KissMeData/086710/price/prices-20241101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	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	investmentCareful	shortOverheated
2	20241129	160734	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9120	-400	5	-4.20	651082340	70636	330.04	9470	9470	9110	12370	6670	9520	9217.59	4.56	-21585	9713	9616	9453	9356	9193	9665	9405	61	2850	500	6090	10	1	12203280	1113	19.83	1.57	12	0.58	460.00	5827.00	24200	20240614	-62.31	7410	20240416	23.08	24200	-62.31	20240614	7410	23.08	20240416	24200	-62.31	20240614	7410	23.08	20240416	2.43	N	086710	500	61 억	556243	N	N	N	N
3	20241129	150752	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9140	-380	5	-3.99	610656570	66208	309.35	9470	9470	9110	12370	6670	9520	9223.30	4.56	-20435	9713	9616	9453	9356	9193	9665	9405	61	2850	500	6090	10	1	12203280	1115	19.87	1.57	12	0.54	460.00	5827.00	24200	20240614	-62.23	7410	20240416	23.35	24200	-62.23	20240614	7410	23.35	20240416	24200	-62.23	20240614	7410	23.35	20240416	2.43	N	086710	500	61 억	556243	N	N	N	N
4	20241129	140754	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9220	-300	5	-3.15	415866430	44888	209.74	9470	9470	9150	12370	6670	9520	9264.53	4.56	-17779	9713	9616	9453	9356	9193	9665	9405	61	2850	500	6090	10	1	12203280	1125	20.04	1.58	12	0.37	460.00	5827.00	24200	20240614	-61.90	7410	20240416	24.43	24200	-61.90	20240614	7410	24.43	20240416	24200	-61.90	20240614	7410	24.43	20240416	2.43	N	086710	500	61 억	556243	N	N	N	N
5	20241129	130752	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9280	-240	5	-2.52	373511540	40293	188.27	9470	9470	9150	12370	6670	9520	9269.89	4.56	-16465	9713	9616	9453	9356	9193	9665	9405	61	2850	500	6090	10	1	12203280	1132	20.17	1.59	12	0.33	460.00	5827.00	24200	20240614	-61.65	7410	20240416	25.24	24200	-61.65	20240614	7410	25.24	20240416	24200	-61.65	20240614	7410	25.24	20240416	2.43	N	086710	500	61 억	556243	N	N	N	N
6	20241129	120753	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9260	-260	5	-2.73	362566500	39108	182.73	9470	9470	9150	12370	6670	9520	9270.90	4.56	-16193	9713	9616	9453	9356	9193	9665	9405	61	2850	500	6090	10	1	12203280	1130	20.13	1.59	12	0.32	460.00	5827.00	24200	20240614	-61.74	7410	20240416	24.97	24200	-61.74	20240614	7410	24.97	20240416	24200	-61.74	20240614	7410	24.97	20240416	2.43	N	086710	500	61 억	556243	N	N	N	N
7	20241129	110755	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9220	-300	5	-3.15	306138800	32950	153.96	9470	9470	9150	12370	6670	9520	9291.01	4.56	-16151	9713	9616	9453	9356	9193	9665	9405	61	2850	500	6090	10	1	12203280	1125	20.04	1.58	12	0.27	460.00	5827.00	24200	20240614	-61.90	7410	20240416	24.43	24200	-61.90	20240614	7410	24.43	20240416	24200	-61.90	20240614	7410	24.43	20240416	2.43	N	086710	500	61 억	556243	N	N	N	N
8	20241129	100750	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9150	-370	5	-3.89	243996240	26212	122.47	9470	9470	9150	12370	6670	9520	9308.57	4.56	-14529	9713	9616	9453	9356	9193	9665	9405	61	2850	500	6090	10	1	12203280	1117	19.89	1.57	12	0.21	460.00	5827.00	24200	20240614	-62.19	7410	20240416	23.48	24200	-62.19	20240614	7410	23.48	20240416	24200	-62.19	20240614	7410	23.48	20240416	2.43	N	086710	500	61 억	556243	N	N	N	N
9	20241129	090752	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9450	-70	5	-0.74	23846070	2524	11.79	9470	9470	9410	12370	6670	9520	9447.73	4.56	-2164	9713	9616	9453	9356	9193	9665	9405	61	2850	500	6090	10	1	12203280	1153	20.54	1.62	12	0.02	460.00	5827.00	24200	20240614	-60.95	7410	20240416	27.53	24200	-60.95	20240614	7410	27.53	20240416	24200	-60.95	20240614	7410	27.53	20240416	2.43	N	086710	500	61 억	556243	N	N	N	N
10	20241128	160743	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9520	190	2	2.04	199959660	21301	57.58	9330	9550	9290	12120	6540	9330	9386.96	4.58	-3074	9670	9500	9360	9190	9050	9430	9120	61	2790	500	5970	10	1	12203280	1162	20.70	1.63	12	0.17	460.00	5827.00	24200	20240614	-60.66	7410	20240416	28.48	24200	-60.66	20240614	7410	28.48	20240416	24200	-60.66	20240614	7410	28.48	20240416	2.44	N	086710	500	61 억	559277	N	N	N	N
11	20241128	150757	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9520	190	2	2.04	188488940	20096	54.33	9330	9550	9290	12120	6540	9330	9379.43	4.58	-2562	9670	9500	9360	9190	9050	9430	9120	61	2790	500	5970	10	1	12203280	1162	20.70	1.63	12	0.16	460.00	5827.00	24200	20240614	-60.66	7410	20240416	28.48	24200	-60.66	20240614	7410	28.48	20240416	24200	-60.66	20240614	7410	28.48	20240416	2.44	N	086710	500	61 억	559277	N	N	N	N
12	20241128	140755	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9440	110	2	1.18	147886280	15824	42.78	9330	9440	9290	12120	6540	9330	9345.70	4.58	-2870	9670	9500	9360	9190	9050	9430	9120	61	2790	500	5970	10	1	12203280	1152	20.52	1.62	12	0.13	460.00	5827.00	24200	20240614	-60.99	7410	20240416	27.40	24200	-60.99	20240614	7410	27.40	20240416	24200	-60.99	20240614	7410	27.40	20240416	2.44	N	086710	500	61 억	559277	N	N	N	N
13	20241128	130753	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9320	-10	5	-0.11	126563830	13552	36.64	9330	9410	9290	12120	6540	9330	9339.13	4.58	-4750	9670	9500	9360	9190	9050	9430	9120	61	2790	500	5970	10	1	12203280	1137	20.26	1.60	12	0.11	460.00	5827.00	24200	20240614	-61.49	7410	20240416	25.78	24200	-61.49	20240614	7410	25.78	20240416	24200	-61.49	20240614	7410	25.78	20240416	2.44	N	086710	500	61 억	559277	N	N	N	N
14	20241128	120757	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9330	0	3	0.00	122568440	13123	35.48	9330	9410	9290	12120	6540	9330	9339.97	4.58	-4761	9670	9500	9360	9190	9050	9430	9120	61	2790	500	5970	10	1	12203280	1139	20.28	1.60	12	0.11	460.00	5827.00	24200	20240614	-61.45	7410	20240416	25.91	24200	-61.45	20240614	7410	25.91	20240416	24200	-61.45	20240614	7410	25.91	20240416	2.44	N	086710	500	61 억	559277	N	N	N	N
15	20241128	110758	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9340	10	2	0.11	78966940	8441	22.82	9330	9410	9290	12120	6540	9330	9355.16	4.58	-1359	9670	9500	9360	9190	9050	9430	9120	61	2790	500	5970	10	1	12203280	1140	20.30	1.60	12	0.07	460.00	5827.00	24200	20240614	-61.40	7410	20240416	26.05	24200	-61.40	20240614	7410	26.05	20240416	24200	-61.40	20240614	7410	26.05	20240416	2.44	N	086710	500	61 억	559277	N	N	N	N
16	20241128	100756	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9370	40	2	0.43	43338950	4632	12.52	9330	9410	9290	12120	6540	9330	9356.42	4.58	137	9670	9500	9360	9190	9050	9430	9120	61	2790	500	5970	10	1	12203280	1143	20.37	1.61	12	0.04	460.00	5827.00	24200	20240614	-61.28	7410	20240416	26.45	24200	-61.28	20240614	7410	26.45	20240416	24200	-61.28	20240614	7410	26.45	20240416	2.44	N	086710	500	61 억	559277	N	N	N	N
17	20241128	090753	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9300	-30	5	-0.32	5426420	583	1.58	9330	9370	9290	12120	6540	9330	9307.75	4.58	-215	9670	9500	9360	9190	9050	9430	9120	61	2790	500	5970	10	1	12203280	1135	20.22	1.60	12	0.00	460.00	5827.00	24200	20240614	-61.57	7410	20240416	25.51	24200	-61.57	20240614	7410	25.51	20240416	24200	-61.57	20240614	7410	25.51	20240416	2.44	N	086710	500	61 억	559277	N	N	N	N
18	20241127	160736	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9330	-130	5	-1.37	345878680	36990	71.19	9460	9530	9220	12290	6630	9460	9350.68	4.66	-9841	9840	9650	9480	9290	9120	9565	9205	61	2830	500	6050	10	1	12203280	1139	20.28	1.60	12	0.30	460.00	5827.00	24200	20240614	-61.45	7400	20231120	26.08	24200	-61.45	20240614	7410	25.91	20240416	24200	-61.45	20240614	7410	25.91	20240416	2.46	N	086710	500	61 억	569112	N	N	N	N
19	20241127	150749	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9330	-130	5	-1.37	324730690	34723	66.83	9460	9530	9220	12290	6630	9460	9352.03	4.66	-9606	9840	9650	9480	9290	9120	9565	9205	61	2830	500	6050	10	1	12203280	1139	20.28	1.60	12	0.28	460.00	5827.00	24200	20240614	-61.45	7400	20231120	26.08	24200	-61.45	20240614	7410	25.91	20240416	24200	-61.45	20240614	7410	25.91	20240416	2.46	N	086710	500	61 억	569112	N	N	N	N
20	20241127	140750	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9390	-70	5	-0.74	277629290	29674	57.11	9460	9530	9220	12290	6630	9460	9355.98	4.66	-9657	9840	9650	9480	9290	9120	9565	9205	61	2830	500	6050	10	1	12203280	1146	20.41	1.61	12	0.24	460.00	5827.00	24200	20240614	-61.20	7400	20231120	26.89	24200	-61.20	20240614	7410	26.72	20240416	24200	-61.20	20240614	7410	26.72	20240416	2.46	N	086710	500	61 억	569112	N	N	N	N
21	20241127	130744	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9410	-50	5	-0.53	232509870	24861	47.85	9460	9530	9220	12290	6630	9460	9352.39	4.66	-11487	9840	9650	9480	9290	9120	9565	9205	61	2830	500	6050	10	1	12203280	1148	20.46	1.61	12	0.20	460.00	5827.00	24200	20240614	-61.12	7400	20231120	27.16	24200	-61.12	20240614	7410	26.99	20240416	24200	-61.12	20240614	7410	26.99	20240416	2.46	N	086710	500	61 억	569112	N	N	N	N
22	20241127	120751	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9400	-60	5	-0.63	215110970	23008	44.28	9460	9530	9220	12290	6630	9460	9349.40	4.66	-11891	9840	9650	9480	9290	9120	9565	9205	61	2830	500	6050	10	1	12203280	1147	20.43	1.61	12	0.19	460.00	5827.00	24200	20240614	-61.16	7400	20231120	27.03	24200	-61.16	20240614	7410	26.86	20240416	24200	-61.16	20240614	7410	26.86	20240416	2.46	N	086710	500	61 억	569112	N	N	N	N
