	2495	2.73	0.20	12	0.00	1844.00	24975.00	12990	20231220	-61.28	4450	20241115	13.03	11660	-56.86	20240213	4450	13.03	20241115	12990	-61.28	20231220	4450	13.03	20241115	2.55	N	151860	500	268 억	1348603	N	N	1064	N	N
58	20241120	160846	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4990	-100	5	-1.96	538343275	106286	77.68	5050	5230	4990	6610	3570	5090	5065.87	2.73	-5236	5316	5202	5086	4972	4856	5260	5030	269	1520	500	3560	5	1	49603002	2475	2.71	0.20	12	0.21	1844.00	24975.00	12990	20231220	-61.59	4450	20241115	12.13	11660	-57.20	20240213	4450	12.13	20241115	12990	-61.59	20231220	4450	12.13	20241115	2.57	N	151860	500	268 억	1353271	N	N	1064	N	N
59	20241120	150857	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5060	-30	5	-0.59	432572130	85158	62.24	5050	5230	5030	6610	3570	5090	5079.64	2.73	-8001	5316	5202	5086	4972	4856	5260	5030	269	1520	500	3560	10	1	49603002	2510	2.74	0.20	12	0.17	1844.00	24975.00	12990	20231220	-61.05	4450	20241115	13.71	11660	-56.60	20240213	4450	13.71	20241115	12990	-61.05	20231220	4450	13.71	20241115	2.57	N	151860	500	268 억	1353271	N	N	2	N	N
60	20241120	140859	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5070	-20	5	-0.39	391928100	77120	56.37	5050	5230	5030	6610	3570	5090	5082.06	2.73	-7174	5316	5202	5086	4972	4856	5260	5030	269	1520	500	3560	10	1	49603002	2515	2.75	0.20	12	0.16	1844.00	24975.00	12990	20231220	-60.97	4450	20241115	13.93	11660	-56.52	20240213	4450	13.93	20241115	12990	-60.97	20231220	4450	13.93	20241115	2.57	N	151860	500	268 억	1353271	N	N	2	N	N
61	20241120	130901	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5070	-20	5	-0.39	339844520	66852	48.86	5050	5230	5030	6610	3570	5090	5083.54	2.73	-204	5316	5202	5086	4972	4856	5260	5030	269	1520	500	3560	10	1	49603002	2515	2.75	0.20	12	0.13	1844.00	24975.00	12990	20231220	-60.97	4450	20241115	13.93	11660	-56.52	20240213	4450	13.93	20241115	12990	-60.97	20231220	4450	13.93	20241115	2.57	N	151860	500	268 억	1353271	N	N	2	N	N
62	20241120	120859	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5090	0	3	0.00	298240650	58619	42.84	5050	5230	5030	6610	3570	5090	5087.78	2.73	575	5316	5202	5086	4972	4856	5260	5030	269	1520	500	3560	10	1	49603002	2525	2.76	0.20	12	0.12	1844.00	24975.00	12990	20231220	-60.82	4450	20241115	14.38	11660	-56.35	20240213	4450	14.38	20241115	12990	-60.82	20231220	4450	14.38	20241115	2.57	N	151860	500	268 억	1353271	N	N	2	N	N
63	20241120	110902	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5080	-10	5	-0.20	271428600	53325	38.98	5050	5230	5030	6610	3570	5090	5090.08	2.73	2209	5316	5202	5086	4972	4856	5260	5030	269	1520	500	3560	10	1	49603002	2520	2.75	0.20	12	0.11	1844.00	24975.00	12990	20231220	-60.89	4450	20241115	14.16	11660	-56.43	20240213	4450	14.16	20241115	12990	-60.89	20231220	4450	14.16	20241115	2.57	N	151860	500	268 억	1353271	N	N	2	N	N
64	20241120	100900	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5080	-10	5	-0.20	198085320	38829	28.38	5050	5230	5030	6610	3570	5090	5101.48	2.73	-801	5316	5202	5086	4972	4856	5260	5030	269	1520	500	3560	10	1	49603002	2520	2.75	0.20	12	0.08	1844.00	24975.00	12990	20231220	-60.89	4450	20241115	14.16	11660	-56.43	20240213	4450	14.16	20241115	12990	-60.89	20231220	4450	14.16	20241115	2.57	N	151860	500	268 억	1353271	N	N	2	N	N
65	20241120	090858	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5180	90	2	1.77	57067120	11068	8.09	5050	5230	5050	6610	3570	5090	5156.05	2.73	3183	5316	5202	5086	4972	4856	5260	5030	269	1520	500	3560	10	1	49603002	2569	2.81	0.21	12	0.02	1844.00	24975.00	12990	20231220	-60.12	4450	20241115	16.40	11660	-55.57	20240213	4450	16.40	20241115	12990	-60.12	20231220	4450	16.40	20241115	2.57	N	151860	500	268 억	1353271	N	N	2	N	N
66	20241119	160811	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5090	-20	5	-0.39	692097535	136203	11.71	5010	5200	4970	6640	3580	5110	5081.33	2.73	369	5980	5545	5035	4600	4090	5762	4817	269	1530	500	3570	10	1	49603002	2525	2.76	0.20	12	0.27	1844.00	24975.00	12990	20231220	-60.82	4450	20241115	14.38	11660	-56.35	20240213	4450	14.38	20241115	12990	-60.82	20231220	4450	14.38	20241115	2.59	N	151860	500	268 억	1353170	N	N	2	N	N
67	20241119	150824	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5100	-10	5	-0.20	656879005	129283	11.11	5010	5200	4970	6640	3580	5110	5080.90	2.73	-721	5980	5545	5035	4600	4090	5762	4817	269	1530	500	3570	10	1	49603002	2530	2.77	0.20	12	0.26	1844.00	24975.00	12990	20231220	-60.74	4450	20241115	14.61	11660	-56.26	20240213	4450	14.61	20241115	12990	-60.74	20231220	4450	14.61	20241115	2.59	N	151860	500	268 억	1353170	N	N	220	N	N
68	20241119	140823	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5130	20	2	0.39	454393375	89599	7.70	5010	5170	4970	6640	3580	5110	5071.34	2.73	-7606	5980	5545	5035	4600	4090	5762	4817	269	1530	500	3570	10	1	49603002	2545	2.78	0.21	12	0.18	1844.00	24975.00	12990	20231220	-60.51	4450	20241115	15.28	11660	-56.00	20240213	4450	15.28	20241115	12990	-60.51	20231220	4450	15.28	20241115	2.59	N	151860	500	268 억	1353170	N	N	220	N	N
69	20241119	130826	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5100	-10	5	-0.20	409097565	80755	6.94	5010	5170	4970	6640	3580	5110	5065.81	2.73	-6512	5980	5545	5035	4600	4090	5762	4817	269	1530	500	3570	10	1	49603002	2530	2.77	0.20	12	0.16	1844.00	24975.00	12990	20231220	-60.74	4450	20241115	14.61	11660	-56.26	20240213	4450	14.61	20241115	12990	-60.74	20231220	4450	14.61	20241115	2.59	N	151860	500	268 억	1353170	N	N	220	N	N
70	20241119	120817	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5090	-20	5	-0.39	392286075	77456	6.66	5010	5170	4970	6640	3580	5110	5064.53	2.73	-5642	5980	5545	5035	4600	4090	5762	4817	269	1530	500	3570	10	1	49603002	2525	2.76	0.20	12	0.16	1844.00	24975.00	12990	20231220	-60.82	4450	20241115	14.38	11660	-56.35	20240213	4450	14.38	20241115	12990	-60.82	20231220	4450	14.38	20241115	2.59	N	151860	500	268 억	1353170	N	N	220	N	N
71	20241119	110826	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5080	-30	5	-0.59	346669685	68524	5.89	5010	5160	4970	6640	3580	5110	5058.97	2.73	-3693	5980	5545	5035	4600	4090	5762	4817	269	1530	500	3570	10	1	49603002	2520	2.75	0.20	12	0.14	1844.00	24975.00	12990	20231220	-60.89	4450	20241115	14.16	11660	-56.43	20240213	4450	14.16	20241115	12990	-60.89	20231220	4450	14.16	20241115	2.59	N	151860	500	268 억	1353170	N	N	220	N	N
