KissMeData/089010/price/prices-20241101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160741	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	15460	-780	5	-4.80	2435568580	154964	131.31	16290	16290	15460	21100	11370	16240	15717.14	6.72	-11518	16820	16530	16360	16070	15900	16445	15985	77	4860	500	12010	10	1	15334346	2371	-27.46	1.42	12	1.01	-563.00	10890.00	36850	20240516	-58.05	15460	20241129	0.00	36850	-58.05	20240516	15460	0.00	20241129	36850	-58.05	20240516	15460	0.00	20241129	5.45	N	089010	500	76 억	1030740	N	N	0	N	N
3	20241129	150759	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	15550	-690	5	-4.25	2314559290	147148	124.68	16290	16290	15460	21100	11370	16240	15729.46	6.72	-11712	16820	16530	16360	16070	15900	16445	15985	77	4860	500	12010	10	1	15334346	2384	-27.62	1.43	12	0.96	-563.00	10890.00	36850	20240516	-57.80	15460	20241129	0.58	36850	-57.80	20240516	15460	0.58	20241129	36850	-57.80	20240516	15460	0.58	20241129	5.45	N	089010	500	76 억	1030740	N	N	0	N	N
4	20241129	140801	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	15680	-560	5	-3.45	1693925220	107242	90.87	16290	16290	15600	21100	11370	16240	15795.35	6.72	-17807	16820	16530	16360	16070	15900	16445	15985	77	4860	500	12010	10	1	15334346	2404	-27.85	1.44	12	0.70	-563.00	10890.00	36850	20240516	-57.45	15600	20241129	0.51	36850	-57.45	20240516	15600	0.51	20241129	36850	-57.45	20240516	15600	0.51	20241129	5.45	N	089010	500	76 억	1030740	N	N	0	N	N
5	20241129	130758	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	15690	-550	5	-3.39	1463791870	92591	78.45	16290	16290	15600	21100	11370	16240	15809.22	6.72	-14249	16820	16530	16360	16070	15900	16445	15985	77	4860	500	12010	10	1	15334346	2406	-27.87	1.44	12	0.60	-563.00	10890.00	36850	20240516	-57.42	15600	20241129	0.58	36850	-57.42	20240516	15600	0.58	20241129	36850	-57.42	20240516	15600	0.58	20241129	5.45	N	089010	500	76 억	1030740	N	N	0	N	N
6	20241129	120800	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	15710	-530	5	-3.26	1373934510	86888	73.62	16290	16290	15600	21100	11370	16240	15812.71	6.72	-13863	16820	16530	16360	16070	15900	16445	15985	77	4860	500	12010	10	1	15334346	2409	-27.90	1.44	12	0.57	-563.00	10890.00	36850	20240516	-57.37	15600	20241129	0.71	36850	-57.37	20240516	15600	0.71	20241129	36850	-57.37	20240516	15600	0.71	20241129	5.45	N	089010	500	76 억	1030740	N	N	0	N	N
7	20241129	110802	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15820	-420	5	-2.59	980827300	61835	52.39	16290	16290	15710	21100	11370	16240	15862.01	6.72	-18606	16820	16530	16360	16070	15900	16445	15985	77	4860	500	12010	10	1	15334346	2426	-28.10	1.45	12	0.40	-563.00	10890.00	36850	20240516	-57.07	15630	20241115	1.22	36850	-57.07	20240516	15630	1.22	20241115	36850	-57.07	20240516	15630	1.22	20241115	5.45	N	089010	500	76 억	1030740	N	N	0	N	N
8	20241129	100756	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15780	-460	5	-2.83	835502770	52642	44.61	16290	16290	15710	21100	11370	16240	15871.41	6.72	-16713	16820	16530	16360	16070	15900	16445	15985	77	4860	500	12010	10	1	15334346	2420	-28.03	1.45	12	0.34	-563.00	10890.00	36850	20240516	-57.18	15630	20241115	0.96	36850	-57.18	20240516	15630	0.96	20241115	36850	-57.18	20240516	15630	0.96	20241115	5.45	N	089010	500	76 억	1030740	N	N	0	N	N