23	20241127	110748	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9360	-100	5	-1.06	204454210	21870	42.09	9460	9530	9220	12290	6630	9460	9348.61	4.66	-12078	9840	9650	9480	9290	9120	9565	9205	61	2830	500	6050	10	1	12203280	1142	20.35	1.61	12	0.18	460.00	5827.00	24200	20240614	-61.32	7400	20231120	26.49	24200	-61.32	20240614	7410	26.32	20240416	24200	-61.32	20240614	7410	26.32	20240416	2.46	N	086710	500	61 억	569112	N	N	N	N
24	20241127	100748	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9410	-50	5	-0.53	185209760	19815	38.14	9460	9530	9220	12290	6630	9460	9346.95	4.66	-11217	9840	9650	9480	9290	9120	9565	9205	61	2830	500	6050	10	1	12203280	1148	20.46	1.61	12	0.16	460.00	5827.00	24200	20240614	-61.12	7400	20231120	27.16	24200	-61.12	20240614	7410	26.99	20240416	24200	-61.12	20240614	7410	26.99	20240416	2.46	N	086710	500	61 억	569112	N	N	N	N
25	20241127	090747	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9370	-90	5	-0.95	8434660	899	1.73	9460	9460	9350	12290	6630	9460	9382.27	4.66	-295	9840	9650	9480	9290	9120	9565	9205	61	2830	500	6050	10	1	12203280	1143	20.37	1.61	12	0.01	460.00	5827.00	24200	20240614	-61.28	7400	20231120	26.62	24200	-61.28	20240614	7410	26.45	20240416	24200	-61.28	20240614	7410	26.45	20240416	2.46	N	086710	500	61 억	569112	N	N	N	N
26	20241126	160738	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9460	-120	5	-1.25	489030210	51561	95.46	9600	9670	9310	12450	6710	9580	9484.50	4.63	3804	9806	9692	9486	9372	9166	9750	9430	61	2870	500	6130	10	1	12203280	1154	20.57	1.62	12	0.42	460.00	5827.00	24200	20240614	-60.91	7260	20231117	30.30	24200	-60.91	20240614	7410	27.67	20240416	24200	-60.91	20240614	7410	27.67	20240416	2.49	N	086710	500	61 억	565308	N	N	N	N
27	20241126	150745	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9520	-60	5	-0.63	446160770	47034	87.08	9600	9670	9310	12450	6710	9580	9485.92	4.63	3839	9806	9692	9486	9372	9166	9750	9430	61	2870	500	6130	10	1	12203280	1162	20.70	1.63	12	0.39	460.00	5827.00	24200	20240614	-60.66	7260	20231117	31.13	24200	-60.66	20240614	7410	28.48	20240416	24200	-60.66	20240614	7410	28.48	20240416	2.49	N	086710	500	61 억	565308	N	N	N	N
28	20241126	140743	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9470	-110	5	-1.15	423503120	44646	82.66	9600	9670	9310	12450	6710	9580	9485.80	4.63	2398	9806	9692	9486	9372	9166	9750	9430	61	2870	500	6130	10	1	12203280	1156	20.59	1.63	12	0.37	460.00	5827.00	24200	20240614	-60.87	7260	20231117	30.44	24200	-60.87	20240614	7410	27.80	20240416	24200	-60.87	20240614	7410	27.80	20240416	2.49	N	086710	500	61 억	565308	N	N	N	N
29	20241126	130741	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9550	-30	5	-0.31	404469220	42638	78.94	9600	9670	9310	12450	6710	9580	9486.12	4.63	2848	9806	9692	9486	9372	9166	9750	9430	61	2870	500	6130	10	1	12203280	1165	20.76	1.64	12	0.35	460.00	5827.00	24200	20240614	-60.54	7260	20231117	31.54	24200	-60.54	20240614	7410	28.88	20240416	24200	-60.54	20240614	7410	28.88	20240416	2.49	N	086710	500	61 억	565308	N	N	N	N
30	20241126	120747	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9500	-80	5	-0.84	394437570	41586	76.99	9600	9670	9310	12450	6710	9580	9484.86	4.63	3005	9806	9692	9486	9372	9166	9750	9430	61	2870	500	6130	10	1	12203280	1159	20.65	1.63	12	0.34	460.00	5827.00	24200	20240614	-60.74	7260	20231117	30.85	24200	-60.74	20240614	7410	28.21	20240416	24200	-60.74	20240614	7410	28.21	20240416	2.49	N	086710	500	61 억	565308	N	N	N	N
31	20241126	110752	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9470	-110	5	-1.15	299348100	31568	58.45	9600	9670	9310	12450	6710	9580	9482.64	4.63	-3192	9806	9692	9486	9372	9166	9750	9430	61	2870	500	6130	10	1	12203280	1156	20.59	1.63	12	0.26	460.00	5827.00	24200	20240614	-60.87	7260	20231117	30.44	24200	-60.87	20240614	7410	27.80	20240416	24200	-60.87	20240614	7410	27.80	20240416	2.49	N	086710	500	61 억	565308	N	N	N	N
32	20241126	100752	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9340	-240	5	-2.51	210893170	22199	41.10	9600	9670	9310	12450	6710	9580	9500.12	4.63	-4287	9806	9692	9486	9372	9166	9750	9430	61	2870	500	6130	10	1	12203280	1140	20.30	1.60	12	0.18	460.00	5827.00	24200	20240614	-61.40	7260	20231117	28.65	24200	-61.40	20240614	7410	26.05	20240416	24200	-61.40	20240614	7410	26.05	20240416	2.49	N	086710	500	61 억	565308	N	N	N	N
33	20241126	090745	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9520	-60	5	-0.63	19729210	2069	3.83	9600	9600	9500	12450	6710	9580	9535.63	4.63	-655	9806	9692	9486	9372	9166	9750	9430	61	2870	500	6130	10	1	12203280	1162	20.70	1.63	12	0.02	460.00	5827.00	24200	20240614	-60.66	7260	20231117	31.13	24200	-60.66	20240614	7410	28.48	20240416	24200	-60.66	20240614	7410	28.48	20240416	2.49	N	086710	500	61 억	565308	N	N	N	N
34	20241125	160727	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9580	310	2	3.34	511286190	53749	76.20	9280	9600	9280	12050	6490	9270	9512.48	4.60	4164	9590	9430	9230	9070	8870	9510	9150	61	2780	500	5930	10	1	12203280	1169	20.83	1.64	12	0.44	460.00	5827.00	24200	20240614	-60.41	7260	20231117	31.96	24200	-60.41	20240614	7410	29.28	20240416	24200	-60.41	20240614	7410	29.28	20240416	2.49	N	086710	500	61 억	561091	N	N	N	N
35	20241125	150742	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9540	270	2	2.91	496588250	52210	74.01	9280	9600	9280	12050	6490	9270	9511.36	4.60	3926	9590	9430	9230	9070	8870	9510	9150	61	2780	500	5930	10	1	12203280	1164	20.74	1.64	12	0.43	460.00	5827.00	24200	20240614	-60.58	7260	20231117	31.40	24200	-60.58	20240614	7410	28.74	20240416	24200	-60.58	20240614	7410	28.74	20240416	2.49	N	086710	500	61 억	561091	N	N	N	N
36	20241125	140740	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9530	260	2	2.80	434937230	45755	64.86	9280	9600	9280	12050	6490	9270	9505.79	4.60	5731	9590	9430	9230	9070	8870	9510	9150	61	2780	500	5930	10	1	12203280	1163	20.72	1.64	12	0.37	460.00	5827.00	24200	20240614	-60.62	7260	20231117	31.27	24200	-60.62	20240614	7410	28.61	20240416	24200	-60.62	20240614	7410	28.61	20240416	2.49	N	086710	500	61 억	561091	N	N	N	N
37	20241125	130733	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9590	320	2	3.45	410896170	43239	61.30	9280	9600	9280	12050	6490	9270	9502.91	4.60	5702	9590	9430	9230	9070	8870	9510	9150	61	2780	500	5930	10	1	12203280	1170	20.85	1.65	12	0.35	460.00	5827.00	24200	20240614	-60.37	7260	20231117	32.09	24200	-60.37	20240614	7410	29.42	20240416	24200	-60.37	20240614	7410	29.42	20240416	2.49	N	086710	500	61 억	561091	N	N	N	N
38	20241125	120743	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9590	320	2	3.45	378496940	39855	56.50	9280	9590	9280	12050	6490	9270	9496.85	4.60	5285	9590	9430	9230	9070	8870	9510	9150	61	2780	500	5930	10	1	12203280	1170	20.85	1.65	12	0.33	460.00	5827.00	24200	20240614	-60.37	7260	20231117	32.09	24200	-60.37	20240614	7410	29.42	20240416	24200	-60.37	20240614	7410	29.42	20240416	2.49	N	086710	500	61 억	561091	N	N	N	N
39	20241125	110737	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9540	270	2	2.91	287203190	30291	42.94	9280	9580	9280	12050	6490	9270	9481.47	4.60	3877	9590	9430	9230	9070	8870	9510	9150	61	2780	500	5930	10	1	12203280	1164	20.74	1.64	12	0.25	460.00	5827.00	24200	20240614	-60.58	7260	20231117	31.40	24200	-60.58	20240614	7410	28.74	20240416	24200	-60.58	20240614	7410	28.74	20240416	2.49	N	086710	500	61 억	561091	N	N	N	N
40	20241125	100729	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9520	250	2	2.70	202597560	21414	30.36	9280	9550	9280	12050	6490	9270	9460.99	4.60	5015	9590	9430	9230	9070	8870	9510	9150	61	2780	500	5930	10	1	12203280	1162	20.70	1.63	12	0.18	460.00	5827.00	24200	20240614	-60.66	7260	20231117	31.13	24200	-60.66	20240614	7410	28.48	20240416	24200	-60.66	20240614	7410	28.48	20240416	2.49	N	086710	500	61 억	561091	N	N	N	N
41	20241125	090730	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9450	180	2	1.94	36564720	3917	5.55	9280	9450	9280	12050	6490	9270	9334.88	4.60	831	9590	9430	9230	9070	8870	9510	9150	61	2780	500	5930	10	1	12203280	1153	20.54	1.62	12	0.03	460.00	5827.00	24200	20240614	-60.95	7260	20231117	30.17	24200	-60.95	20240614	7410	27.53	20240416	24200	-60.95	20240614	7410	27.53	20240416	2.49	N	086710	500	61 억	561091	N	N	N	N
42	20241122	160651	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9270	240	2	2.66	649820150	70341	96.32	9030	9390	9030	11730	6330	9030	9238.13	4.44	6974	9310	9170	9050	8910	8790	9110	8850	61	2700	500	5770	10	1	12203280	1131	20.15	1.59	12	0.58	460.00	5827.00	24200	20240614	-61.69	7260	20231117	27.69	24200	-61.69	20240614	7410	25.10	20240416	24200	-61.69	20240614	7410	25.10	20240416	2.51	N	086710	500	61 억	541748	N	N	N	N
43	20241122	150659	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9300	270	2	2.99	600151880	65022	89.04	9030	9380	9030	11730	6330	9030	9229.98	4.44	7488	9310	9170	9050	8910	8790	9110	8850	61	2700	500	5770	10	1	12203280	1135	20.22	1.60	12	0.53	460.00	5827.00	24200	20240614	-61.57	7260	20231117	28.10	24200	-61.57	20240614	7410	25.51	20240416	24200	-61.57	20240614	7410	25.51	20240416	2.51	N	086710	500	61 억	541748	N	N	N	N