72	20241119	100849	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5100	-10	5	-0.20	278442605	55078	4.73	5010	5160	4970	6640	3580	5110	5055.25	2.73	-5201	5980	5545	5035	4600	4090	5762	4817	269	1530	500	3570	10	1	49603002	2530	2.77	0.20	12	0.11	1844.00	24975.00	12990	20231220	-60.74	4450	20241115	14.61	11660	-56.26	20240213	4450	14.61	20241115	12990	-60.74	20231220	4450	14.61	20241115	2.59	N	151860	500	268 억	1353170	N	N	220	N	N
73	20241119	090841	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5010	-100	5	-1.96	96768575	19318	1.66	5010	5060	4970	6640	3580	5110	5008.33	2.73	1056	5980	5545	5035	4600	4090	5762	4817	269	1530	500	3570	10	1	49603002	2485	2.72	0.20	12	0.04	1844.00	24975.00	12990	20231220	-61.43	4450	20241115	12.58	11660	-57.03	20240213	4450	12.58	20241115	12990	-61.43	20231220	4450	12.58	20241115	2.59	N	151860	500	268 억	1353170	N	N	220	N	N
74	20241118	160815	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5110	550	2	12.06	6023797290	1158559	907.12	4525	5470	4525	5920	3195	4560	5199.50	2.80	-31531	4840	4700	4575	4435	4310	4770	4505	269	1360	500	3190	10	1	49603002	2535	2.77	0.20	12	2.34	1844.00	24975.00	12990	20231220	-60.66	4450	20241115	14.83	11660	-56.17	20240213	4450	14.83	20241115	12990	-60.66	20231220	4450	14.83	20241115	2.65	N	151860	500	268 억	1387503	N	N	220	N	N
75	20241118	150824	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5050	490	2	10.75	5908293515	1135772	889.27	4525	5470	4525	5920	3195	4560	5202.01	2.80	-33398	4840	4700	4575	4435	4310	4770	4505	269	1360	500	3190	10	1	49603002	2505	2.74	0.20	12	2.29	1844.00	24975.00	12990	20231220	-61.12	4450	20241115	13.48	11660	-56.69	20240213	4450	13.48	20241115	12990	-61.12	20231220	4450	13.48	20241115	2.65	N	151860	500	268 억	1387503	N	N	0	N	N
76	20241118	140826	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5150	590	2	12.94	4605594685	881119	689.89	4525	5470	4525	5920	3195	4560	5226.99	2.80	-31337	4840	4700	4575	4435	4310	4770	4505	269	1360	500	3190	10	1	49603002	2555	2.79	0.21	12	1.78	1844.00	24975.00	12990	20231220	-60.35	4450	20241115	15.73	11660	-55.83	20240213	4450	15.73	20241115	12990	-60.35	20231220	4450	15.73	20241115	2.65	N	151860	500	268 억	1387503	N	N	0	N	N
77	20241118	130823	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4880	320	2	7.02	488184255	102673	80.39	4525	4940	4525	5920	3195	4560	4754.77	2.80	18815	4840	4700	4575	4435	4310	4770	4505	269	1360	500	3190	5	1	49603002	2421	2.65	0.20	12	0.21	1844.00	24975.00	12990	20231220	-62.43	4450	20241115	9.66	11660	-58.15	20240213	4450	9.66	20241115	12990	-62.43	20231220	4450	9.66	20241115	2.65	N	151860	500	268 억	1387503	N	N	0	N	N
78	20241118	120825	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4860	300	2	6.58	452941280	95392	74.69	4525	4940	4525	5920	3195	4560	4748.23	2.80	23185	4840	4700	4575	4435	4310	4770	4505	269	1360	500	3190	5	1	49603002	2411	2.64	0.19	12	0.19	1844.00	24975.00	12990	20231220	-62.59	4450	20241115	9.21	11660	-58.32	20240213	4450	9.21	20241115	12990	-62.59	20231220	4450	9.21	20241115	2.65	N	151860	500	268 억	1387503	N	N	0	N	N
79	20241118	110826	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4820	260	2	5.70	367994145	77855	60.96	4525	4895	4525	5920	3195	4560	4726.68	2.80	22145	4840	4700	4575	4435	4310	4770	4505	269	1360	500	3190	5	1	49603002	2391	2.61	0.19	12	0.16	1844.00	24975.00	12990	20231220	-62.89	4450	20241115	8.31	11660	-58.66	20240213	4450	8.31	20241115	12990	-62.89	20231220	4450	8.31	20241115	2.65	N	151860	500	268 억	1387503	N	N	0	N	N
80	20241118	100816	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4845	285	2	6.25	339863545	72010	56.38	4525	4895	4525	5920	3195	4560	4719.70	2.80	21613	4840	4700	4575	4435	4310	4770	4505	269	1360	500	3190	5	1	49603002	2403	2.63	0.19	12	0.15	1844.00	24975.00	12990	20231220	-62.70	4450	20241115	8.88	11660	-58.45	20240213	4450	8.88	20241115	12990	-62.70	20231220	4450	8.88	20241115	2.65	N	151860	500	268 억	1387503	N	N	0	N	N
81	20241118	090815	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4740	180	2	3.95	147732695	32133	25.16	4525	4740	4525	5920	3195	4560	4597.55	2.80	17016	4840	4700	4575	4435	4310	4770	4505	269	1360	500	3190	5	1	49603002	2351	2.57	0.19	12	0.06	1844.00	24975.00	12990	20231220	-63.51	4450	20241115	6.52	11660	-59.35	20240213	4450	6.52	20241115	12990	-63.51	20231220	4450	6.52	20241115	2.65	N	151860	500	268 억	1387503	N	N	0	N	N
82	20241115	160843	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	4560	10	2	0.22	573615560	125405	111.80	4550	4715	4450	5910	3185	4550	4574.11	2.75	23690	5056	4802	4676	4422	4296	4740	4360	269	1360	500	3180	5	1	49603002	2262	2.47	0.18	12	0.25	1844.00	24975.00	12990	20231220	-64.90	4450	20241115	2.47	11660	-60.89	20240213	4450	2.47	20241115	12990	-64.90	20231220	4450	2.47	20241115	2.68	N	151860	500	268 억	1365735	N	N	65	N	N
83	20241115	150909	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	4625	75	2	1.65	487594210	106710	95.13	4550	4715	4450	5910	3185	4550	4569.34	2.75	17975	5056	4802	4676	4422	4296	4740	4360	269	1360	500	3180	5	1	49603002	2294	2.51	0.19	12	0.22	1844.00	24975.00	12990	20231220	-64.40	4450	20241115	3.93	11660	-60.33	20240213	4450	3.93	20241115	12990	-64.40	20231220	4450	3.93	20241115	2.68	N	151860	500	268 억	1365735	N	N	65	N	N
84	20241115	140858	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	4665	115	2	2.53	458886055	100517	89.61	4550	4715	4450	5910	3185	4550	4565.26	2.75	19463	5056	4802	4676	4422	4296	4740	4360	269	1360	500	3180	5	1	49603002	2314	2.53	0.19	12	0.20	1844.00	24975.00	12990	20231220	-64.09	4450	20241115	4.83	11660	-59.99	20240213	4450	4.83	20241115	12990	-64.09	20231220	4450	4.83	20241115	2.68	N	151860	500	268 억	1365735	N	N	65	N	N
85	20241115	130900	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	4695	145	2	3.19	389448315	85523	76.24	4550	4715	4450	5910	3185	4550	4553.73	2.75	12047	5056	4802	4676	4422	4296	4740	4360	269	1360	500	3180	5	1	49603002	2329	2.55	0.19	12	0.17	1844.00	24975.00	12990	20231220	-63.86	4450	20241115	5.51	11660	-59.73	20240213	4450	5.51	20241115	12990	-63.86	20231220	4450	5.51	20241115	2.68	N	151860	500	268 억	1365735	N	N	65	N	N