9	20241129	090759	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15970	-270	5	-1.66	77561040	4832	4.09	16290	16290	15960	21100	11370	16240	16051.54	6.72	-2539	16820	16530	16360	16070	15900	16445	15985	77	4860	500	12010	10	1	15334346	2449	-28.37	1.47	12	0.03	-563.00	10890.00	36850	20240516	-56.66	15630	20241115	2.18	36850	-56.66	20240516	15630	2.18	20241115	36850	-56.66	20240516	15630	2.18	20241115	5.45	N	089010	500	76 억	1030740	N	N	0	N	N
10	20241128	160749	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16240	-400	5	-2.40	1918063360	117536	72.10	16650	16650	16190	21600	11650	16640	16319.14	6.64	13147	17386	17012	16646	16272	15906	16830	16090	77	4960	500	12310	10	1	15334346	2490	-28.85	1.49	12	0.77	-563.00	10890.00	36850	20240516	-55.93	15630	20241115	3.90	36850	-55.93	20240516	15630	3.90	20241115	36850	-55.93	20240516	15630	3.90	20241115	5.42	N	089010	500	76 억	1017602	N	N	0	N	N
11	20241128	150804	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16290	-350	5	-2.10	1846414400	113128	69.40	16650	16650	16190	21600	11650	16640	16321.46	6.64	14748	17386	17012	16646	16272	15906	16830	16090	77	4960	500	12310	10	1	15334346	2498	-28.93	1.50	12	0.74	-563.00	10890.00	36850	20240516	-55.79	15630	20241115	4.22	36850	-55.79	20240516	15630	4.22	20241115	36850	-55.79	20240516	15630	4.22	20241115	5.42	N	089010	500	76 억	1017602	N	N	0	N	N
12	20241128	140801	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16290	-350	5	-2.10	1715709920	105095	64.47	16650	16650	16190	21600	11650	16640	16325.32	6.64	15097	17386	17012	16646	16272	15906	16830	16090	77	4960	500	12310	10	1	15334346	2498	-28.93	1.50	12	0.69	-563.00	10890.00	36850	20240516	-55.79	15630	20241115	4.22	36850	-55.79	20240516	15630	4.22	20241115	36850	-55.79	20240516	15630	4.22	20241115	5.42	N	089010	500	76 억	1017602	N	N	0	N	N
13	20241128	130759	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16240	-400	5	-2.40	1609102680	98534	60.45	16650	16650	16190	21600	11650	16640	16330.43	6.64	17051	17386	17012	16646	16272	15906	16830	16090	77	4960	500	12310	10	1	15334346	2490	-28.85	1.49	12	0.64	-563.00	10890.00	36850	20240516	-55.93	15630	20241115	3.90	36850	-55.93	20240516	15630	3.90	20241115	36850	-55.93	20240516	15630	3.90	20241115	5.42	N	089010	500	76 억	1017602	N	N	0	N	N
14	20241128	120803	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16390	-250	5	-1.50	835242770	50905	31.23	16650	16650	16200	21600	11650	16640	16407.87	6.64	-4283	17386	17012	16646	16272	15906	16830	16090	77	4960	500	12310	10	1	15334346	2513	-29.11	1.51	12	0.33	-563.00	10890.00	36850	20240516	-55.52	15630	20241115	4.86	36850	-55.52	20240516	15630	4.86	20241115	36850	-55.52	20240516	15630	4.86	20241115	5.42	N	089010	500	76 억	1017602	N	N	0	N	N
15	20241128	110805	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16300	-340	5	-2.04	618263100	37614	23.07	16650	16650	16200	21600	11650	16640	16437.05	6.64	-6739	17386	17012	16646	16272	15906	16830	16090	77	4960	500	12310	10	1	15334346	2499	-28.95	1.50	12	0.25	-563.00	10890.00	36850	20240516	-55.77	15630	20241115	4.29	36850	-55.77	20240516	15630	4.29	20241115	36850	-55.77	20240516	15630	4.29	20241115	5.42	N	089010	500	76 억	1017602	N	N	0	N	N