44	20241122	140700	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9150	120	2	1.33	511461880	55443	75.92	9030	9380	9030	11730	6330	9030	9225.00	4.44	9637	9310	9170	9050	8910	8790	9110	8850	61	2700	500	5770	10	1	12203280	1117	19.89	1.57	12	0.45	460.00	5827.00	24200	20240614	-62.19	7260	20231117	26.03	24200	-62.19	20240614	7410	23.48	20240416	24200	-62.19	20240614	7410	23.48	20240416	2.51	N	086710	500	61 억	541748	N	N	N	N
45	20241122	130658	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9140	110	2	1.22	444125700	48062	65.82	9030	9380	9030	11730	6330	9030	9240.68	4.44	9182	9310	9170	9050	8910	8790	9110	8850	61	2700	500	5770	10	1	12203280	1115	19.87	1.57	12	0.39	460.00	5827.00	24200	20240614	-62.23	7260	20231117	25.90	24200	-62.23	20240614	7410	23.35	20240416	24200	-62.23	20240614	7410	23.35	20240416	2.51	N	086710	500	61 억	541748	N	N	N	N
46	20241122	120703	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9220	190	2	2.10	375751920	40617	55.62	9030	9380	9030	11730	6330	9030	9251.10	4.44	12095	9310	9170	9050	8910	8790	9110	8850	61	2700	500	5770	10	1	12203280	1125	20.04	1.58	12	0.33	460.00	5827.00	24200	20240614	-61.90	7260	20231117	27.00	24200	-61.90	20240614	7410	24.43	20240416	24200	-61.90	20240614	7410	24.43	20240416	2.51	N	086710	500	61 억	541748	N	N	N	N
47	20241122	110656	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9320	290	2	3.21	262905640	28368	38.85	9030	9380	9030	11730	6330	9030	9267.68	4.44	14701	9310	9170	9050	8910	8790	9110	8850	61	2700	500	5770	10	1	12203280	1137	20.26	1.60	12	0.23	460.00	5827.00	24200	20240614	-61.49	7260	20231117	28.37	24200	-61.49	20240614	7410	25.78	20240416	24200	-61.49	20240614	7410	25.78	20240416	2.51	N	086710	500	61 억	541748	N	N	N	N
48	20241122	100708	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9220	190	2	2.10	70834700	7681	10.52	9030	9300	9030	11730	6330	9030	9222.07	4.44	2556	9310	9170	9050	8910	8790	9110	8850	61	2700	500	5770	10	1	12203280	1125	20.04	1.58	12	0.06	460.00	5827.00	24200	20240614	-61.90	7260	20231117	27.00	24200	-61.90	20240614	7410	24.43	20240416	24200	-61.90	20240614	7410	24.43	20240416	2.51	N	086710	500	61 억	541748	N	N	N	N
49	20241122	090703	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9150	120	2	1.33	1503510	165	0.23	9030	9150	9030	11730	6330	9030	9112.18	4.44	-27	9310	9170	9050	8910	8790	9110	8850	61	2700	500	5770	10	1	12203280	1117	19.89	1.57	12	0.00	460.00	5827.00	24200	20240614	-62.19	7260	20231117	26.03	24200	-62.19	20240614	7410	23.48	20240416	24200	-62.19	20240614	7410	23.48	20240416	2.51	N	086710	500	61 억	541748	N	N	N	N
50	20241121	160655	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9030	-110	5	-1.20	657067800	72645	153.04	9100	9190	8930	11880	6400	9140	9044.91	4.33	7473	9420	9280	9140	9000	8860	9210	8930	61	2740	500	5840	10	1	12203280	1102	19.63	1.55	12	0.60	460.00	5827.00	24200	20240614	-62.69	7260	20231117	24.38	24200	-62.69	20240614	7410	21.86	20240416	24200	-62.69	20240614	7410	21.86	20240416	2.50	N	086710	500	61 억	528014	N	N	N	N
51	20241121	150710	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9050	-90	5	-0.98	637647730	70496	148.51	9100	9190	8930	11880	6400	9140	9045.16	4.33	8051	9420	9280	9140	9000	8860	9210	8930	61	2740	500	5840	10	1	12203280	1104	19.67	1.55	12	0.58	460.00	5827.00	24200	20240614	-62.60	7260	20231117	24.66	24200	-62.60	20240614	7410	22.13	20240416	24200	-62.60	20240614	7410	22.13	20240416	2.50	N	086710	500	61 억	528014	N	N	N	N
52	20241121	140710	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9050	-90	5	-0.98	580609390	64196	135.24	9100	9190	8930	11880	6400	9140	9044.32	4.33	8116	9420	9280	9140	9000	8860	9210	8930	61	2740	500	5840	10	1	12203280	1104	19.67	1.55	12	0.53	460.00	5827.00	24200	20240614	-62.60	7260	20231117	24.66	24200	-62.60	20240614	7410	22.13	20240416	24200	-62.60	20240614	7410	22.13	20240416	2.50	N	086710	500	61 억	528014	N	N	N	N
53	20241121	130702	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9080	-60	5	-0.66	527569050	58344	122.91	9100	9190	8930	11880	6400	9140	9042.39	4.33	7698	9420	9280	9140	9000	8860	9210	8930	61	2740	500	5840	10	1	12203280	1108	19.74	1.56	12	0.48	460.00	5827.00	24200	20240614	-62.48	7260	20231117	25.07	24200	-62.48	20240614	7410	22.54	20240416	24200	-62.48	20240614	7410	22.54	20240416	2.50	N	086710	500	61 억	528014	N	N	N	N
54	20241121	120703	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9120	-20	5	-0.22	471640790	52183	109.93	9100	9190	8930	11880	6400	9140	9038.21	4.33	4654	9420	9280	9140	9000	8860	9210	8930	61	2740	500	5840	10	1	12203280	1113	19.83	1.57	12	0.43	460.00	5827.00	24200	20240614	-62.31	7260	20231117	25.62	24200	-62.31	20240614	7410	23.08	20240416	24200	-62.31	20240614	7410	23.08	20240416	2.50	N	086710	500	61 억	528014	N	N	N	N
55	20241121	110705	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9120	-20	5	-0.22	395208230	43796	92.26	9100	9190	8930	11880	6400	9140	9023.84	4.33	2067	9420	9280	9140	9000	8860	9210	8930	61	2740	500	5840	10	1	12203280	1113	19.83	1.57	12	0.36	460.00	5827.00	24200	20240614	-62.31	7260	20231117	25.62	24200	-62.31	20240614	7410	23.08	20240416	24200	-62.31	20240614	7410	23.08	20240416	2.50	N	086710	500	61 억	528014	N	N	N	N
56	20241121	100707	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9030	-110	5	-1.20	312716450	34718	73.14	9100	9190	8930	11880	6400	9140	9007.33	4.33	213	9420	9280	9140	9000	8860	9210	8930	61	2740	500	5840	10	1	12203280	1102	19.63	1.55	12	0.28	460.00	5827.00	24200	20240614	-62.69	7260	20231117	24.38	24200	-62.69	20240614	7410	21.86	20240416	24200	-62.69	20240614	7410	21.86	20240416	2.50	N	086710	500	61 억	528014	N	N	N	N
57	20241121	090706	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9160	20	2	0.22	8463020	927	1.95	9100	9190	9100	11880	6400	9140	9129.47	4.33	-244	9420	9280	9140	9000	8860	9210	8930	61	2740	500	5840	10	1	12203280	1118	19.91	1.57	12	0.01	460.00	5827.00	24200	20240614	-62.15	7260	20231117	26.17	24200	-62.15	20240614	7410	23.62	20240416	24200	-62.15	20240614	7410	23.62	20240416	2.50	N	086710	500	61 억	528014	N	N	N	N
58	20241120	160700	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9140	-90	5	-0.98	431647990	47245	80.81	9150	9280	9000	11990	6470	9230	9136.33	4.26	2904	9476	9352	9166	9042	8856	9415	9105	61	2760	500	5900	10	1	12203280	1115	19.87	1.57	12	0.39	460.00	5827.00	24200	20240614	-62.23	7260	20231117	25.90	24200	-62.23	20240614	7410	23.35	20240416	24200	-62.23	20240614	7400	23.51	20231120	2.49	N	086710	500	61 억	520106	N	N	N	N
59	20241120	150709	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9180	-50	5	-0.54	413974770	45314	77.51	9150	9280	9000	11990	6470	9230	9135.65	4.26	3426	9476	9352	9166	9042	8856	9415	9105	61	2760	500	5900	10	1	12203280	1120	19.96	1.58	12	0.37	460.00	5827.00	24200	20240614	-62.07	7260	20231117	26.45	24200	-62.07	20240614	7410	23.89	20240416	24200	-62.07	20240614	7400	24.05	20231120	2.49	N	086710	500	61 억	520106	N	N	N	N
60	20241120	140710	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9150	-80	5	-0.87	384229580	42068	71.96	9150	9280	9000	11990	6470	9230	9133.49	4.26	3509	9476	9352	9166	9042	8856	9415	9105	61	2760	500	5900	10	1	12203280	1117	19.89	1.57	12	0.34	460.00	5827.00	24200	20240614	-62.19	7260	20231117	26.03	24200	-62.19	20240614	7410	23.48	20240416	24200	-62.19	20240614	7400	23.65	20231120	2.49	N	086710	500	61 억	520106	N	N	N	N
61	20241120	130711	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9160	-70	5	-0.76	360754170	39494	67.55	9150	9280	9000	11990	6470	9230	9134.36	4.26	3686	9476	9352	9166	9042	8856	9415	9105	61	2760	500	5900	10	1	12203280	1118	19.91	1.57	12	0.32	460.00	5827.00	24200	20240614	-62.15	7260	20231117	26.17	24200	-62.15	20240614	7410	23.62	20240416	24200	-62.15	20240614	7400	23.78	20231120	2.49	N	086710	500	61 억	520106	N	N	N	N
62	20241120	120711	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9110	-120	5	-1.30	339485370	37162	63.56	9150	9280	9000	11990	6470	9230	9135.23	4.26	3567	9476	9352	9166	9042	8856	9415	9105	61	2760	500	5900	10	1	12203280	1112	19.80	1.56	12	0.30	460.00	5827.00	24200	20240614	-62.36	7260	20231117	25.48	24200	-62.36	20240614	7410	22.94	20240416	24200	-62.36	20240614	7400	23.11	20231120	2.49	N	086710	500	61 억	520106	N	N	N	N
63	20241120	110711	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9110	-120	5	-1.30	280851420	30724	52.55	9150	9280	9000	11990	6470	9230	9141.05	4.26	498	9476	9352	9166	9042	8856	9415	9105	61	2760	500	5900	10	1	12203280	1112	19.80	1.56	12	0.25	460.00	5827.00	24200	20240614	-62.36	7260	20231117	25.48	24200	-62.36	20240614	7410	22.94	20240416	24200	-62.36	20240614	7400	23.11	20231120	2.49	N	086710	500	61 억	520106	N	N	N	N
64	20241120	100711	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9210	-20	5	-0.22	210543120	23073	39.47	9150	9280	9000	11990	6470	9230	9125.00	4.26	610	9476	9352	9166	9042	8856	9415	9105	61	2760	500	5900	10	1	12203280	1124	20.02	1.58	12	0.19	460.00	5827.00	24200	20240614	-61.94	7260	20231117	26.86	24200	-61.94	20240614	7410	24.29	20240416	24200	-61.94	20240614	7400	24.46	20231120	2.49	N	086710	500	61 억	520106	N	N	N	N
65	20241120	090709	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9210	-20	5	-0.22	24466540	2671	4.57	9150	9230	9120	11990	6470	9230	9159.54	4.26	-7	9476	9352	9166	9042	8856	9415	9105	61	2760	500	5900	10	1	12203280	1124	20.02	1.58	12	0.02	460.00	5827.00	24200	20240614	-61.94	7260	20231117	26.86	24200	-61.94	20240614	7410	24.29	20240416	24200	-61.94	20240614	7400	24.46	20231120	2.49	N	086710	500	61 억	520106	N	N	N	N