86	20241115	120903	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	4625	75	2	1.65	319415935	70489	62.84	4550	4640	4450	5910	3185	4550	4531.43	2.75	2925	5056	4802	4676	4422	4296	4740	4360	269	1360	500	3180	5	1	49603002	2294	2.51	0.19	12	0.14	1844.00	24975.00	12990	20231220	-64.40	4450	20241115	3.93	11660	-60.33	20240213	4450	3.93	20241115	12990	-64.40	20231220	4450	3.93	20241115	2.68	N	151860	500	268 억	1365735	N	N	65	N	N
87	20241115	110840	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	4555	5	2	0.11	283417445	62662	55.86	4550	4590	4450	5910	3185	4550	4522.96	2.75	-24	5056	4802	4676	4422	4296	4740	4360	269	1360	500	3180	5	1	49603002	2259	2.47	0.18	12	0.13	1844.00	24975.00	12990	20231220	-64.93	4450	20241115	2.36	11660	-60.93	20240213	4450	2.36	20241115	12990	-64.93	20231220	4450	2.36	20241115	2.68	N	151860	500	268 억	1365735	N	N	65	N	N
88	20241115	100840	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	4485	-65	5	-1.43	229869840	50793	45.28	4550	4590	4450	5910	3185	4550	4525.62	2.75	-8164	5056	4802	4676	4422	4296	4740	4360	269	1360	500	3180	5	1	49603002	2225	2.43	0.18	12	0.10	1844.00	24975.00	12990	20231220	-65.47	4450	20241115	0.79	11660	-61.54	20240213	4450	0.79	20241115	12990	-65.47	20231220	4450	0.79	20241115	2.68	N	151860	500	268 억	1365735	N	N	65	N	N
89	20241115	090808	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	4495	-55	5	-1.21	74723830	16470	14.68	4550	4590	4495	5910	3185	4550	4536.97	2.75	-4933	5056	4802	4676	4422	4296	4740	4360	269	1360	500	3180	5	1	49603002	2230	2.44	0.18	12	0.03	1844.00	24975.00	12990	20231220	-65.40	4495	20241115	0.00	11660	-61.45	20240213	4495	0.00	20241115	12990	-65.40	20231220	4495	0.00	20241115	2.68	N	151860	500	268 억	1365735	N	N	65	N	N
90	20241114	160834	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	4605	-185	5	-3.86	422699105	89389	60.56	4750	4930	4595	6220	3355	4790	4728.73	2.76	-4407	5073	4931	4823	4681	4573	4877	4627	269	1430	500	3350	5	1	49603002	2284	2.50	0.18	12	0.18	1844.00	24975.00	12990	20231220	-64.55	4595	20241114	0.22	11660	-60.51	20240213	4595	0.22	20241114	12990	-64.55	20231220	4595	0.22	20241114	2.71	N	151860	500	268 억	1370778	N	N	5	N	N
91	20241114	150840	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	4730	-60	5	-1.25	286575960	60124	40.73	4750	4930	4670	6220	3355	4790	4766.40	2.76	-2399	5073	4931	4823	4681	4573	4877	4627	269	1430	500	3350	5	1	49603002	2346	2.57	0.19	12	0.12	1844.00	24975.00	12990	20231220	-63.59	4670	20241114	1.28	11660	-59.43	20240213	4670	1.28	20241114	12990	-63.59	20231220	4670	1.28	20241114	2.71	N	151860	500	268 억	1370778	N	N	5	N	N
92	20241114	140833	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	4740	-50	5	-1.04	244561360	51227	34.70	4750	4930	4700	6220	3355	4790	4774.06	2.76	-2131	5073	4931	4823	4681	4573	4877	4627	269	1430	500	3350	5	1	49603002	2351	2.57	0.19	12	0.10	1844.00	24975.00	12990	20231220	-63.51	4700	20241114	0.85	11660	-59.35	20240213	4700	0.85	20241114	12990	-63.51	20231220	4700	0.85	20241114	2.71	N	151860	500	268 억	1370778	N	N	5	N	N
93	20241114	130834	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	4755	-35	5	-0.73	213297285	44649	30.25	4750	4930	4700	6220	3355	4790	4777.19	2.76	-1859	5073	4931	4823	4681	4573	4877	4627	269	1430	500	3350	5	1	49603002	2359	2.58	0.19	12	0.09	1844.00	24975.00	12990	20231220	-63.39	4700	20241114	1.17	11660	-59.22	20240213	4700	1.17	20241114	12990	-63.39	20231220	4700	1.17	20241114	2.71	N	151860	500	268 억	1370778	N	N	5	N	N
94	20241114	120832	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	4755	-35	5	-0.73	185847115	38888	26.35	4750	4930	4700	6220	3355	4790	4779.02	2.76	-2227	5073	4931	4823	4681	4573	4877	4627	269	1430	500	3350	5	1	49603002	2359	2.58	0.19	12	0.08	1844.00	24975.00	12990	20231220	-63.39	4700	20241114	1.17	11660	-59.22	20240213	4700	1.17	20241114	12990	-63.39	20231220	4700	1.17	20241114	2.71	N	151860	500	268 억	1370778	N	N	5	N	N
95	20241114	110831	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4810	20	2	0.42	128585520	26848	18.19	4750	4930	4750	6220	3355	4790	4789.39	2.76	748	5073	4931	4823	4681	4573	4877	4627	269	1430	500	3350	5	1	49603002	2386	2.61	0.19	12	0.05	1844.00	24975.00	12990	20231220	-62.97	4715	20241113	2.01	11660	-58.75	20240213	4715	2.01	20241113	12990	-62.97	20231220	4715	2.01	20241113	2.71	N	151860	500	268 억	1370778	N	N	5	N	N
96	20241114	100852	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4780	-10	5	-0.21	66783905	14000	9.48	4750	4930	4750	6220	3355	4790	4770.22	2.76	742	5073	4931	4823	4681	4573	4877	4627	269	1430	500	3350	5	1	49603002	2371	2.59	0.19	12	0.03	1844.00	24975.00	12990	20231220	-63.20	4715	20241113	1.38	11660	-59.01	20240213	4715	1.38	20241113	12990	-63.20	20231220	4715	1.38	20241113	2.71	N	151860	500	268 억	1370778	N	N	5	N	N
97	20241114	090827	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4790	0	3	0.00	0	0	0.00	0	0	0	6220	3355	4790	0.00	2.76	0	5073	4931	4823	4681	4573	4877	4627	269	1430	500	3350	5	1	49603002	2376	2.60	0.19	12	0.00	1844.00	24975.00	12990	20231220	-63.13	4715	20241113	1.59	11660	-58.92	20240213	4715	1.59	20241113	12990	-63.13	20231220	4715	1.59	20241113	2.71	N	151860	500	268 억	1370778	N	N	5	N	N
98	20241113	160520	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	4790	-130	5	-2.64	703488950	145969	87.78	4880	4965	4715	6390	3445	4920	4819.53	2.78	-7527	5243	5081	4988	4826	4733	5035	4780	269	1470	500	3440	5	1	49603002	2376	2.60	0.19	12	0.29	1844.00	24975.00	12990	20231220	-63.13	4715	20241113	1.59	11660	-58.92	20240213	4715	1.59	20241113	12990	-63.13	20231220	4715	1.59	20241113	2.67	N	151860	500	268 억	1378317	N	N	5	N	N
99	20241113	150548	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	4715	-205	5	-4.17	675464180	140094	84.24	4880	4965	4715	6390	3445	4920	4821.51	2.78	-6473	5243	5081	4988	4826	4733	5035	4780	269	1470	500	3440	5	1	49603002	2339	2.56	0.19	12	0.28	1844.00	24975.00	12990	20231220	-63.70	4715	20241113	0.00	11660	-59.56	20240213	4715	0.00	20241113	12990	-63.70	20231220	4715	0.00	20241113	2.67	N	151860	500	268 억	1378317	N	N	42	N	N