16	20241128	100802	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16490	-150	5	-0.90	381578740	23180	14.22	16650	16650	16200	21600	11650	16640	16461.55	6.64	-2449	17386	17012	16646	16272	15906	16830	16090	77	4960	500	12310	10	1	15334346	2529	-29.29	1.51	12	0.15	-563.00	10890.00	36850	20240516	-55.25	15630	20241115	5.50	36850	-55.25	20240516	15630	5.50	20241115	36850	-55.25	20240516	15630	5.50	20241115	5.42	N	089010	500	76 억	1017602	N	N	0	N	N
17	20241128	090800	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16360	-280	5	-1.68	70995660	4326	2.65	16650	16650	16200	21600	11650	16640	16411.39	6.64	742	17386	17012	16646	16272	15906	16830	16090	77	4960	500	12310	10	1	15334346	2509	-29.06	1.50	12	0.03	-563.00	10890.00	36850	20240516	-55.60	15630	20241115	4.67	36850	-55.60	20240516	15630	4.67	20241115	36850	-55.60	20240516	15630	4.67	20241115	5.42	N	089010	500	76 억	1017602	N	N	0	N	N
18	20241127	160742	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16640	-160	5	-0.95	2701839760	162842	232.73	16900	17020	16280	21800	11760	16800	16591.74	6.89	-38813	16966	16882	16766	16682	16566	16925	16725	77	5000	500	12430	10	1	15334346	2552	-29.56	1.53	12	1.06	-563.00	10890.00	36850	20240516	-54.84	15630	20241115	6.46	36850	-54.84	20240516	15630	6.46	20241115	36850	-54.84	20240516	15630	6.46	20241115	5.41	N	089010	500	76 억	1056750	N	N	0	N	N
19	20241127	150756	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16540	-260	5	-1.55	2610594220	157338	224.86	16900	17020	16280	21800	11760	16800	16592.26	6.89	-38062	16966	16882	16766	16682	16566	16925	16725	77	5000	500	12430	10	1	15334346	2536	-29.38	1.52	12	1.03	-563.00	10890.00	36850	20240516	-55.12	15630	20241115	5.82	36850	-55.12	20240516	15630	5.82	20241115	36850	-55.12	20240516	15630	5.82	20241115	5.41	N	089010	500	76 억	1056750	N	N	0	N	N
20	20241127	140756	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16580	-220	5	-1.31	2299441890	138514	197.96	16900	17020	16280	21800	11760	16800	16600.78	6.89	-38006	16966	16882	16766	16682	16566	16925	16725	77	5000	500	12430	10	1	15334346	2542	-29.45	1.52	12	0.90	-563.00	10890.00	36850	20240516	-55.01	15630	20241115	6.08	36850	-55.01	20240516	15630	6.08	20241115	36850	-55.01	20240516	15630	6.08	20241115	5.41	N	089010	500	76 억	1056750	N	N	0	N	N
21	20241127	130750	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16670	-130	5	-0.77	2115342710	127420	182.10	16900	17020	16280	21800	11760	16800	16601.33	6.89	-38110	16966	16882	16766	16682	16566	16925	16725	77	5000	500	12430	10	1	15334346	2556	-29.61	1.53	12	0.83	-563.00	10890.00	36850	20240516	-54.76	15630	20241115	6.65	36850	-54.76	20240516	15630	6.65	20241115	36850	-54.76	20240516	15630	6.65	20241115	5.41	N	089010	500	76 억	1056750	N	N	0	N	N
22	20241127	120758	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16800	0	3	0.00	1803035230	108695	155.34	16900	17020	16280	21800	11760	16800	16588.01	6.89	-36331	16966	16882	16766	16682	16566	16925	16725	77	5000	500	12430	10	1	15334346	2576	-29.84	1.54	12	0.71	-563.00	10890.00	36850	20240516	-54.41	15630	20241115	7.49	36850	-54.41	20240516	15630	7.49	20241115	36850	-54.41	20240516	15630	7.49	20241115	5.41	N	089010	500	76 억	1056750	N	N	0	N	N