66	20241119	160632	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9230	30	2	0.33	532295430	58367	79.57	9190	9290	8980	11960	6440	9200	9119.78	4.25	-4319	9860	9530	9250	8920	8640	9695	9085	61	2760	500	5880	10	1	12203280	1126	20.07	1.58	12	0.48	460.00	5827.00	24200	20240614	-61.86	7260	20231117	27.13	24200	-61.86	20240614	7410	24.56	20240416	24200	-61.86	20240614	7400	24.73	20231120	2.57	N	086710	500	61 억	518990	N	N	N	N
67	20241119	150643	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9210	10	2	0.11	515590160	56553	77.09	9190	9290	8980	11960	6440	9200	9116.92	4.25	-4070	9860	9530	9250	8920	8640	9695	9085	61	2760	500	5880	10	1	12203280	1124	20.02	1.58	12	0.46	460.00	5827.00	24200	20240614	-61.94	7260	20231117	26.86	24200	-61.94	20240614	7410	24.29	20240416	24200	-61.94	20240614	7400	24.46	20231120	2.57	N	086710	500	61 억	518990	N	N	N	N
68	20241119	140642	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9120	-80	5	-0.87	458027590	50242	68.49	9190	9290	8980	11960	6440	9200	9116.41	4.25	-3583	9860	9530	9250	8920	8640	9695	9085	61	2760	500	5880	10	1	12203280	1113	19.83	1.57	12	0.41	460.00	5827.00	24200	20240614	-62.31	7260	20231117	25.62	24200	-62.31	20240614	7410	23.08	20240416	24200	-62.31	20240614	7400	23.24	20231120	2.57	N	086710	500	61 억	518990	N	N	N	N
69	20241119	130644	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9120	-80	5	-0.87	429750000	47140	64.26	9190	9290	8980	11960	6440	9200	9116.44	4.25	-3148	9860	9530	9250	8920	8640	9695	9085	61	2760	500	5880	10	1	12203280	1113	19.83	1.57	12	0.39	460.00	5827.00	24200	20240614	-62.31	7260	20231117	25.62	24200	-62.31	20240614	7410	23.08	20240416	24200	-62.31	20240614	7400	23.24	20231120	2.57	N	086710	500	61 억	518990	N	N	N	N
70	20241119	120637	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9120	-80	5	-0.87	359066880	39383	53.69	9190	9290	8980	11960	6440	9200	9117.29	4.25	-6337	9860	9530	9250	8920	8640	9695	9085	61	2760	500	5880	10	1	12203280	1113	19.83	1.57	12	0.32	460.00	5827.00	24200	20240614	-62.31	7260	20231117	25.62	24200	-62.31	20240614	7410	23.08	20240416	24200	-62.31	20240614	7400	23.24	20231120	2.57	N	086710	500	61 억	518990	N	N	N	N
71	20241119	110645	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9140	-60	5	-0.65	313647410	34423	46.93	9190	9290	8980	11960	6440	9200	9111.54	4.25	-7549	9860	9530	9250	8920	8640	9695	9085	61	2760	500	5880	10	1	12203280	1115	19.87	1.57	12	0.28	460.00	5827.00	24200	20240614	-62.23	7260	20231117	25.90	24200	-62.23	20240614	7410	23.35	20240416	24200	-62.23	20240614	7400	23.51	20231120	2.57	N	086710	500	61 억	518990	N	N	N	N
72	20241119	100702	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9080	-120	5	-1.30	256583720	28155	38.38	9190	9290	8980	11960	6440	9200	9113.23	4.25	-5495	9860	9530	9250	8920	8640	9695	9085	61	2760	500	5880	10	1	12203280	1108	19.74	1.56	12	0.23	460.00	5827.00	24200	20240614	-62.48	7260	20231117	25.07	24200	-62.48	20240614	7410	22.54	20240416	24200	-62.48	20240614	7400	22.70	20231120	2.57	N	086710	500	61 억	518990	N	N	N	N
73	20241119	090656	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9210	10	2	0.11	34636060	3768	5.14	9190	9290	9160	11960	6440	9200	9192.14	4.25	-1485	9860	9530	9250	8920	8640	9695	9085	61	2760	500	5880	10	1	12203280	1124	20.02	1.58	12	0.03	460.00	5827.00	24200	20240614	-61.94	7260	20231117	26.86	24200	-61.94	20240614	7410	24.29	20240416	24200	-61.94	20240614	7400	24.46	20231120	2.57	N	086710	500	61 억	518990	N	N	N	N
74	20241118	160636	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9200	30	2	0.33	681761440	73139	78.15	9090	9580	8970	11920	6420	9170	9321.47	4.17	9539	9603	9386	9083	8866	8563	9495	8975	61	2750	500	5860	10	1	12203280	1123	20.00	1.58	12	0.60	460.00	5827.00	24200	20240614	-61.98	7260	20231117	26.72	24200	-61.98	20240614	7410	24.16	20240416	24200	-61.98	20240614	7400	24.32	20231120	2.67	N	086710	500	61 억	509361	N	N	N	N
75	20241118	150643	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9190	20	2	0.22	657098970	70462	75.29	9090	9580	8970	11920	6420	9170	9325.58	4.17	9853	9603	9386	9083	8866	8563	9495	8975	61	2750	500	5860	10	1	12203280	1121	19.98	1.58	12	0.58	460.00	5827.00	24200	20240614	-62.02	7260	20231117	26.58	24200	-62.02	20240614	7410	24.02	20240416	24200	-62.02	20240614	7400	24.19	20231120	2.67	N	086710	500	61 억	509361	N	N	N	N
76	20241118	140645	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9140	-30	5	-0.33	594368620	63624	67.98	9090	9580	8970	11920	6420	9170	9341.89	4.17	6373	9603	9386	9083	8866	8563	9495	8975	61	2750	500	5860	10	1	12203280	1115	19.87	1.57	12	0.52	460.00	5827.00	24200	20240614	-62.23	7260	20231117	25.90	24200	-62.23	20240614	7410	23.35	20240416	24200	-62.23	20240614	7400	23.51	20231120	2.67	N	086710	500	61 억	509361	N	N	N	N
77	20241118	130642	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9340	170	2	1.85	414315450	44151	47.17	9090	9580	8970	11920	6420	9170	9384.06	4.17	-4913	9603	9386	9083	8866	8563	9495	8975	61	2750	500	5860	10	1	12203280	1140	20.30	1.60	12	0.36	460.00	5827.00	24200	20240614	-61.40	7260	20231117	28.65	24200	-61.40	20240614	7410	26.05	20240416	24200	-61.40	20240614	7400	26.22	20231120	2.67	N	086710	500	61 억	509361	N	N	N	N
78	20241118	120645	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9400	230	2	2.51	343832500	36623	39.13	9090	9580	8970	11920	6420	9170	9388.43	4.17	-7913	9603	9386	9083	8866	8563	9495	8975	61	2750	500	5860	10	1	12203280	1147	20.43	1.61	12	0.30	460.00	5827.00	24200	20240614	-61.16	7260	20231117	29.48	24200	-61.16	20240614	7410	26.86	20240416	24200	-61.16	20240614	7400	27.03	20231120	2.67	N	086710	500	61 억	509361	N	N	N	N
79	20241118	110644	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9380	210	2	2.29	277365860	29556	31.58	9090	9580	8970	11920	6420	9170	9384.42	4.17	-7677	9603	9386	9083	8866	8563	9495	8975	61	2750	500	5860	10	1	12203280	1145	20.39	1.61	12	0.24	460.00	5827.00	24200	20240614	-61.24	7260	20231117	29.20	24200	-61.24	20240614	7410	26.59	20240416	24200	-61.24	20240614	7400	26.76	20231120	2.67	N	086710	500	61 억	509361	N	N	N	N
80	20241118	100638	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9460	290	2	3.16	197560310	21103	22.55	9090	9580	8970	11920	6420	9170	9361.72	4.17	-4061	9603	9386	9083	8866	8563	9495	8975	61	2750	500	5860	10	1	12203280	1154	20.57	1.62	12	0.17	460.00	5827.00	24200	20240614	-60.91	7260	20231117	30.30	24200	-60.91	20240614	7410	27.67	20240416	24200	-60.91	20240614	7400	27.84	20231120	2.67	N	086710	500	61 억	509361	N	N	N	N
81	20241118	090636	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9110	-60	5	-0.65	32409360	3579	3.82	9090	9120	8970	11920	6420	9170	9055.42	4.17	-1375	9603	9386	9083	8866	8563	9495	8975	61	2750	500	5860	10	1	12203280	1112	19.80	1.56	12	0.03	460.00	5827.00	24200	20240614	-62.36	7260	20231117	25.48	24200	-62.36	20240614	7410	22.94	20240416	24200	-62.36	20240614	7400	23.11	20231120	2.67	N	086710	500	61 억	509361	N	N	N	N
82	20241115	160657	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9170	370	2	4.20	844801490	93286	63.11	8800	9300	8780	11440	6160	8800	9055.98	4.08	10733	10153	9476	9093	8416	8033	9285	8225	61	2640	500	5630	10	1	12203280	1119	19.93	1.57	12	0.76	460.00	5827.00	24200	20240614	-62.11	7260	20231117	26.31	24200	-62.11	20240614	7410	23.75	20240416	24200	-62.11	20240614	7260	26.31	20231117	2.75	N	086710	500	61 억	498428	N	N	N	N
83	20241115	150716	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9180	380	2	4.32	815421230	90080	60.94	8800	9300	8780	11440	6160	8800	9052.19	4.08	9797	10153	9476	9093	8416	8033	9285	8225	61	2640	500	5630	10	1	12203280	1120	19.96	1.58	12	0.74	460.00	5827.00	24200	20240614	-62.07	7260	20231117	26.45	24200	-62.07	20240614	7410	23.89	20240416	24200	-62.07	20240614	7260	26.45	20231117	2.75	N	086710	500	61 억	498428	N	N	N	N
84	20241115	140708	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9230	430	2	4.89	748504450	82811	56.02	8800	9300	8780	11440	6160	8800	9038.71	4.08	8531	10153	9476	9093	8416	8033	9285	8225	61	2640	500	5630	10	1	12203280	1126	20.07	1.58	12	0.68	460.00	5827.00	24200	20240614	-61.86	7260	20231117	27.13	24200	-61.86	20240614	7410	24.56	20240416	24200	-61.86	20240614	7260	27.13	20231117	2.75	N	086710	500	61 억	498428	N	N	N	N
85	20241115	130708	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9160	360	2	4.09	700861950	77621	52.51	8800	9300	8780	11440	6160	8800	9029.28	4.08	7379	10153	9476	9093	8416	8033	9285	8225	61	2640	500	5630	10	1	12203280	1118	19.91	1.57	12	0.64	460.00	5827.00	24200	20240614	-62.15	7260	20231117	26.17	24200	-62.15	20240614	7410	23.62	20240416	24200	-62.15	20240614	7260	26.17	20231117	2.75	N	086710	500	61 억	498428	N	N	N	N
86	20241115	120713	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8940	140	2	1.59	528621530	58863	39.82	8800	9240	8780	11440	6160	8800	8980.54	4.08	3471	10153	9476	9093	8416	8033	9285	8225	61	2640	500	5630	10	1	12203280	1091	19.43	1.53	12	0.48	460.00	5827.00	24200	20240614	-63.06	7260	20231117	23.14	24200	-63.06	20240614	7410	20.65	20240416	24200	-63.06	20240614	7260	23.14	20231117	2.75	N	086710	500	61 억	498428	N	N	N	N