100	20241113	140545	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	4800	-120	5	-2.44	449382755	92538	55.65	4880	4965	4775	6390	3445	4920	4856.20	2.78	-6917	5243	5081	4988	4826	4733	5035	4780	269	1470	500	3440	5	1	49603002	2381	2.60	0.19	12	0.19	1844.00	24975.00	12990	20231220	-63.05	4775	20241113	0.52	11660	-58.83	20240213	4775	0.52	20241113	12990	-63.05	20231220	4775	0.52	20241113	2.67	N	151860	500	268 억	1378317	N	N	42	N	N
101	20241113	130542	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	4825	-95	5	-1.93	370467880	76116	45.77	4880	4965	4810	6390	3445	4920	4867.15	2.78	-8309	5243	5081	4988	4826	4733	5035	4780	269	1470	500	3440	5	1	49603002	2393	2.62	0.19	12	0.15	1844.00	24975.00	12990	20231220	-62.86	4810	20241113	0.31	11660	-58.62	20240213	4810	0.31	20241113	12990	-62.86	20231220	4810	0.31	20241113	2.67	N	151860	500	268 억	1378317	N	N	42	N	N
102	20241113	120540	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	4855	-65	5	-1.32	328654620	67458	40.57	4880	4965	4825	6390	3445	4920	4871.99	2.78	-8193	5243	5081	4988	4826	4733	5035	4780	269	1470	500	3440	5	1	49603002	2408	2.63	0.19	12	0.14	1844.00	24975.00	12990	20231220	-62.63	4825	20241113	0.62	11660	-58.36	20240213	4825	0.62	20241113	12990	-62.63	20231220	4825	0.62	20241113	2.67	N	151860	500	268 억	1378317	N	N	42	N	N
103	20241113	110538	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	4885	-35	5	-0.71	258866925	53054	31.90	4880	4965	4825	6390	3445	4920	4879.31	2.78	-8368	5243	5081	4988	4826	4733	5035	4780	269	1470	500	3440	5	1	49603002	2423	2.65	0.20	12	0.11	1844.00	24975.00	12990	20231220	-62.39	4825	20241113	1.24	11660	-58.10	20240213	4825	1.24	20241113	12990	-62.39	20231220	4825	1.24	20241113	2.67	N	151860	500	268 억	1378317	N	N	42	N	N
104	20241113	100538	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	4910	-10	5	-0.20	161028315	32890	19.78	4880	4965	4855	6390	3445	4920	4895.97	2.78	-2748	5243	5081	4988	4826	4733	5035	4780	269	1470	500	3440	5	1	49603002	2436	2.66	0.20	12	0.07	1844.00	24975.00	12990	20231220	-62.20	4855	20241113	1.13	11660	-57.89	20240213	4855	1.13	20241113	12990	-62.20	20231220	4855	1.13	20241113	2.67	N	151860	500	268 억	1378317	N	N	42	N	N
105	20241113	090531	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	4965	45	2	0.91	59323615	12139	7.30	4880	4965	4880	6390	3445	4920	4887.03	2.78	2141	5243	5081	4988	4826	4733	5035	4780	269	1470	500	3440	5	1	49603002	2463	2.69	0.20	12	0.02	1844.00	24975.00	12990	20231220	-61.78	4880	20241113	1.74	11660	-57.42	20240213	4880	1.74	20241113	12990	-61.78	20231220	4880	1.74	20241113	2.67	N	151860	500	268 억	1378317	N	N	42	N	N
106	20241112	160803	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	4920	-100	5	-1.99	826122765	166083	100.89	5060	5150	4895	6520	3520	5020	4974.37	2.83	-27300	5283	5151	5058	4926	4833	5105	4880	269	1500	500	3510	5	1	49603002	2440	2.67	0.20	12	0.33	1844.00	24975.00	12990	20231220	-62.12	4895	20241112	0.51	11660	-57.80	20240213	4895	0.51	20241112	12990	-62.12	20231220	4895	0.51	20241112	2.69	N	151860	500	268 억	1405632	N	N	42	N	N
107	20241112	150811	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	4905	-115	5	-2.29	770944235	154836	94.06	5060	5150	4895	6520	3520	5020	4979.10	2.83	-27597	5283	5151	5058	4926	4833	5105	4880	269	1500	500	3510	5	1	49603002	2433	2.66	0.20	12	0.31	1844.00	24975.00	12990	20231220	-62.24	4895	20241112	0.20	11660	-57.93	20240213	4895	0.20	20241112	12990	-62.24	20231220	4895	0.20	20241112	2.69	N	151860	500	268 억	1405632	N	N	76	N	N
108	20241112	140815	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	4965	-55	5	-1.10	626558755	125549	76.27	5060	5150	4940	6520	3520	5020	4990.55	2.83	-21661	5283	5151	5058	4926	4833	5105	4880	269	1500	500	3510	5	1	49603002	2463	2.69	0.20	12	0.25	1844.00	24975.00	12990	20231220	-61.78	4940	20241112	0.51	11660	-57.42	20240213	4940	0.51	20241112	12990	-61.78	20231220	4940	0.51	20241112	2.69	N	151860	500	268 억	1405632	N	N	76	N	N
109	20241112	130814	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	4960	-60	5	-1.20	540342390	108163	65.71	5060	5150	4940	6520	3520	5020	4995.63	2.83	-12954	5283	5151	5058	4926	4833	5105	4880	269	1500	500	3510	5	1	49603002	2460	2.69	0.20	12	0.22	1844.00	24975.00	12990	20231220	-61.82	4940	20241112	0.40	11660	-57.46	20240213	4940	0.40	20241112	12990	-61.82	20231220	4940	0.40	20241112	2.69	N	151860	500	268 억	1405632	N	N	76	N	N
110	20241112	120812	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	5000	-20	5	-0.40	414406040	82774	50.28	5060	5150	4945	6520	3520	5020	5006.48	2.83	-10210	5283	5151	5058	4926	4833	5105	4880	269	1500	500	3510	10	1	49603002	2480	2.71	0.20	12	0.17	1844.00	24975.00	12990	20231220	-61.51	4945	20241112	1.11	11660	-57.12	20240213	4945	1.11	20241112	12990	-61.51	20231220	4945	1.11	20241112	2.69	N	151860	500	268 억	1405632	N	N	76	N	N
111	20241112	110810	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	5040	20	2	0.40	371137220	74104	45.02	5060	5150	4945	6520	3520	5020	5008.33	2.83	-10455	5283	5151	5058	4926	4833	5105	4880	269	1500	500	3510	10	1	49603002	2500	2.73	0.20	12	0.15	1844.00	24975.00	12990	20231220	-61.20	4945	20241112	1.92	11660	-56.78	20240213	4945	1.92	20241112	12990	-61.20	20231220	4945	1.92	20241112	2.69	N	151860	500	268 억	1405632	N	N	76	N	N
112	20241112	100809	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	5000	-20	5	-0.40	243564915	48664	29.56	5060	5150	4945	6520	3520	5020	5005.03	2.83	-10444	5283	5151	5058	4926	4833	5105	4880	269	1500	500	3510	10	1	49603002	2480	2.71	0.20	12	0.10	1844.00	24975.00	12990	20231220	-61.51	4945	20241112	1.11	11660	-57.12	20240213	4945	1.11	20241112	12990	-61.51	20231220	4945	1.11	20241112	2.69	N	151860	500	268 억	1405632	N	N	76	N	N
113	20241112	090808	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5090	70	2	1.39	50922480	10010	6.08	5060	5150	5050	6520	3520	5020	5087.16	2.83	553	5283	5151	5058	4926	4833	5105	4880	269	1500	500	3510	10	1	49603002	2525	2.76	0.20	12	0.02	1844.00	24975.00	12990	20231220	-60.82	4965	20241111	2.52	11660	-56.35	20240213	4965	2.52	20241111	12990	-60.82	20231220	4965	2.52	20241111	2.69	N	151860	500	268 억	1405632	N	N	76	N	N