23	20241127	110754	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16370	-430	5	-2.56	878241920	53541	76.52	16900	16900	16280	21800	11760	16800	16403.13	6.89	-20586	16966	16882	16766	16682	16566	16925	16725	77	5000	500	12430	10	1	15334346	2510	-29.08	1.50	12	0.35	-563.00	10890.00	36850	20240516	-55.58	15630	20241115	4.73	36850	-55.58	20240516	15630	4.73	20241115	36850	-55.58	20240516	15630	4.73	20241115	5.41	N	089010	500	76 억	1056750	N	N	0	N	N
24	20241127	100755	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16400	-400	5	-2.38	617163050	37567	53.69	16900	16900	16280	21800	11760	16800	16428.28	6.89	-18633	16966	16882	16766	16682	16566	16925	16725	77	5000	500	12430	10	1	15334346	2515	-29.13	1.51	12	0.24	-563.00	10890.00	36850	20240516	-55.50	15630	20241115	4.93	36850	-55.50	20240516	15630	4.93	20241115	36850	-55.50	20240516	15630	4.93	20241115	5.41	N	089010	500	76 억	1056750	N	N	0	N	N
25	20241127	090753	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16650	-150	5	-0.89	123432500	7402	10.58	16900	16900	16610	21800	11760	16800	16675.48	6.89	-6441	16966	16882	16766	16682	16566	16925	16725	77	5000	500	12430	10	1	15334346	2553	-29.57	1.53	12	0.05	-563.00	10890.00	36850	20240516	-54.82	15630	20241115	6.53	36850	-54.82	20240516	15630	6.53	20241115	36850	-54.82	20240516	15630	6.53	20241115	5.41	N	089010	500	76 억	1056750	N	N	0	N	N
26	20241126	160744	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16800	150	2	0.90	1168714130	69823	97.83	16660	16850	16650	21600	11660	16650	16738.22	6.89	183	16923	16786	16613	16476	16303	16855	16545	77	4950	500	12320	10	1	15334346	2576	-29.84	1.54	12	0.46	-563.00	10890.00	36850	20240516	-54.41	15630	20241115	7.49	36850	-54.41	20240516	15630	7.49	20241115	36850	-54.41	20240516	15630	7.49	20241115	5.47	N	089010	500	76 억	1056658	N	N	0	N	N
27	20241126	150752	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16800	150	2	0.90	1143151740	68301	95.70	16660	16850	16650	21600	11660	16650	16736.97	6.89	380	16923	16786	16613	16476	16303	16855	16545	77	4950	500	12320	10	1	15334346	2576	-29.84	1.54	12	0.45	-563.00	10890.00	36850	20240516	-54.41	15630	20241115	7.49	36850	-54.41	20240516	15630	7.49	20241115	36850	-54.41	20240516	15630	7.49	20241115	5.47	N	089010	500	76 억	1056658	N	N	0	N	N
28	20241126	140749	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16750	100	2	0.60	1070303550	63955	89.61	16660	16850	16650	21600	11660	16650	16735.26	6.89	713	16923	16786	16613	16476	16303	16855	16545	77	4950	500	12320	10	1	15334346	2569	-29.75	1.54	12	0.42	-563.00	10890.00	36850	20240516	-54.55	15630	20241115	7.17	36850	-54.55	20240516	15630	7.17	20241115	36850	-54.55	20240516	15630	7.17	20241115	5.47	N	089010	500	76 억	1056658	N	N	0	N	N
29	20241126	130748	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16810	160	2	0.96	1017726000	60821	85.22	16660	16850	16650	21600	11660	16650	16733.13	6.89	1363	16923	16786	16613	16476	16303	16855	16545	77	4950	500	12320	10	1	15334346	2578	-29.86	1.54	12	0.40	-563.00	10890.00	36850	20240516	-54.38	15630	20241115	7.55	36850	-54.38	20240516	15630	7.55	20241115	36850	-54.38	20240516	15630	7.55	20241115	5.47	N	089010	500	76 억	1056658	N	N	0	N	N
30	20241126	120754	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16700	50	2	0.30	889108850	53139	74.46	16660	16850	16650	21600	11660	16650	16731.76	6.89	-1427	16923	16786	16613	16476	16303	16855	16545	77	4950	500	12320	10	1	15334346	2561	-29.66	1.53	12	0.35	-563.00	10890.00	36850	20240516	-54.68	15630	20241115	6.85	36850	-54.68	20240516	15630	6.85	20241115	36850	-54.68	20240516	15630	6.85	20241115	5.47	N	089010	500	76 억	1056658	N	N	0	N	N