87	20241115	110656	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8960	160	2	1.82	495516020	55178	37.33	8800	9240	8780	11440	6160	8800	8980.32	4.08	4347	10153	9476	9093	8416	8033	9285	8225	61	2640	500	5630	10	1	12203280	1093	19.48	1.54	12	0.45	460.00	5827.00	24200	20240614	-62.98	7260	20231117	23.42	24200	-62.98	20240614	7410	20.92	20240416	24200	-62.98	20240614	7260	23.42	20231117	2.75	N	086710	500	61 억	498428	N	N	N	N
88	20241115	100656	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8890	90	2	1.02	371390730	41214	27.88	8800	9240	8780	11440	6160	8800	9011.28	4.08	889	10153	9476	9093	8416	8033	9285	8225	61	2640	500	5630	10	1	12203280	1085	19.33	1.53	12	0.34	460.00	5827.00	24200	20240614	-63.26	7260	20231117	22.45	24200	-63.26	20240614	7410	19.97	20240416	24200	-63.26	20240614	7260	22.45	20231117	2.75	N	086710	500	61 억	498428	N	N	N	N
89	20241115	090645	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8980	180	2	2.05	125396750	13972	9.45	8800	9150	8780	11440	6160	8800	8974.86	4.08	-2085	10153	9476	9093	8416	8033	9285	8225	61	2640	500	5630	10	1	12203280	1096	19.52	1.54	12	0.11	460.00	5827.00	24200	20240614	-62.89	7260	20231117	23.69	24200	-62.89	20240614	7410	21.19	20240416	24200	-62.89	20240614	7260	23.69	20231117	2.75	N	086710	500	61 억	498428	N	N	N	N
90	20241114	160650	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8970	-290	5	-3.13	1247220600	134919	160.88	9260	9770	8770	12030	6490	9260	9244.22	4.17	-14677	9586	9422	9236	9072	8886	9505	9155	61	2770	500	5920	10	1	12203280	1095	19.50	1.54	12	1.11	460.00	5827.00	24200	20240614	-62.93	7260	20231117	23.55	24200	-62.93	20240614	7410	21.05	20240416	24200	-62.93	20240614	7260	23.55	20231117	2.85	N	086710	500	61 억	508435	N	N	N	N
91	20241114	150654	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9100	-160	5	-1.73	983742200	105584	125.90	9260	9770	9090	12030	6490	9260	9317.15	4.17	-15807	9586	9422	9236	9072	8886	9505	9155	61	2770	500	5920	10	1	12203280	1110	19.78	1.56	12	0.87	460.00	5827.00	24200	20240614	-62.40	7260	20231117	25.34	24200	-62.40	20240614	7410	22.81	20240416	24200	-62.40	20240614	7260	25.34	20231117	2.85	N	086710	500	61 억	508435	N	N	N	N
92	20241114	140649	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9230	-30	5	-0.32	884537960	94754	112.99	9260	9770	9140	12030	6490	9260	9335.10	4.17	-10710	9586	9422	9236	9072	8886	9505	9155	61	2770	500	5920	10	1	12203280	1126	20.07	1.58	12	0.78	460.00	5827.00	24200	20240614	-61.86	7260	20231117	27.13	24200	-61.86	20240614	7410	24.56	20240416	24200	-61.86	20240614	7260	27.13	20231117	2.85	N	086710	500	61 억	508435	N	N	N	N
93	20241114	130650	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9210	-50	5	-0.54	738188220	78854	94.03	9260	9770	9140	12030	6490	9260	9361.46	4.17	-13056	9586	9422	9236	9072	8886	9505	9155	61	2770	500	5920	10	1	12203280	1124	20.02	1.58	12	0.65	460.00	5827.00	24200	20240614	-61.94	7260	20231117	26.86	24200	-61.94	20240614	7410	24.29	20240416	24200	-61.94	20240614	7260	26.86	20231117	2.85	N	086710	500	61 억	508435	N	N	N	N
94	20241114	120649	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9240	-20	5	-0.22	672409570	71726	85.53	9260	9770	9140	12030	6490	9260	9374.70	4.17	-11735	9586	9422	9236	9072	8886	9505	9155	61	2770	500	5920	10	1	12203280	1128	20.09	1.59	12	0.59	460.00	5827.00	24200	20240614	-61.82	7260	20231117	27.27	24200	-61.82	20240614	7410	24.70	20240416	24200	-61.82	20240614	7260	27.27	20231117	2.85	N	086710	500	61 억	508435	N	N	N	N
95	20241114	110650	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9370	110	2	1.19	490181330	51995	62.00	9260	9770	9260	12030	6490	9260	9427.47	4.17	-8911	9586	9422	9236	9072	8886	9505	9155	61	2770	500	5920	10	1	12203280	1143	20.37	1.61	12	0.43	460.00	5827.00	24200	20240614	-61.28	7260	20231117	29.06	24200	-61.28	20240614	7410	26.45	20240416	24200	-61.28	20240614	7260	29.06	20231117	2.85	N	086710	500	61 억	508435	N	N	N	N
96	20241114	100710	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9380	120	2	1.30	46547020	4984	5.94	9260	9490	9260	12030	6490	9260	9339.29	4.17	-2267	9586	9422	9236	9072	8886	9505	9155	61	2770	500	5920	10	1	12203280	1145	20.39	1.61	12	0.04	460.00	5827.00	24200	20240614	-61.24	7260	20231117	29.20	24200	-61.24	20240614	7410	26.59	20240416	24200	-61.24	20240614	7260	29.20	20231117	2.85	N	086710	500	61 억	508435	N	N	N	N
97	20241114	090645	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9260	0	3	0.00	0	0	0.00	0	0	0	12030	6490	9260	0.00	4.17	0	9586	9422	9236	9072	8886	9505	9155	61	2770	500	5920	10	1	12203280	1130	20.13	1.59	12	0.00	460.00	5827.00	24200	20240614	-61.74	7260	20231117	27.55	24200	-61.74	20240614	7410	24.97	20240416	24200	-61.74	20240614	7260	27.55	20231117	2.85	N	086710	500	61 억	508435	N	N	N	N
98	20241113	160405	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9260	30	2	0.33	766381530	83146	45.01	9080	9400	9050	11990	6470	9230	9217.02	4.15	1516	10016	9622	9386	8992	8756	9505	8875	61	2760	500	5900	10	1	12203280	1130	20.13	1.59	12	0.68	460.00	5827.00	24200	20240614	-61.74	7260	20231117	27.55	24200	-61.74	20240614	7410	24.97	20240416	24200	-61.74	20240614	7260	27.55	20231117	2.80	N	086710	500	61 억	506829	N	N	N	N
99	20241113	150429	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9230	0	3	0.00	737802150	80060	43.34	9080	9400	9050	11990	6470	9230	9215.62	4.15	675	10016	9622	9386	8992	8756	9505	8875	61	2760	500	5900	10	1	12203280	1126	20.07	1.58	12	0.66	460.00	5827.00	24200	20240614	-61.86	7260	20231117	27.13	24200	-61.86	20240614	7410	24.56	20240416	24200	-61.86	20240614	7260	27.13	20231117	2.80	N	086710	500	61 억	506829	N	N	N	N
100	20241113	140424	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9240	10	2	0.11	536649240	58502	31.67	9080	9350	9050	11990	6470	9230	9173.18	4.15	3214	10016	9622	9386	8992	8756	9505	8875	61	2760	500	5900	10	1	12203280	1128	20.09	1.59	12	0.48	460.00	5827.00	24200	20240614	-61.82	7260	20231117	27.27	24200	-61.82	20240614	7410	24.70	20240416	24200	-61.82	20240614	7260	27.27	20231117	2.80	N	086710	500	61 억	506829	N	N	N	N
101	20241113	130423	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9130	-100	5	-1.08	343605220	37560	20.33	9080	9330	9050	11990	6470	9230	9148.17	4.15	1063	10016	9622	9386	8992	8756	9505	8875	61	2760	500	5900	10	1	12203280	1114	19.85	1.57	12	0.31	460.00	5827.00	24200	20240614	-62.27	7260	20231117	25.76	24200	-62.27	20240614	7410	23.21	20240416	24200	-62.27	20240614	7260	25.76	20231117	2.80	N	086710	500	61 억	506829	N	N	N	N
102	20241113	120420	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9160	-70	5	-0.76	310461430	33938	18.37	9080	9330	9050	11990	6470	9230	9147.90	4.15	1319	10016	9622	9386	8992	8756	9505	8875	61	2760	500	5900	10	1	12203280	1118	19.91	1.57	12	0.28	460.00	5827.00	24200	20240614	-62.15	7260	20231117	26.17	24200	-62.15	20240614	7410	23.62	20240416	24200	-62.15	20240614	7260	26.17	20231117	2.80	N	086710	500	61 억	506829	N	N	N	N
103	20241113	110418	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9190	-40	5	-0.43	267261790	29215	15.82	9080	9330	9050	11990	6470	9230	9148.10	4.15	1760	10016	9622	9386	8992	8756	9505	8875	61	2760	500	5900	10	1	12203280	1121	19.98	1.58	12	0.24	460.00	5827.00	24200	20240614	-62.02	7260	20231117	26.58	24200	-62.02	20240614	7410	24.02	20240416	24200	-62.02	20240614	7260	26.58	20231117	2.80	N	086710	500	61 억	506829	N	N	N	N
104	20241113	100419	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9170	-60	5	-0.65	206166040	22504	12.18	9080	9330	9080	11990	6470	9230	9161.31	4.15	2383	10016	9622	9386	8992	8756	9505	8875	61	2760	500	5900	10	1	12203280	1119	19.93	1.57	12	0.18	460.00	5827.00	24200	20240614	-62.11	7260	20231117	26.31	24200	-62.11	20240614	7410	23.75	20240416	24200	-62.11	20240614	7260	26.31	20231117	2.80	N	086710	500	61 억	506829	N	N	N	N
105	20241113	090412	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9190	-40	5	-0.43	23016820	2527	1.37	9080	9280	9080	11990	6470	9230	9108.36	4.15	-81	10016	9622	9386	8992	8756	9505	8875	61	2760	500	5900	10	1	12203280	1121	19.98	1.58	12	0.02	460.00	5827.00	24200	20240614	-62.02	7260	20231117	26.58	24200	-62.02	20240614	7410	24.02	20240416	24200	-62.02	20240614	7260	26.58	20231117	2.80	N	086710	500	61 억	506829	N	N	N	N
106	20241112	160626	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9230	-550	5	-5.62	1679387810	180122	64.35	9650	9780	9150	12710	6850	9780	9323.64	3.96	16984	10960	10370	10010	9420	9060	10190	9240	61	2930	500	6250	10	1	12203280	1126	20.07	1.58	12	1.48	460.00	5827.00	24200	20240614	-61.86	7260	20231117	27.13	24200	-61.86	20240614	7410	24.56	20240416	24200	-61.86	20240614	7260	27.13	20231117	2.80	N	086710	500	61 억	483175	N	N	N	N
107	20241112	150631	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9240	-540	5	-5.52	1595748110	171049	61.11	9650	9780	9150	12710	6850	9780	9329.19	3.96	14675	10960	10370	10010	9420	9060	10190	9240	61	2930	500	6250	10	1	12203280	1128	20.09	1.59	12	1.40	460.00	5827.00	24200	20240614	-61.82	7260	20231117	27.27	24200	-61.82	20240614	7410	24.70	20240416	24200	-61.82	20240614	7260	27.27	20231117	2.80	N	086710	500	61 억	483175	N	N	N	N