114	20241111	160803	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	5020	-170	5	-3.28	819840215	163441	340.58	5130	5190	4965	6740	3640	5190	5016.12	2.93	-45695	5390	5290	5210	5110	5030	5340	5160	269	1550	500	3630	10	1	49603002	2490	2.72	0.20	12	0.33	1844.00	24975.00	12990	20231220	-61.35	4965	20241111	1.11	11660	-56.95	20240213	4965	1.11	20241111	12990	-61.35	20231220	4965	1.11	20241111	2.71	N	151860	500	268 억	1451254	N	N	76	N	N
115	20241111	150825	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	5030	-160	5	-3.08	785615405	156613	326.35	5130	5190	4965	6740	3640	5190	5016.28	2.93	-44044	5390	5290	5210	5110	5030	5340	5160	269	1550	500	3630	10	1	49603002	2495	2.73	0.20	12	0.32	1844.00	24975.00	12990	20231220	-61.28	4965	20241111	1.31	11660	-56.86	20240213	4965	1.31	20241111	12990	-61.28	20231220	4965	1.31	20241111	2.71	N	151860	500	268 억	1451254	N	N	0	N	N
116	20241111	140815	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	5020	-170	5	-3.28	746532195	148820	310.11	5130	5190	4965	6740	3640	5190	5016.34	2.93	-43619	5390	5290	5210	5110	5030	5340	5160	269	1550	500	3630	10	1	49603002	2490	2.72	0.20	12	0.30	1844.00	24975.00	12990	20231220	-61.35	4965	20241111	1.11	11660	-56.95	20240213	4965	1.11	20241111	12990	-61.35	20231220	4965	1.11	20241111	2.71	N	151860	500	268 억	1451254	N	N	0	N	N
117	20241111	130811	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	5020	-170	5	-3.28	698527515	139263	290.20	5130	5190	4965	6740	3640	5190	5015.89	2.93	-40536	5390	5290	5210	5110	5030	5340	5160	269	1550	500	3630	10	1	49603002	2490	2.72	0.20	12	0.28	1844.00	24975.00	12990	20231220	-61.35	4965	20241111	1.11	11660	-56.95	20240213	4965	1.11	20241111	12990	-61.35	20231220	4965	1.11	20241111	2.71	N	151860	500	268 억	1451254	N	N	0	N	N
118	20241111	120809	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	4985	-205	5	-3.95	583047820	116099	241.93	5130	5190	4965	6740	3640	5190	5021.99	2.93	-39388	5390	5290	5210	5110	5030	5340	5160	269	1550	500	3630	5	1	49603002	2473	2.70	0.20	12	0.23	1844.00	24975.00	12990	20231220	-61.62	4965	20241111	0.40	11660	-57.25	20240213	4965	0.40	20241111	12990	-61.62	20231220	4965	0.40	20241111	2.71	N	151860	500	268 억	1451254	N	N	0	N	N
119	20241111	110806	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	4985	-205	5	-3.95	492345430	97877	203.96	5130	5190	4965	6740	3640	5190	5030.25	2.93	-31972	5390	5290	5210	5110	5030	5340	5160	269	1550	500	3630	5	1	49603002	2473	2.70	0.20	12	0.20	1844.00	24975.00	12990	20231220	-61.62	4965	20241111	0.40	11660	-57.25	20240213	4965	0.40	20241111	12990	-61.62	20231220	4965	0.40	20241111	2.71	N	151860	500	268 억	1451254	N	N	0	N	N
120	20241111	100803	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	5010	-180	5	-3.47	322384770	63780	132.91	5130	5190	4980	6740	3640	5190	5054.64	2.93	-26469	5390	5290	5210	5110	5030	5340	5160	269	1550	500	3630	10	1	49603002	2485	2.72	0.20	12	0.13	1844.00	24975.00	12990	20231220	-61.43	4980	20241111	0.60	11660	-57.03	20240213	4980	0.60	20241111	12990	-61.43	20231220	4980	0.60	20241111	2.71	N	151860	500	268 억	1451254	N	N	0	N	N
121	20241111	090759	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5120	-70	5	-1.35	33298950	6498	13.54	5130	5190	5110	6740	3640	5190	5124.49	2.93	44	5390	5290	5210	5110	5030	5340	5160	269	1550	500	3630	10	1	49603002	2540	2.78	0.21	12	0.01	1844.00	24975.00	12990	20231220	-60.59	5050	20241025	1.39	11660	-56.09	20240213	5050	1.39	20241025	12990	-60.59	20231220	5050	1.39	20241025	2.71	N	151860	500	268 억	1451254	N	N	0	N	N
122	20241108	160755	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5190	-30	5	-0.57	242115300	46545	135.32	5170	5310	5130	6780	3660	5220	5201.76	2.92	1863	5320	5270	5190	5140	5060	5295	5165	269	1560	500	3650	10	1	49603002	2574	2.81	0.21	12	0.09	1844.00	24975.00	12990	20231220	-60.05	5050	20241025	2.77	11660	-55.49	20240213	5050	2.77	20241025	12990	-60.05	20231220	5050	2.77	20241025	2.69	N	151860	500	268 억	1449348	N	N	55	N	N
123	20241108	150803	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5190	-30	5	-0.57	227323630	43682	127.00	5170	5310	5130	6780	3660	5220	5204.06	2.92	3635	5320	5270	5190	5140	5060	5295	5165	269	1560	500	3650	10	1	49603002	2574	2.81	0.21	12	0.09	1844.00	24975.00	12990	20231220	-60.05	5050	20241025	2.77	11660	-55.49	20240213	5050	2.77	20241025	12990	-60.05	20231220	5050	2.77	20241025	2.69	N	151860	500	268 억	1449348	N	N	55	N	N
124	20241108	140801	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5170	-50	5	-0.96	172896140	33145	96.36	5170	5310	5160	6780	3660	5220	5216.36	2.92	5084	5320	5270	5190	5140	5060	5295	5165	269	1560	500	3650	10	1	49603002	2564	2.80	0.21	12	0.07	1844.00	24975.00	12990	20231220	-60.20	5050	20241025	2.38	11660	-55.66	20240213	5050	2.38	20241025	12990	-60.20	20231220	5050	2.38	20241025	2.69	N	151860	500	268 억	1449348	N	N	55	N	N
125	20241108	130804	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5200	-20	5	-0.38	145611760	27879	81.05	5170	5310	5160	6780	3660	5220	5222.99	2.92	6863	5320	5270	5190	5140	5060	5295	5165	269	1560	500	3650	10	1	49603002	2579	2.82	0.21	12	0.06	1844.00	24975.00	12990	20231220	-59.97	5050	20241025	2.97	11660	-55.40	20240213	5050	2.97	20241025	12990	-59.97	20231220	5050	2.97	20241025	2.69	N	151860	500	268 억	1449348	N	N	55	N	N
126	20241108	120803	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5210	-10	5	-0.19	101670280	19473	56.61	5170	5310	5160	6780	3660	5220	5221.09	2.92	8527	5320	5270	5190	5140	5060	5295	5165	269	1560	500	3650	10	1	49603002	2584	2.83	0.21	12	0.04	1844.00	24975.00	12990	20231220	-59.89	5050	20241025	3.17	11660	-55.32	20240213	5050	3.17	20241025	12990	-59.89	20231220	5050	3.17	20241025	2.69	N	151860	500	268 억	1449348	N	N	55	N	N
127	20241108	110800	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5210	-10	5	-0.19	85288490	16323	47.46	5170	5310	5160	6780	3660	5220	5225.05	2.92	7665	5320	5270	5190	5140	5060	5295	5165	269	1560	500	3650	10	1	49603002	2584	2.83	0.21	12	0.03	1844.00	24975.00	12990	20231220	-59.89	5050	20241025	3.17	11660	-55.32	20240213	5050	3.17	20241025	12990	-59.89	20231220	5050	3.17	20241025	2.69	N	151860	500	268 억	1449348	N	N	55	N	N