31	20241126	110758	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16730	80	2	0.48	815090250	48711	68.25	16660	16850	16650	21600	11660	16650	16733.19	6.89	-2500	16923	16786	16613	16476	16303	16855	16545	77	4950	500	12320	10	1	15334346	2565	-29.72	1.54	12	0.32	-563.00	10890.00	36850	20240516	-54.60	15630	20241115	7.04	36850	-54.60	20240516	15630	7.04	20241115	36850	-54.60	20240516	15630	7.04	20241115	5.47	N	089010	500	76 억	1056658	N	N	0	N	N
32	20241126	100759	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16750	100	2	0.60	669547050	39996	56.04	16660	16850	16650	21600	11660	16650	16740.35	6.89	-5606	16923	16786	16613	16476	16303	16855	16545	77	4950	500	12320	10	1	15334346	2569	-29.75	1.54	12	0.26	-563.00	10890.00	36850	20240516	-54.55	15630	20241115	7.17	36850	-54.55	20240516	15630	7.17	20241115	36850	-54.55	20240516	15630	7.17	20241115	5.47	N	089010	500	76 억	1056658	N	N	0	N	N
33	20241126	090752	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16670	20	2	0.12	102841430	6156	8.63	16660	16790	16650	21600	11660	16650	16705.89	6.89	-2261	16923	16786	16613	16476	16303	16855	16545	77	4950	500	12320	10	1	15334346	2556	-29.61	1.53	12	0.04	-563.00	10890.00	36850	20240516	-54.76	15630	20241115	6.65	36850	-54.76	20240516	15630	6.65	20241115	36850	-54.76	20240516	15630	6.65	20241115	5.47	N	089010	500	76 억	1056658	N	N	0	N	N
34	20241125	160734	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16650	340	2	2.08	1187602860	71331	44.76	16480	16750	16440	21200	11420	16310	16649.23	6.79	14744	17103	16706	16503	16106	15903	16605	16005	77	4890	500	12060	10	1	15334346	2553	-29.57	1.53	12	0.47	-563.00	10890.00	36850	20240516	-54.82	15630	20241115	6.53	36850	-54.82	20240516	15630	6.53	20241115	36850	-54.82	20240516	15630	6.53	20241115	5.48	N	089010	500	76 억	1041685	N	N	0	N	N
35	20241125	150749	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16680	370	2	2.27	1137698090	68336	42.88	16480	16750	16440	21200	11420	16310	16648.64	6.79	14214	17103	16706	16503	16106	15903	16605	16005	77	4890	500	12060	10	1	15334346	2558	-29.63	1.53	12	0.45	-563.00	10890.00	36850	20240516	-54.74	15630	20241115	6.72	36850	-54.74	20240516	15630	6.72	20241115	36850	-54.74	20240516	15630	6.72	20241115	5.48	N	089010	500	76 억	1041685	N	N	0	N	N
36	20241125	140746	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16650	340	2	2.08	1043046520	62658	39.32	16480	16750	16440	21200	11420	16310	16646.72	6.79	14067	17103	16706	16503	16106	15903	16605	16005	77	4890	500	12060	10	1	15334346	2553	-29.57	1.53	12	0.41	-563.00	10890.00	36850	20240516	-54.82	15630	20241115	6.53	36850	-54.82	20240516	15630	6.53	20241115	36850	-54.82	20240516	15630	6.53	20241115	5.48	N	089010	500	76 억	1041685	N	N	0	N	N
37	20241125	130740	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16680	370	2	2.27	990460840	59501	37.34	16480	16750	16440	21200	11420	16310	16646.18	6.79	14269	17103	16706	16503	16106	15903	16605	16005	77	4890	500	12060	10	1	15334346	2558	-29.63	1.53	12	0.39	-563.00	10890.00	36850	20240516	-54.74	15630	20241115	6.72	36850	-54.74	20240516	15630	6.72	20241115	36850	-54.74	20240516	15630	6.72	20241115	5.48	N	089010	500	76 억	1041685	N	N	0	N	N