108	20241112	140638	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9300	-480	5	-4.91	1342018570	143561	51.29	9650	9780	9150	12710	6850	9780	9348.07	3.96	10637	10960	10370	10010	9420	9060	10190	9240	61	2930	500	6250	10	1	12203280	1135	20.22	1.60	12	1.18	460.00	5827.00	24200	20240614	-61.57	7260	20231117	28.10	24200	-61.57	20240614	7410	25.51	20240416	24200	-61.57	20240614	7260	28.10	20231117	2.80	N	086710	500	61 억	483175	N	N	N	N
109	20241112	130635	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9350	-430	5	-4.40	1201040160	128393	45.87	9650	9780	9150	12710	6850	9780	9354.41	3.96	8832	10960	10370	10010	9420	9060	10190	9240	61	2930	500	6250	10	1	12203280	1141	20.33	1.60	12	1.05	460.00	5827.00	24200	20240614	-61.36	7260	20231117	28.79	24200	-61.36	20240614	7410	26.18	20240416	24200	-61.36	20240614	7260	28.79	20231117	2.80	N	086710	500	61 억	483175	N	N	N	N
110	20241112	120634	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9400	-380	5	-3.89	1086112530	116071	41.47	9650	9780	9150	12710	6850	9780	9357.31	3.96	9287	10960	10370	10010	9420	9060	10190	9240	61	2930	500	6250	10	1	12203280	1147	20.43	1.61	12	0.95	460.00	5827.00	24200	20240614	-61.16	7260	20231117	29.48	24200	-61.16	20240614	7410	26.86	20240416	24200	-61.16	20240614	7260	29.48	20231117	2.80	N	086710	500	61 억	483175	N	N	N	N
111	20241112	110632	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9340	-440	5	-4.50	930269580	99490	35.55	9650	9780	9150	12710	6850	9780	9350.38	3.96	9296	10960	10370	10010	9420	9060	10190	9240	61	2930	500	6250	10	1	12203280	1140	20.30	1.60	12	0.82	460.00	5827.00	24200	20240614	-61.40	7260	20231117	28.65	24200	-61.40	20240614	7410	26.05	20240416	24200	-61.40	20240614	7260	28.65	20231117	2.80	N	086710	500	61 억	483175	N	N	N	N
112	20241112	100631	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9360	-420	5	-4.29	605228190	64845	23.17	9650	9780	9150	12710	6850	9780	9333.46	3.96	9289	10960	10370	10010	9420	9060	10190	9240	61	2930	500	6250	10	1	12203280	1142	20.35	1.61	12	0.53	460.00	5827.00	24200	20240614	-61.32	7260	20231117	28.93	24200	-61.32	20240614	7410	26.32	20240416	24200	-61.32	20240614	7260	28.93	20231117	2.80	N	086710	500	61 억	483175	N	N	N	N
113	20241112	090630	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9670	-110	5	-1.12	35971580	3719	1.33	9650	9780	9600	12710	6850	9780	9672.38	3.96	-2288	10960	10370	10010	9420	9060	10190	9240	61	2930	500	6250	10	1	12203280	1180	21.02	1.66	12	0.03	460.00	5827.00	24200	20240614	-60.04	7260	20231117	33.20	24200	-60.04	20240614	7410	30.50	20240416	24200	-60.04	20240614	7260	33.20	20231117	2.80	N	086710	500	61 억	483175	N	N	N	N
114	20241111	160626	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9780	-990	5	-9.19	2756283310	278489	264.48	10600	10600	9650	14000	7540	10770	9895.09	4.69	-44581	11310	11040	10730	10460	10150	11175	10595	61	3230	500	6890	10	1	12203280	1193	21.26	1.68	12	2.28	460.00	5827.00	24200	20240614	-59.59	7260	20231117	34.71	24200	-59.59	20240614	7410	31.98	20240416	24200	-59.59	20240614	7260	34.71	20231117	2.71	N	086710	500	61 억	572493	N	N	N	N
115	20241111	150646	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9780	-990	5	-9.19	2633668240	265970	252.60	10600	10600	9650	14000	7540	10770	9899.84	4.69	-49431	11310	11040	10730	10460	10150	11175	10595	61	3230	500	6890	10	1	12203280	1193	21.26	1.68	12	2.18	460.00	5827.00	24200	20240614	-59.59	7260	20231117	34.71	24200	-59.59	20240614	7410	31.98	20240416	24200	-59.59	20240614	7260	34.71	20231117	2.71	N	086710	500	61 억	572493	N	N	N	N
116	20241111	140638	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9710	-1060	5	-9.84	2237948860	225553	214.21	10600	10600	9650	14000	7540	10770	9919.41	4.69	-56989	11310	11040	10730	10460	10150	11175	10595	61	3230	500	6890	10	1	12203280	1185	21.11	1.67	12	1.85	460.00	5827.00	24200	20240614	-59.88	7260	20231117	33.75	24200	-59.88	20240614	7410	31.04	20240416	24200	-59.88	20240614	7260	33.75	20231117	2.71	N	086710	500	61 억	572493	N	N	N	N
117	20241111	130632	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9670	-1100	5	-10.21	1985662160	199555	189.52	10600	10600	9650	14000	7540	10770	9947.57	4.69	-61028	11310	11040	10730	10460	10150	11175	10595	61	3230	500	6890	10	1	12203280	1180	21.02	1.66	12	1.64	460.00	5827.00	24200	20240614	-60.04	7260	20231117	33.20	24200	-60.04	20240614	7410	30.50	20240416	24200	-60.04	20240614	7260	33.20	20231117	2.71	N	086710	500	61 억	572493	N	N	N	N
118	20241111	120631	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9700	-1070	5	-9.94	1718791470	171960	163.31	10600	10600	9670	14000	7540	10770	9992.13	4.69	-60450	11310	11040	10730	10460	10150	11175	10595	61	3230	500	6890	10	1	12203280	1184	21.09	1.66	12	1.41	460.00	5827.00	24200	20240614	-59.92	7260	20231117	33.61	24200	-59.92	20240614	7410	30.90	20240416	24200	-59.92	20240614	7260	33.61	20231117	2.71	N	086710	500	61 억	572493	N	N	N	N
119	20241111	110629	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9920	-850	5	-7.89	1292110270	128168	121.72	10600	10600	9880	14000	7540	10770	10077.60	4.69	-51101	11310	11040	10730	10460	10150	11175	10595	61	3230	500	6890	10	1	12203280	1211	21.57	1.70	12	1.05	460.00	5827.00	24200	20240614	-59.01	7260	20231117	36.64	24200	-59.01	20240614	7410	33.87	20240416	24200	-59.01	20240614	7260	36.64	20231117	2.71	N	086710	500	61 억	572493	N	N	N	N
120	20241111	100627	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10010	-760	5	-7.06	811874790	80004	75.98	10600	10600	9980	14000	7540	10770	10142.44	4.69	-33736	11310	11040	10730	10460	10150	11175	10595	61	3230	500	6890	10	1	12203280	1222	21.76	1.72	12	0.66	460.00	5827.00	24200	20240614	-58.64	7260	20231117	37.88	24200	-58.64	20240614	7410	35.09	20240416	24200	-58.64	20240614	7260	37.88	20231117	2.71	N	086710	500	61 억	572493	N	N	N	N
121	20241111	090624	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10330	-440	5	-4.09	121017840	11583	11.00	10600	10600	10310	14000	7540	10770	10427.17	4.69	-1795	11310	11040	10730	10460	10150	11175	10595	61	3230	500	6890	10	1	12203280	1261	22.46	1.77	12	0.09	460.00	5827.00	24200	20240614	-57.31	7260	20231117	42.29	24200	-57.31	20240614	7410	39.41	20240416	24200	-57.31	20240614	7260	42.29	20231117	2.71	N	086710	500	61 억	572493	N	N	N	N
122	20241108	160619	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10770	300	2	2.87	1089044900	101890	84.99	10500	11000	10420	13610	7330	10470	10688.44	4.53	20197	11156	10812	10616	10272	10076	10715	10175	61	3140	500	6700	10	1	12203280	1314	23.41	1.85	12	0.83	460.00	5827.00	24200	20240614	-55.50	7260	20231117	48.35	24200	-55.50	20240614	7410	45.34	20240416	24200	-55.50	20240614	7260	48.35	20231117	2.72	N	086710	500	61 억	552490	N	N	N	N
123	20241108	150628	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10700	230	2	2.20	1060766950	99256	82.80	10500	11000	10420	13610	7330	10470	10687.18	4.53	20926	11156	10812	10616	10272	10076	10715	10175	61	3140	500	6700	10	1	12203280	1306	23.26	1.84	12	0.81	460.00	5827.00	24200	20240614	-55.79	7260	20231117	47.38	24200	-55.79	20240614	7410	44.40	20240416	24200	-55.79	20240614	7260	47.38	20231117	2.72	N	086710	500	61 억	552490	N	N	N	N
124	20241108	140627	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10730	260	2	2.48	926015450	86696	72.32	10500	11000	10420	13610	7330	10470	10681.18	4.53	17966	11156	10812	10616	10272	10076	10715	10175	61	3140	500	6700	10	1	12203280	1309	23.33	1.84	12	0.71	460.00	5827.00	24200	20240614	-55.66	7260	20231117	47.80	24200	-55.66	20240614	7410	44.80	20240416	24200	-55.66	20240614	7260	47.80	20231117	2.72	N	086710	500	61 억	552490	N	N	N	N
125	20241108	130628	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10580	110	2	1.05	825313830	77219	64.41	10500	11000	10420	13610	7330	10470	10687.96	4.53	15729	11156	10812	10616	10272	10076	10715	10175	61	3140	500	6700	10	1	12203280	1291	23.00	1.82	12	0.63	460.00	5827.00	24200	20240614	-56.28	7260	20231117	45.73	24200	-56.28	20240614	7410	42.78	20240416	24200	-56.28	20240614	7260	45.73	20231117	2.72	N	086710	500	61 억	552490	N	N	N	N
126	20241108	120626	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10600	130	2	1.24	686504760	64119	53.49	10500	11000	10420	13610	7330	10470	10706.73	4.53	13286	11156	10812	10616	10272	10076	10715	10175	61	3140	500	6700	10	1	12203280	1294	23.04	1.82	12	0.53	460.00	5827.00	24200	20240614	-56.20	7260	20231117	46.01	24200	-56.20	20240614	7410	43.05	20240416	24200	-56.20	20240614	7260	46.01	20231117	2.72	N	086710	500	61 억	552490	N	N	N	N
127	20241108	110627	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10530	60	2	0.57	616398480	57443	47.92	10500	11000	10420	13610	7330	10470	10730.61	4.53	10770	11156	10812	10616	10272	10076	10715	10175	61	3140	500	6700	10	1	12203280	1285	22.89	1.81	12	0.47	460.00	5827.00	24200	20240614	-56.49	7260	20231117	45.04	24200	-56.49	20240614	7410	42.11	20240416	24200	-56.49	20240614	7260	45.04	20231117	2.72	N	086710	500	61 억	552490	N	N	N	N
128	20241108	100636	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10790	320	2	3.06	351091020	32392	27.02	10500	11000	10500	13610	7330	10470	10838.82	4.53	17998	11156	10812	10616	10272	10076	10715	10175	61	3140	500	6700	10	1	12203280	1317	23.46	1.85	12	0.27	460.00	5827.00	24200	20240614	-55.41	7260	20231117	48.62	24200	-55.41	20240614	7410	45.61	20240416	24200	-55.41	20240614	7260	48.62	20231117	2.72	N	086710	500	61 억	552490	N	N	N	N