128	20241108	100812	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5220	0	3	0.00	77166360	14765	42.93	5170	5310	5160	6780	3660	5220	5226.30	2.92	7357	5320	5270	5190	5140	5060	5295	5165	269	1560	500	3650	10	1	49603002	2589	2.83	0.21	12	0.03	1844.00	24975.00	12990	20231220	-59.82	5050	20241025	3.37	11660	-55.23	20240213	5050	3.37	20241025	12990	-59.82	20231220	5050	3.37	20241025	2.69	N	151860	500	268 억	1449348	N	N	55	N	N
129	20241108	090755	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5260	40	2	0.77	18622560	3576	10.40	5170	5300	5170	6780	3660	5220	5207.65	2.92	1296	5320	5270	5190	5140	5060	5295	5165	269	1560	500	3650	10	1	49603002	2609	2.85	0.21	12	0.01	1844.00	24975.00	12990	20231220	-59.51	5050	20241025	4.16	11660	-54.89	20240213	5050	4.16	20241025	12990	-59.51	20231220	5050	4.16	20241025	2.69	N	151860	500	268 억	1449348	N	N	55	N	N
130	20241107	160757	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5220	10	2	0.19	176157440	34017	54.28	5210	5240	5110	6770	3650	5210	5178.50	2.92	1298	5470	5340	5260	5130	5050	5300	5090	269	1560	500	3640	10	1	49603002	2589	2.83	0.21	12	0.07	1844.00	24975.00	12990	20231220	-59.82	5050	20241025	3.37	11660	-55.23	20240213	5050	3.37	20241025	12990	-59.82	20231220	5050	3.37	20241025	2.69	N	151860	500	268 억	1447724	N	N	55	N	N
131	20241107	150800	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5220	10	2	0.19	164051830	31695	50.57	5210	5240	5110	6770	3650	5210	5175.95	2.92	1776	5470	5340	5260	5130	5050	5300	5090	269	1560	500	3640	10	1	49603002	2589	2.83	0.21	12	0.06	1844.00	24975.00	12990	20231220	-59.82	5050	20241025	3.37	11660	-55.23	20240213	5050	3.37	20241025	12990	-59.82	20231220	5050	3.37	20241025	2.69	N	151860	500	268 억	1447724	N	N	397	N	N
132	20241107	140802	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5230	20	2	0.38	149334690	28873	46.07	5210	5240	5110	6770	3650	5210	5172.12	2.92	1681	5470	5340	5260	5130	5050	5300	5090	269	1560	500	3640	10	1	49603002	2594	2.84	0.21	12	0.06	1844.00	24975.00	12990	20231220	-59.74	5050	20241025	3.56	11660	-55.15	20240213	5050	3.56	20241025	12990	-59.74	20231220	5050	3.56	20241025	2.69	N	151860	500	268 억	1447724	N	N	397	N	N
133	20241107	130803	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5230	20	2	0.38	138448200	26790	42.75	5210	5240	5110	6770	3650	5210	5167.90	2.92	1728	5470	5340	5260	5130	5050	5300	5090	269	1560	500	3640	10	1	49603002	2594	2.84	0.21	12	0.05	1844.00	24975.00	12990	20231220	-59.74	5050	20241025	3.56	11660	-55.15	20240213	5050	3.56	20241025	12990	-59.74	20231220	5050	3.56	20241025	2.69	N	151860	500	268 억	1447724	N	N	397	N	N
134	20241107	120759	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5210	0	3	0.00	113485770	22009	35.12	5210	5240	5110	6770	3650	5210	5156.33	2.92	-1345	5470	5340	5260	5130	5050	5300	5090	269	1560	500	3640	10	1	49603002	2584	2.83	0.21	12	0.04	1844.00	24975.00	12990	20231220	-59.89	5050	20241025	3.17	11660	-55.32	20240213	5050	3.17	20241025	12990	-59.89	20231220	5050	3.17	20241025	2.69	N	151860	500	268 억	1447724	N	N	397	N	N
135	20241107	110757	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5170	-40	5	-0.77	85402380	16580	26.46	5210	5240	5110	6770	3650	5210	5150.92	2.92	-1286	5470	5340	5260	5130	5050	5300	5090	269	1560	500	3640	10	1	49603002	2564	2.80	0.21	12	0.03	1844.00	24975.00	12990	20231220	-60.20	5050	20241025	2.38	11660	-55.66	20240213	5050	2.38	20241025	12990	-60.20	20231220	5050	2.38	20241025	2.69	N	151860	500	268 억	1447724	N	N	397	N	N
136	20241107	100758	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5160	-50	5	-0.96	72228360	14017	22.37	5210	5240	5110	6770	3650	5210	5152.90	2.92	-1033	5470	5340	5260	5130	5050	5300	5090	269	1560	500	3640	10	1	49603002	2560	2.80	0.21	12	0.03	1844.00	24975.00	12990	20231220	-60.28	5050	20241025	2.18	11660	-55.75	20240213	5050	2.18	20241025	12990	-60.28	20231220	5050	2.18	20241025	2.69	N	151860	500	268 억	1447724	N	N	397	N	N
137	20241107	090758	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5210	0	3	0.00	14433920	2778	4.43	5210	5240	5170	6770	3650	5210	5195.79	2.92	1042	5470	5340	5260	5130	5050	5300	5090	269	1560	500	3640	10	1	49603002	2584	2.83	0.21	12	0.01	1844.00	24975.00	12990	20231220	-59.89	5050	20241025	3.17	11660	-55.32	20240213	5050	3.17	20241025	12990	-59.89	20231220	5050	3.17	20241025	2.69	N	151860	500	268 억	1447724	N	N	397	N	N
138	20241106	160803	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5210	-60	5	-1.14	328728310	62466	130.48	5310	5390	5180	6850	3690	5270	5263.37	2.93	-6230	5423	5346	5273	5196	5123	5385	5235	269	1580	500	3680	10	1	49603002	2584	2.83	0.21	12	0.13	1844.00	24975.00	12990	20231220	-59.89	5050	20241025	3.17	11660	-55.32	20240213	5050	3.17	20241025	12990	-59.89	20231220	5050	3.17	20241025	2.69	N	151860	500	268 억	1454059	N	N	397	N	N
139	20241106	150828	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5220	-50	5	-0.95	309392670	58758	122.74	5310	5390	5180	6850	3690	5270	5265.54	2.93	-5562	5423	5346	5273	5196	5123	5385	5235	269	1580	500	3680	10	1	49603002	2589	2.83	0.21	12	0.12	1844.00	24975.00	12990	20231220	-59.82	5050	20241025	3.37	11660	-55.23	20240213	5050	3.37	20241025	12990	-59.82	20231220	5050	3.37	20241025	2.69	N	151860	500	268 억	1454059	N	N	35	N	N
140	20241106	140820	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5260	-10	5	-0.19	294019070	55811	116.58	5310	5390	5180	6850	3690	5270	5268.12	2.93	-5647	5423	5346	5273	5196	5123	5385	5235	269	1580	500	3680	10	1	49603002	2609	2.85	0.21	12	0.11	1844.00	24975.00	12990	20231220	-59.51	5050	20241025	4.16	11660	-54.89	20240213	5050	4.16	20241025	12990	-59.51	20231220	5050	4.16	20241025	2.69	N	151860	500	268 억	1454059	N	N	35	N	N
141	20241106	130830	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5220	-50	5	-0.95	230022340	43533	90.93	5310	5390	5190	6850	3690	5270	5283.86	2.93	-7451	5423	5346	5273	5196	5123	5385	5235	269	1580	500	3680	10	1	49603002	2589	2.83	0.21	12	0.09	1844.00	24975.00	12990	20231220	-59.82	5050	20241025	3.37	11660	-55.23	20240213	5050	3.37	20241025	12990	-59.82	20231220	5050	3.37	20241025	2.69	N	151860	500	268 억	1454059	N	N	35	N	N