38	20241125	120750	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16640	330	2	2.02	620595810	37300	23.41	16480	16750	16440	21200	11420	16310	16638.05	6.79	6028	17103	16706	16503	16106	15903	16605	16005	77	4890	500	12060	10	1	15334346	2552	-29.56	1.53	12	0.24	-563.00	10890.00	36850	20240516	-54.84	15630	20241115	6.46	36850	-54.84	20240516	15630	6.46	20241115	36850	-54.84	20240516	15630	6.46	20241115	5.48	N	089010	500	76 억	1041685	N	N	0	N	N
39	20241125	110744	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16650	340	2	2.08	591162440	35530	22.30	16480	16750	16440	21200	11420	16310	16638.49	6.79	5610	17103	16706	16503	16106	15903	16605	16005	77	4890	500	12060	10	1	15334346	2553	-29.57	1.53	12	0.23	-563.00	10890.00	36850	20240516	-54.82	15630	20241115	6.53	36850	-54.82	20240516	15630	6.53	20241115	36850	-54.82	20240516	15630	6.53	20241115	5.48	N	089010	500	76 억	1041685	N	N	0	N	N
40	20241125	100735	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16680	370	2	2.27	400005200	24051	15.09	16480	16750	16440	21200	11420	16310	16631.68	6.79	5782	17103	16706	16503	16106	15903	16605	16005	77	4890	500	12060	10	1	15334346	2558	-29.63	1.53	12	0.16	-563.00	10890.00	36850	20240516	-54.74	15630	20241115	6.72	36850	-54.74	20240516	15630	6.72	20241115	36850	-54.74	20240516	15630	6.72	20241115	5.48	N	089010	500	76 억	1041685	N	N	0	N	N
41	20241125	090736	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16670	360	2	2.21	85149750	5140	3.23	16480	16670	16440	21200	11420	16310	16566.60	6.79	3419	17103	16706	16503	16106	15903	16605	16005	77	4890	500	12060	10	1	15334346	2556	-29.61	1.53	12	0.03	-563.00	10890.00	36850	20240516	-54.76	15630	20241115	6.65	36850	-54.76	20240516	15630	6.65	20241115	36850	-54.76	20240516	15630	6.65	20241115	5.48	N	089010	500	76 억	1041685	N	N	0	N	N
42	20241122	160657	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16310	30	2	0.18	2638673200	158863	142.84	16330	16900	16300	21150	11400	16280	16609.84	6.72	10386	16720	16500	16280	16060	15840	16390	15950	77	4870	500	12040	10	1	15334346	2501	-28.97	1.50	12	1.04	-563.00	10890.00	36850	20240516	-55.74	15630	20241115	4.35	36850	-55.74	20240516	15630	4.35	20241115	36850	-55.74	20240516	15630	4.35	20241115	5.38	N	089010	500	76 억	1031031	N	N	1	N	N
43	20241122	150705	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16420	140	2	0.86	2487173220	149606	134.51	16330	16900	16300	21150	11400	16280	16624.82	6.72	10909	16720	16500	16280	16060	15840	16390	15950	77	4870	500	12040	10	1	15334346	2518	-29.17	1.51	12	0.98	-563.00	10890.00	36850	20240516	-55.44	15630	20241115	5.05	36850	-55.44	20240516	15630	5.05	20241115	36850	-55.44	20240516	15630	5.05	20241115	5.38	N	089010	500	76 억	1031031	N	N	1	N	N
44	20241122	140706	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16410	130	2	0.80	2388931680	143619	129.13	16330	16900	16300	21150	11400	16280	16633.81	6.72	11389	16720	16500	16280	16060	15840	16390	15950	77	4870	500	12040	10	1	15334346	2516	-29.15	1.51	12	0.94	-563.00	10890.00	36850	20240516	-55.47	15630	20241115	4.99	36850	-55.47	20240516	15630	4.99	20241115	36850	-55.47	20240516	15630	4.99	20241115	5.38	N	089010	500	76 억	1031031	N	N	1	N	N