129	20241108	090621	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10710	240	2	2.29	38442900	3623	3.02	10500	10730	10500	13610	7330	10470	10610.79	4.53	812	11156	10812	10616	10272	10076	10715	10175	61	3140	500	6700	10	1	12203280	1307	23.28	1.84	12	0.03	460.00	5827.00	24200	20240614	-55.74	7260	20231117	47.52	24200	-55.74	20240614	7410	44.53	20240416	24200	-55.74	20240614	7260	47.52	20231117	2.72	N	086710	500	61 억	552490	N	N	N	N
130	20241107	160622	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10470	-380	5	-3.50	1262599060	119335	130.80	10730	10960	10420	14100	7600	10850	10580.36	4.40	15564	11676	11262	10996	10582	10316	11130	10450	61	3250	500	6940	10	1	12203280	1278	22.76	1.80	12	0.98	460.00	5827.00	24200	20240614	-56.74	7260	20231117	44.21	24200	-56.74	20240614	7410	41.30	20240416	24200	-56.74	20240614	7260	44.21	20231117	2.68	N	086710	500	61 억	536884	N	N	N	N
131	20241107	150624	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10570	-280	5	-2.58	1104633400	104284	114.30	10730	10960	10450	14100	7600	10850	10592.55	4.40	13276	11676	11262	10996	10582	10316	11130	10450	61	3250	500	6940	10	1	12203280	1290	22.98	1.81	12	0.85	460.00	5827.00	24200	20240614	-56.32	7260	20231117	45.59	24200	-56.32	20240614	7410	42.65	20240416	24200	-56.32	20240614	7260	45.59	20231117	2.68	N	086710	500	61 억	536884	N	N	N	N
132	20241107	140626	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10620	-230	5	-2.12	923742430	87158	95.53	10730	10960	10450	14100	7600	10850	10598.48	4.40	8329	11676	11262	10996	10582	10316	11130	10450	61	3250	500	6940	10	1	12203280	1296	23.09	1.82	12	0.71	460.00	5827.00	24200	20240614	-56.12	7260	20231117	46.28	24200	-56.12	20240614	7410	43.32	20240416	24200	-56.12	20240614	7260	46.28	20231117	2.68	N	086710	500	61 억	536884	N	N	N	N
133	20241107	130627	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10830	-20	5	-0.18	855404510	80759	88.52	10730	10960	10450	14100	7600	10850	10592.06	4.40	8480	11676	11262	10996	10582	10316	11130	10450	61	3250	500	6940	10	1	12203280	1322	23.54	1.86	12	0.66	460.00	5827.00	24200	20240614	-55.25	7260	20231117	49.17	24200	-55.25	20240614	7410	46.15	20240416	24200	-55.25	20240614	7260	49.17	20231117	2.68	N	086710	500	61 억	536884	N	N	N	N
134	20241107	120624	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10760	-90	5	-0.83	815420930	77051	84.45	10730	10850	10450	14100	7600	10850	10582.87	4.40	7358	11676	11262	10996	10582	10316	11130	10450	61	3250	500	6940	10	1	12203280	1313	23.39	1.85	12	0.63	460.00	5827.00	24200	20240614	-55.54	7260	20231117	48.21	24200	-55.54	20240614	7410	45.21	20240416	24200	-55.54	20240614	7260	48.21	20231117	2.68	N	086710	500	61 억	536884	N	N	N	N
135	20241107	110623	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10560	-290	5	-2.67	654183250	61967	67.92	10730	10840	10450	14100	7600	10850	10556.96	4.40	3054	11676	11262	10996	10582	10316	11130	10450	61	3250	500	6940	10	1	12203280	1289	22.96	1.81	12	0.51	460.00	5827.00	24200	20240614	-56.36	7260	20231117	45.45	24200	-56.36	20240614	7410	42.51	20240416	24200	-56.36	20240614	7260	45.45	20231117	2.68	N	086710	500	61 억	536884	N	N	N	N
136	20241107	100623	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10630	-220	5	-2.03	423598410	40018	43.86	10730	10840	10460	14100	7600	10850	10585.20	4.40	1890	11676	11262	10996	10582	10316	11130	10450	61	3250	500	6940	10	1	12203280	1297	23.11	1.82	12	0.33	460.00	5827.00	24200	20240614	-56.07	7260	20231117	46.42	24200	-56.07	20240614	7410	43.45	20240416	24200	-56.07	20240614	7260	46.42	20231117	2.68	N	086710	500	61 억	536884	N	N	N	N
137	20241107	090623	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10770	-80	5	-0.74	20994140	1957	2.15	10730	10840	10710	14100	7600	10850	10727.72	4.40	-769	11676	11262	10996	10582	10316	11130	10450	61	3250	500	6940	10	1	12203280	1314	23.41	1.85	12	0.02	460.00	5827.00	24200	20240614	-55.50	7260	20231117	48.35	24200	-55.50	20240614	7410	45.34	20240416	24200	-55.50	20240614	7260	48.35	20231117	2.68	N	086710	500	61 억	536884	N	N	N	N
138	20241106	160627	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10850	-270	5	-2.43	986978810	89142	128.30	11130	11410	10730	14450	7790	11120	11071.99	4.24	19742	11500	11310	11200	11010	10900	11255	10955	61	3330	500	7110	10	1	12203280	1324	23.59	1.86	12	0.73	460.00	5827.00	24200	20240614	-55.17	7260	20231117	49.45	24200	-55.17	20240614	7410	46.42	20240416	24200	-55.17	20240614	7260	49.45	20231117	2.67	N	086710	500	61 억	517148	N	N	N	N
139	20241106	150646	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10820	-300	5	-2.70	949984630	85726	123.39	11130	11410	10730	14450	7790	11120	11081.64	4.24	20374	11500	11310	11200	11010	10900	11255	10955	61	3330	500	7110	10	1	12203280	1320	23.52	1.86	12	0.70	460.00	5827.00	24200	20240614	-55.29	7260	20231117	49.04	24200	-55.29	20240614	7410	46.02	20240416	24200	-55.29	20240614	7260	49.04	20231117	2.67	N	086710	500	61 억	517148	N	N	N	N
140	20241106	140640	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10870	-250	5	-2.25	720642530	64526	92.87	11130	11410	10850	14450	7790	11120	11168.25	4.24	12719	11500	11310	11200	11010	10900	11255	10955	61	3330	500	7110	10	1	12203280	1326	23.63	1.87	12	0.53	460.00	5827.00	24200	20240614	-55.08	7260	20231117	49.72	24200	-55.08	20240614	7410	46.69	20240416	24200	-55.08	20240614	7260	49.72	20231117	2.67	N	086710	500	61 억	517148	N	N	N	N
141	20241106	130648	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10930	-190	5	-1.71	558257710	49655	71.47	11130	11410	10850	14450	7790	11120	11242.73	4.24	6237	11500	11310	11200	11010	10900	11255	10955	61	3330	500	7110	10	1	12203280	1334	23.76	1.88	12	0.41	460.00	5827.00	24200	20240614	-54.83	7260	20231117	50.55	24200	-54.83	20240614	7410	47.50	20240416	24200	-54.83	20240614	7260	50.55	20231117	2.67	N	086710	500	61 억	517148	N	N	N	N
142	20241106	120626	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11160	40	2	0.36	449403250	39773	57.25	11130	11410	11100	14450	7790	11120	11299.20	4.24	4999	11500	11310	11200	11010	10900	11255	10955	61	3330	500	7110	10	1	12203280	1362	24.26	1.92	12	0.33	460.00	5827.00	24200	20240614	-53.88	7260	20231117	53.72	24200	-53.88	20240614	7410	50.61	20240416	24200	-53.88	20240614	7260	53.72	20231117	2.67	N	086710	500	61 억	517148	N	N	N	N
143	20241106	110630	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11310	190	2	1.71	360086450	31808	45.78	11130	11410	11100	14450	7790	11120	11320.63	4.24	4964	11500	11310	11200	11010	10900	11255	10955	61	3330	500	7110	10	1	12203280	1380	24.59	1.94	12	0.26	460.00	5827.00	24200	20240614	-53.26	7260	20231117	55.79	24200	-53.26	20240614	7410	52.63	20240416	24200	-53.26	20240614	7260	55.79	20231117	2.67	N	086710	500	61 억	517148	N	N	N	N
144	20241106	100634	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11300	180	2	1.62	158858780	14064	20.24	11130	11380	11100	14450	7790	11120	11295.42	4.24	7905	11500	11310	11200	11010	10900	11255	10955	61	3330	500	7110	10	1	12203280	1379	24.57	1.94	12	0.12	460.00	5827.00	24200	20240614	-53.31	7260	20231117	55.65	24200	-53.31	20240614	7410	52.50	20240416	24200	-53.31	20240614	7260	55.65	20231117	2.67	N	086710	500	61 억	517148	N	N	N	N
145	20241106	090630	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11200	80	2	0.72	11714420	1053	1.52	11130	11200	11100	14450	7790	11120	11124.81	4.24	430	11500	11310	11200	11010	10900	11255	10955	61	3330	500	7110	10	1	12203280	1367	24.35	1.92	12	0.01	460.00	5827.00	24200	20240614	-53.72	7260	20231117	54.27	24200	-53.72	20240614	7410	51.15	20240416	24200	-53.72	20240614	7260	54.27	20231117	2.67	N	086710	500	61 억	517148	N	N	N	N
146	20241105	160612	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11120	-20	5	-0.18	771500610	68628	77.20	11140	11390	11090	14480	7800	11140	11241.83	4.29	-5772	11473	11306	11063	10896	10653	11390	10980	61	3340	500	7120	10	1	12203280	1357	24.17	1.91	12	0.56	460.00	5827.00	24200	20240614	-54.05	7260	20231117	53.17	24200	-54.05	20240614	7410	50.07	20240416	24200	-54.05	20240614	7260	53.17	20231117	2.64	N	086710	500	61 억	522920	N	N	N	N
147	20241105	150623	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11120	-20	5	-0.18	739836820	65782	74.00	11140	11390	11090	14480	7800	11140	11246.80	4.29	-4157	11473	11306	11063	10896	10653	11390	10980	61	3340	500	7120	10	1	12203280	1357	24.17	1.91	12	0.54	460.00	5827.00	24200	20240614	-54.05	7260	20231117	53.17	24200	-54.05	20240614	7410	50.07	20240416	24200	-54.05	20240614	7260	53.17	20231117	2.64	N	086710	500	61 억	522920	N	N	N	N
148	20241105	140620	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11150	10	2	0.09	662040990	58800	66.15	11140	11390	11100	14480	7800	11140	11259.20	4.29	-4326	11473	11306	11063	10896	10653	11390	10980	61	3340	500	7120	10	1	12203280	1361	24.24	1.91	12	0.48	460.00	5827.00	24200	20240614	-53.93	7260	20231117	53.58	24200	-53.93	20240614	7410	50.47	20240416	24200	-53.93	20240614	7260	53.58	20231117	2.64	N	086710	500	61 억	522920	N	N	N	N
149	20241105	130623	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11250	110	2	0.99	575005570	51039	57.42	11140	11390	11100	14480	7800	11140	11266.00	4.29	-4265	11473	11306	11063	10896	10653	11390	10980	61	3340	500	7120	10	1	12203280	1373	24.46	1.93	12	0.42	460.00	5827.00	24200	20240614	-53.51	7260	20231117	54.96	24200	-53.51	20240614	7410	51.82	20240416	24200	-53.51	20240614	7260	54.96	20231117	2.64	N	086710	500	61 억	522920	N	N	N	N