142	20241106	120803	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5290	20	2	0.38	109247940	20490	42.80	5310	5390	5290	6850	3690	5270	5331.77	2.93	-4646	5423	5346	5273	5196	5123	5385	5235	269	1580	500	3680	10	1	49603002	2624	2.87	0.21	12	0.04	1844.00	24975.00	12990	20231220	-59.28	5050	20241025	4.75	11660	-54.63	20240213	5050	4.75	20241025	12990	-59.28	20231220	5050	4.75	20241025	2.69	N	151860	500	268 억	1454059	N	N	35	N	N
143	20241106	110806	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5350	80	2	1.52	79861030	14958	31.25	5310	5390	5290	6850	3690	5270	5339.02	2.93	-3159	5423	5346	5273	5196	5123	5385	5235	269	1580	500	3680	10	1	49603002	2654	2.90	0.21	12	0.03	1844.00	24975.00	12990	20231220	-58.81	5050	20241025	5.94	11660	-54.12	20240213	5050	5.94	20241025	12990	-58.81	20231220	5050	5.94	20241025	2.69	N	151860	500	268 억	1454059	N	N	35	N	N
144	20241106	100812	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5350	80	2	1.52	72486740	13577	28.36	5310	5390	5290	6850	3690	5270	5338.94	2.93	-3022	5423	5346	5273	5196	5123	5385	5235	269	1580	500	3680	10	1	49603002	2654	2.90	0.21	12	0.03	1844.00	24975.00	12990	20231220	-58.81	5050	20241025	5.94	11660	-54.12	20240213	5050	5.94	20241025	12990	-58.81	20231220	5050	5.94	20241025	2.69	N	151860	500	268 억	1454059	N	N	35	N	N
145	20241106	090805	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5350	80	2	1.52	36861010	6905	14.42	5310	5350	5300	6850	3690	5270	5338.31	2.93	-5038	5423	5346	5273	5196	5123	5385	5235	269	1580	500	3680	10	1	49603002	2654	2.90	0.21	12	0.01	1844.00	24975.00	12990	20231220	-58.81	5050	20241025	5.94	11660	-54.12	20240213	5050	5.94	20241025	12990	-58.81	20231220	5050	5.94	20241025	2.69	N	151860	500	268 억	1454059	N	N	35	N	N
146	20241105	160742	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5270	20	2	0.38	253217720	47753	95.85	5250	5350	5200	6820	3680	5250	5302.66	2.91	11226	5376	5312	5186	5122	4996	5345	5155	269	1570	500	3670	10	1	49603002	2614	2.86	0.21	12	0.10	1844.00	24975.00	12990	20231220	-59.43	5050	20241025	4.36	11660	-54.80	20240213	5050	4.36	20241025	12990	-59.43	20231220	5050	4.36	20241025	2.70	N	151860	500	268 억	1443174	N	N	35	N	N
147	20241105	150758	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5310	60	2	1.14	225162020	42435	85.18	5250	5350	5200	6820	3680	5250	5306.05	2.91	10762	5376	5312	5186	5122	4996	5345	5155	269	1570	500	3670	10	1	49603002	2634	2.88	0.21	12	0.09	1844.00	24975.00	12990	20231220	-59.12	5050	20241025	5.15	11660	-54.46	20240213	5050	5.15	20241025	12990	-59.12	20231220	5050	5.15	20241025	2.70	N	151860	500	268 억	1443174	N	N	15	N	N
148	20241105	140754	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5300	50	2	0.95	180609580	34057	68.36	5250	5350	5200	6820	3680	5250	5303.16	2.91	8910	5376	5312	5186	5122	4996	5345	5155	269	1570	500	3670	10	1	49603002	2629	2.87	0.21	12	0.07	1844.00	24975.00	12990	20231220	-59.20	5050	20241025	4.95	11660	-54.55	20240213	5050	4.95	20241025	12990	-59.20	20231220	5050	4.95	20241025	2.70	N	151860	500	268 억	1443174	N	N	15	N	N
149	20241105	130758	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5320	70	2	1.33	166222640	31341	62.91	5250	5350	5200	6820	3680	5250	5303.68	2.91	8465	5376	5312	5186	5122	4996	5345	5155	269	1570	500	3670	10	1	49603002	2639	2.89	0.21	12	0.06	1844.00	24975.00	12990	20231220	-59.05	5050	20241025	5.35	11660	-54.37	20240213	5050	5.35	20241025	12990	-59.05	20231220	5050	5.35	20241025	2.70	N	151860	500	268 억	1443174	N	N	15	N	N
150	20241105	120751	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5300	50	2	0.95	151420340	28553	57.31	5250	5350	5200	6820	3680	5250	5303.13	2.91	5888	5376	5312	5186	5122	4996	5345	5155	269	1570	500	3670	10	1	49603002	2629	2.87	0.21	12	0.06	1844.00	24975.00	12990	20231220	-59.20	5050	20241025	4.95	11660	-54.55	20240213	5050	4.95	20241025	12990	-59.20	20231220	5050	4.95	20241025	2.70	N	151860	500	268 억	1443174	N	N	15	N	N
151	20241105	110741	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5320	70	2	1.33	142841840	26928	54.05	5250	5350	5200	6820	3680	5250	5304.58	2.91	5452	5376	5312	5186	5122	4996	5345	5155	269	1570	500	3670	10	1	49603002	2639	2.89	0.21	12	0.05	1844.00	24975.00	12990	20231220	-59.05	5050	20241025	5.35	11660	-54.37	20240213	5050	5.35	20241025	12990	-59.05	20231220	5050	5.35	20241025	2.70	N	151860	500	268 억	1443174	N	N	15	N	N
152	20241105	100751	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5300	50	2	0.95	103331950	19491	39.12	5250	5350	5200	6820	3680	5250	5301.52	2.91	4174	5376	5312	5186	5122	4996	5345	5155	269	1570	500	3670	10	1	49603002	2629	2.87	0.21	12	0.04	1844.00	24975.00	12990	20231220	-59.20	5050	20241025	4.95	11660	-54.55	20240213	5050	4.95	20241025	12990	-59.20	20231220	5050	4.95	20241025	2.70	N	151860	500	268 억	1443174	N	N	15	N	N
153	20241105	090747	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5290	40	2	0.76	17685030	3356	6.74	5250	5290	5200	6820	3680	5250	5269.68	2.91	1002	5376	5312	5186	5122	4996	5345	5155	269	1570	500	3670	10	1	49603002	2624	2.87	0.21	12	0.01	1844.00	24975.00	12990	20231220	-59.28	5050	20241025	4.75	11660	-54.63	20240213	5050	4.75	20241025	12990	-59.28	20231220	5050	4.75	20241025	2.70	N	151860	500	268 억	1443174	N	N	15	N	N
154	20241104	160744	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5250	200	2	3.96	258249750	49817	85.21	5070	5250	5060	6560	3540	5050	5183.52	2.88	15281	5210	5130	5090	5010	4970	5110	4990	269	1510	500	3530	10	1	49603002	2604	2.85	0.21	12	0.10	1844.00	24975.00	12990	20231220	-59.58	5050	20241025	3.96	11660	-54.97	20240213	5050	3.96	20241025	12990	-59.58	20231220	5050	3.96	20241025	2.70	N	151860	500	268 억	1427599	N	N	15	N	N
155	20241104	150756	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5230	180	2	3.56	239645910	46268	79.14	5070	5230	5060	6560	3540	5050	5179.54	2.88	14583	5210	5130	5090	5010	4970	5110	4990	269	1510	500	3530	10	1	49603002	2594	2.84	0.21	12	0.09	1844.00	24975.00	12990	20231220	-59.74	5050	20241025	3.56	11660	-55.15	20240213	5050	3.56	20241025	12990	-59.74	20231220	5050	3.56	20241025	2.70	N	151860	500	268 억	1427599	N	N	664	N	N
156	20241104	140744	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5210	160	2	3.17	209040020	40396	69.10	5070	5230	5060	6560	3540	5050	5174.79	2.88	12683	5210	5130	5090	5010	4970	5110	4990	269	1510	500	3530	10	1	49603002	2584	2.83	0.21	12	0.08	1844.00	24975.00	12990	20231220	-59.89	5050	20241025	3.17	11660	-55.32	20240213	5050	3.17	20241025	12990	-59.89	20231220	5050	3.17	20241025	2.70	N	151860	500	268 억	1427599	N	N	664	N	N
157	20241104	130729	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5200	150	2	2.97	176071990	34050	58.24	5070	5230	5060	6560	3540	5050	5171.01	2.88	10780	5210	5130	5090	5010	4970	5110	4990	269	1510	500	3530	10	1	49603002	2579	2.82	0.21	12	0.07	1844.00	24975.00	12990	20231220	-59.97	5050	20241025	2.97	11660	-55.40	20240213	5050	2.97	20241025	12990	-59.97	20231220	5050	2.97	20241025	2.70	N	151860	500	268 억	1427599	N	N	664	N	N
158	20241104	120733	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5220	170	2	3.37	165824140	32077	54.87	5070	5230	5060	6560	3540	5050	5169.59	2.88	10716	5210	5130	5090	5010	4970	5110	4990	269	1510	500	3530	10	1	49603002	2589	2.83	0.21	12	0.06	1844.00	24975.00	12990	20231220	-59.82	5050	20241025	3.37	11660	-55.23	20240213	5050	3.37	20241025	12990	-59.82	20231220	5050	3.37	20241025	2.70	N	151860	500	268 억	1427599	N	N	664	N	N
159	20241104	110728	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5210	160	2	3.17	154891380	29974	51.27	5070	5230	5060	6560	3540	5050	5167.56	2.88	9626	5210	5130	5090	5010	4970	5110	4990	269	1510	500	3530	10	1	49603002	2584	2.83	0.21	12	0.06	1844.00	24975.00	12990	20231220	-59.89	5050	20241025	3.17	11660	-55.32	20240213	5050	3.17	20241025	12990	-59.89	20231220	5050	3.17	20241025	2.70	N	151860	500	268 억	1427599	N	N	664	N	N
160	20241104	100720	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5200	150	2	2.97	87591470	17031	29.13	5070	5210	5060	6560	3540	5050	5143.10	2.88	5972	5210	5130	5090	5010	4970	5110	4990	269	1510	500	3530	10	1	49603002	2579	2.82	0.21	12	0.03	1844.00	24975.00	12990	20231220	-59.97	5050	20241025	2.97	11660	-55.40	20240213	5050	2.97	20241025	12990	-59.97	20231220	5050	2.97	20241025	2.70	N	151860	500	268 억	1427599	N	N	664	N	N
161	20241104	090730	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5080	30	2	0.59	1942060	383	0.66	5070	5090	5060	6560	3540	5050	5071.09	2.88	-67	5210	5130	5090	5010	4970	5110	4990	269	1510	500	3530	10	1	49603002	2520	2.75	0.20	12	0.00	1844.00	24975.00	12990	20231220	-60.89	5050	20241025	0.59	11660	-56.43	20240213	5050	0.59	20241025	12990	-60.89	20231220	5050	0.59	20241025	2.70	N	151860	500	268 억	1427599	N	N	664	N	N
162	20241101	160705	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	5050	-160	5	-3.07	284568970	55899	115.91	5080	5170	5050	6770	3650	5210	5091.77	2.89	-8216	5330	5270	5160	5100	4990	5295	5125	269	1560	500	3640	10	1	49603002	2505	2.74	0.20	12	0.11	1844.00	24975.00	12990	20231220	-61.12	5050	20241101	0.00	11660	-56.69	20240213	5050	0.00	20241101	12990	-61.12	20231220	5050	0.00	20241101	2.70	N	151860	500	268 억	1435882	N	N	664	N	N
163	20241101	150721	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5090	-120	5	-2.30	216405820	42440	88.00	5080	5170	5060	6770	3650	5210	5099.08	2.89	-5282	5330	5270	5160	5100	4990	5295	5125	269	1560	500	3640	10	1	49603002	2525	2.76	0.20	12	0.09	1844.00	24975.00	12990	20231220	-60.82	5050	20241025	0.79	11660	-56.35	20240213	5050	0.79	20241025	12990	-60.82	20231220	5050	0.79	20241025	2.70	N	151860	500	268 억	1435882	N	N	2275	N	N
164	20241101	140659	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5120	-90	5	-1.73	165177010	32357	67.09	5080	5170	5070	6770	3650	5210	5104.80	2.89	-5896	5330	5270	5160	5100	4990	5295	5125	269	1560	500	3640	10	1	49603002	2540	2.78	0.21	12	0.07	1844.00	24975.00	12990	20231220	-60.59	5050	20241025	1.39	11660	-56.09	20240213	5050	1.39	20241025	12990	-60.59	20231220	5050	1.39	20241025	2.70	N	151860	500	268 억	1435882	N	N	2275	N	N
165	20241101	130826	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5150	-60	5	-1.15	118064460	23111	47.92	5080	5170	5080	6770	3650	5210	5108.55	2.89	-6109	5330	5270	5160	5100	4990	5295	5125	269	1560	500	3640	10	1	49603002	2555	2.79	0.21	12	0.05	1844.00	24975.00	12990	20231220	-60.35	5050	20241025	1.98	11660	-55.83	20240213	5050	1.98	20241025	12990	-60.35	20231220	5050	1.98	20241025	2.70	N	151860	500	268 억	1435882	N	N	2275	N	N
166	20241101	120827	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5150	-60	5	-1.15	107539550	21059	43.67	5080	5170	5080	6770	3650	5210	5106.54	2.89	-5442	5330	5270	5160	5100	4990	5295	5125	269	1560	500	3640	10	1	49603002	2555	2.79	0.21	12	0.04	1844.00	24975.00	12990	20231220	-60.35	5050	20241025	1.98	11660	-55.83	20240213	5050	1.98	20241025	12990	-60.35	20231220	5050	1.98	20241025	2.70	N	151860	500	268 억	1435882	N	N	2275	N	N
167	20241101	110823	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5120	-90	5	-1.73	70076380	13715	28.44	5080	5170	5080	6770	3650	5210	5109.41	2.89	-3727	5330	5270	5160	5100	4990	5295	5125	269	1560	500	3640	10	1	49603002	2540	2.78	0.21	12	0.03	1844.00	24975.00	12990	20231220	-60.59	5050	20241025	1.39	11660	-56.09	20240213	5050	1.39	20241025	12990	-60.59	20231220	5050	1.39	20241025	2.70	N	151860	500	268 억	1435882	N	N	2275	N	N
168	20241101	100825	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5110	-100	5	-1.92	46435950	9086	18.84	5080	5170	5080	6770	3650	5210	5110.63	2.89	-1118	5330	5270	5160	5100	4990	5295	5125	269	1560	500	3640	10	1	49603002	2535	2.77	0.20	12	0.02	1844.00	24975.00	12990	20231220	-60.66	5050	20241025	1.19	11660	-56.17	20240213	5050	1.19	20241025	12990	-60.66	20231220	5050	1.19	20241025	2.70	N	151860	500	268 억	1435882	N	N	2275	N	N
169	20241101	090823	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5120	-90	5	-1.73	16206970	3186	6.61	5080	5150	5080	6770	3650	5210	5086.62	2.89	420	5330	5270	5160	5100	4990	5295	5125	269	1560	500	3640	10	1	49603002	2540	2.78	0.21	12	0.01	1844.00	24975.00	12990	20231220	-60.59	5050	20241025	1.39	11660	-56.09	20240213	5050	1.39	20241025	12990	-60.59	20231220	5050	1.39	20241025	2.70	N	151860	500	268 억	1435882	N	N	2275	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History