150	20241105	120618	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11180	40	2	0.36	532528830	47257	53.16	11140	11390	11100	14480	7800	11140	11268.78	4.29	-2929	11473	11306	11063	10896	10653	11390	10980	61	3340	500	7120	10	1	12203280	1364	24.30	1.92	12	0.39	460.00	5827.00	24200	20240614	-53.80	7260	20231117	53.99	24200	-53.80	20240614	7410	50.88	20240416	24200	-53.80	20240614	7260	53.99	20231117	2.64	N	086710	500	61 억	522920	N	N	N	N
151	20241105	110609	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11230	90	2	0.81	448513980	39737	44.70	11140	11390	11100	14480	7800	11140	11287.06	4.29	-1397	11473	11306	11063	10896	10653	11390	10980	61	3340	500	7120	10	1	12203280	1370	24.41	1.93	12	0.33	460.00	5827.00	24200	20240614	-53.60	7260	20231117	54.68	24200	-53.60	20240614	7410	51.55	20240416	24200	-53.60	20240614	7260	54.68	20231117	2.64	N	086710	500	61 억	522920	N	N	N	N
152	20241105	100617	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11210	70	2	0.63	430228850	38105	42.87	11140	11390	11100	14480	7800	11140	11290.61	4.29	-1756	11473	11306	11063	10896	10653	11390	10980	61	3340	500	7120	10	1	12203280	1368	24.37	1.92	12	0.31	460.00	5827.00	24200	20240614	-53.68	7260	20231117	54.41	24200	-53.68	20240614	7410	51.28	20240416	24200	-53.68	20240614	7260	54.41	20231117	2.64	N	086710	500	61 억	522920	N	N	N	N
153	20241105	090615	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11350	210	2	1.89	48227390	4291	4.83	11140	11350	11100	14480	7800	11140	11239.20	4.29	1302	11473	11306	11063	10896	10653	11390	10980	61	3340	500	7120	10	1	12203280	1385	24.67	1.95	12	0.04	460.00	5827.00	24200	20240614	-53.10	7260	20231117	56.34	24200	-53.10	20240614	7410	53.17	20240416	24200	-53.10	20240614	7260	56.34	20231117	2.64	N	086710	500	61 억	522920	N	N	N	N
154	20241104	160612	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11140	320	2	2.96	983758030	88880	51.34	11120	11230	10820	14060	7580	10820	11068.33	4.34	-7147	11626	11222	10866	10462	10106	11045	10285	61	3240	500	6920	10	1	12203280	1359	24.22	1.91	12	0.73	460.00	5827.00	24200	20240614	-53.97	7260	20231117	53.44	24200	-53.97	20240614	7410	50.34	20240416	24200	-53.97	20240614	7260	53.44	20231117	2.73	N	086710	500	61 억	529905	N	N	N	N
155	20241104	150621	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11060	240	2	2.22	902794520	81592	47.13	11120	11230	10820	14060	7580	10820	11064.74	4.34	-7683	11626	11222	10866	10462	10106	11045	10285	61	3240	500	6920	10	1	12203280	1350	24.04	1.90	12	0.67	460.00	5827.00	24200	20240614	-54.30	7260	20231117	52.34	24200	-54.30	20240614	7410	49.26	20240416	24200	-54.30	20240614	7260	52.34	20231117	2.73	N	086710	500	61 억	529905	N	N	N	N
156	20241104	140613	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11120	300	2	2.77	844371330	76333	44.09	11120	11230	10820	14060	7580	10820	11061.68	4.34	-7650	11626	11222	10866	10462	10106	11045	10285	61	3240	500	6920	10	1	12203280	1357	24.17	1.91	12	0.63	460.00	5827.00	24200	20240614	-54.05	7260	20231117	53.17	24200	-54.05	20240614	7410	50.07	20240416	24200	-54.05	20240614	7260	53.17	20231117	2.73	N	086710	500	61 억	529905	N	N	N	N
157	20241104	130603	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11030	210	2	1.94	799577600	72295	41.76	11120	11230	10820	14060	7580	10820	11059.93	4.34	-7681	11626	11222	10866	10462	10106	11045	10285	61	3240	500	6920	10	1	12203280	1346	23.98	1.89	12	0.59	460.00	5827.00	24200	20240614	-54.42	7260	20231117	51.93	24200	-54.42	20240614	7410	48.85	20240416	24200	-54.42	20240614	7260	51.93	20231117	2.73	N	086710	500	61 억	529905	N	N	N	N
158	20241104	120603	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11080	260	2	2.40	699529170	63239	36.53	11120	11230	10820	14060	7580	10820	11061.67	4.34	-6663	11626	11222	10866	10462	10106	11045	10285	61	3240	500	6920	10	1	12203280	1352	24.09	1.90	12	0.52	460.00	5827.00	24200	20240614	-54.21	7260	20231117	52.62	24200	-54.21	20240614	7410	49.53	20240416	24200	-54.21	20240614	7260	52.62	20231117	2.73	N	086710	500	61 억	529905	N	N	N	N
159	20241104	110600	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11070	250	2	2.31	599666860	54204	31.31	11120	11230	10820	14060	7580	10820	11063.15	4.34	-4011	11626	11222	10866	10462	10106	11045	10285	61	3240	500	6920	10	1	12203280	1351	24.07	1.90	12	0.44	460.00	5827.00	24200	20240614	-54.26	7260	20231117	52.48	24200	-54.26	20240614	7410	49.39	20240416	24200	-54.26	20240614	7260	52.48	20231117	2.73	N	086710	500	61 억	529905	N	N	N	N
160	20241104	100553	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11020	200	2	1.85	392990820	35677	20.61	11120	11120	10820	14060	7580	10820	11015.24	4.34	-1790	11626	11222	10866	10462	10106	11045	10285	61	3240	500	6920	10	1	12203280	1345	23.96	1.89	12	0.29	460.00	5827.00	24200	20240614	-54.46	7260	20231117	51.79	24200	-54.46	20240614	7410	48.72	20240416	24200	-54.46	20240614	7260	51.79	20231117	2.73	N	086710	500	61 억	529905	N	N	N	N
161	20241104	090601	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10950	130	2	1.20	53481460	4833	2.79	11120	11120	10900	14060	7580	10820	11065.89	4.34	-1387	11626	11222	10866	10462	10106	11045	10285	61	3240	500	6920	10	1	12203280	1336	23.80	1.88	12	0.04	460.00	5827.00	24200	20240614	-54.75	7260	20231117	50.83	24200	-54.75	20240614	7410	47.77	20240416	24200	-54.75	20240614	7260	50.83	20231117	2.73	N	086710	500	61 억	529905	N	N	N	N
162	20241101	160541	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10820	-230	5	-2.08	1868073400	171544	154.11	11200	11270	10510	14360	7740	11050	10889.82	5.02	-78638	11523	11286	10853	10616	10183	11405	10735	61	3310	500	7070	10	1	12203280	1320	23.52	1.86	12	1.41	460.00	5827.00	24200	20240614	-55.29	7260	20231117	49.04	24200	-55.29	20240614	7410	46.02	20240416	24200	-55.29	20240614	7260	49.04	20231117	2.84	N	086710	500	61 억	612794	N	N	N	N
163	20241101	150555	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10990	-60	5	-0.54	1751651230	160921	144.57	11200	11270	10510	14360	7740	11050	10885.16	5.02	-74718	11523	11286	10853	10616	10183	11405	10735	61	3310	500	7070	10	1	12203280	1341	23.89	1.89	12	1.32	460.00	5827.00	24200	20240614	-54.59	7260	20231117	51.38	24200	-54.59	20240614	7410	48.31	20240416	24200	-54.59	20240614	7260	51.38	20231117	2.84	N	086710	500	61 억	612794	N	N	N	N
164	20241101	140539	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11070	20	2	0.18	1310466980	121091	108.78	11200	11270	10510	14360	7740	11050	10822.17	5.02	-57621	11523	11286	10853	10616	10183	11405	10735	61	3310	500	7070	10	1	12203280	1351	24.07	1.90	12	0.99	460.00	5827.00	24200	20240614	-54.26	7260	20231117	52.48	24200	-54.26	20240614	7410	49.39	20240416	24200	-54.26	20240614	7260	52.48	20231117	2.84	N	086710	500	61 억	612794	N	N	N	N
165	20241101	130645	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10820	-230	5	-2.08	1043523570	96680	86.85	11200	11270	10510	14360	7740	11050	10793.58	5.02	-48694	11523	11286	10853	10616	10183	11405	10735	61	3310	500	7070	10	1	12203280	1320	23.52	1.86	12	0.79	460.00	5827.00	24200	20240614	-55.29	7260	20231117	49.04	24200	-55.29	20240614	7410	46.02	20240416	24200	-55.29	20240614	7260	49.04	20231117	2.84	N	086710	500	61 억	612794	N	N	N	N
166	20241101	120645	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10760	-290	5	-2.62	957403800	88693	79.68	11200	11270	10510	14360	7740	11050	10794.58	5.02	-44735	11523	11286	10853	10616	10183	11405	10735	61	3310	500	7070	10	1	12203280	1313	23.39	1.85	12	0.73	460.00	5827.00	24200	20240614	-55.54	7260	20231117	48.21	24200	-55.54	20240614	7410	45.21	20240416	24200	-55.54	20240614	7260	48.21	20231117	2.84	N	086710	500	61 억	612794	N	N	N	N
167	20241101	110643	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10590	-460	5	-4.16	849220350	78545	70.56	11200	11270	10510	14360	7740	11050	10811.90	5.02	-38834	11523	11286	10853	10616	10183	11405	10735	61	3310	500	7070	10	1	12203280	1292	23.02	1.82	12	0.64	460.00	5827.00	24200	20240614	-56.24	7260	20231117	45.87	24200	-56.24	20240614	7410	42.91	20240416	24200	-56.24	20240614	7260	45.87	20231117	2.84	N	086710	500	61 억	612794	N	N	N	N
168	20241101	100644	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10590	-460	5	-4.16	713368630	65757	59.07	11200	11270	10510	14360	7740	11050	10848.56	5.02	-33546	11523	11286	10853	10616	10183	11405	10735	61	3310	500	7070	10	1	12203280	1292	23.02	1.82	12	0.54	460.00	5827.00	24200	20240614	-56.24	7260	20231117	45.87	24200	-56.24	20240614	7410	42.91	20240416	24200	-56.24	20240614	7260	45.87	20231117	2.84	N	086710	500	61 억	612794	N	N	N	N
169	20241101	090642	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11120	70	2	0.63	208703440	18758	16.85	11200	11270	10910	14360	7740	11050	11126.10	5.02	-7068	11523	11286	10853	10616	10183	11405	10735	61	3310	500	7070	10	1	12203280	1357	24.17	1.91	12	0.15	460.00	5827.00	24200	20240614	-54.05	7260	20231117	53.17	24200	-54.05	20240614	7410	50.07	20240416	24200	-54.05	20240614	7260	53.17	20231117	2.84	N	086710	500	61 억	612794	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History