45	20241122	130704	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16620	340	2	2.09	1633181240	97915	88.04	16330	16860	16300	21150	11400	16280	16679.58	6.72	616	16720	16500	16280	16060	15840	16390	15950	77	4870	500	12040	10	1	15334346	2549	-29.52	1.53	12	0.64	-563.00	10890.00	36850	20240516	-54.90	15630	20241115	6.33	36850	-54.90	20240516	15630	6.33	20241115	36850	-54.90	20240516	15630	6.33	20241115	5.38	N	089010	500	76 억	1031031	N	N	1	N	N
46	20241122	120709	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16640	360	2	2.21	1486393050	89084	80.10	16330	16860	16300	21150	11400	16280	16685.30	6.72	3169	16720	16500	16280	16060	15840	16390	15950	77	4870	500	12040	10	1	15334346	2552	-29.56	1.53	12	0.58	-563.00	10890.00	36850	20240516	-54.84	15630	20241115	6.46	36850	-54.84	20240516	15630	6.46	20241115	36850	-54.84	20240516	15630	6.46	20241115	5.38	N	089010	500	76 억	1031031	N	N	1	N	N
47	20241122	110701	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16670	390	2	2.40	1349333630	80841	72.69	16330	16860	16300	21150	11400	16280	16691.20	6.72	5112	16720	16500	16280	16060	15840	16390	15950	77	4870	500	12040	10	1	15334346	2556	-29.61	1.53	12	0.53	-563.00	10890.00	36850	20240516	-54.76	15630	20241115	6.65	36850	-54.76	20240516	15630	6.65	20241115	36850	-54.76	20240516	15630	6.65	20241115	5.38	N	089010	500	76 억	1031031	N	N	1	N	N
48	20241122	100714	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16670	390	2	2.40	1041637870	62299	56.01	16330	16860	16300	21150	11400	16280	16719.98	6.72	7727	16720	16500	16280	16060	15840	16390	15950	77	4870	500	12040	10	1	15334346	2556	-29.61	1.53	12	0.41	-563.00	10890.00	36850	20240516	-54.76	15630	20241115	6.65	36850	-54.76	20240516	15630	6.65	20241115	36850	-54.76	20240516	15630	6.65	20241115	5.38	N	089010	500	76 억	1031031	N	N	1	N	N
49	20241122	090708	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16730	450	2	2.76	147895090	8961	8.06	16330	16740	16300	21150	11400	16280	16504.31	6.72	3504	16720	16500	16280	16060	15840	16390	15950	77	4870	500	12040	10	1	15334346	2565	-29.72	1.54	12	0.06	-563.00	10890.00	36850	20240516	-54.60	15630	20241115	7.04	36850	-54.60	20240516	15630	7.04	20241115	36850	-54.60	20240516	15630	7.04	20241115	5.38	N	089010	500	76 억	1031031	N	N	1	N	N
50	20241121	160701	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16280	-120	5	-0.73	1787503040	110368	30.63	16390	16500	16060	21300	11480	16400	16195.78	6.61	11317	17840	17120	16720	16000	15600	16920	15800	77	4900	500	12130	10	1	15334346	2496	-28.92	1.49	12	0.72	-563.00	10890.00	36850	20240516	-55.82	15630	20241115	4.16	36850	-55.82	20240516	15630	4.16	20241115	36850	-55.82	20240516	15630	4.16	20241115	5.44	N	089010	500	76 억	1013272	N	N	1	N	N
51	20241121	150716	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16190	-210	5	-1.28	1678920350	103682	28.78	16390	16500	16060	21300	11480	16400	16192.91	6.61	11646	17840	17120	16720	16000	15600	16920	15800	77	4900	500	12130	10	1	15334346	2483	-28.76	1.49	12	0.68	-563.00	10890.00	36850	20240516	-56.07	15630	20241115	3.58	36850	-56.07	20240516	15630	3.58	20241115	36850	-56.07	20240516	15630	3.58	20241115	5.44	N	089010	500	76 억	1013272	N	N	0	N	N
52	20241121	140716	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16220	-180	5	-1.10	1484152910	91662	25.44	16390	16500	16060	21300	11480	16400	16191.51	6.61	9784	17840	17120	16720	16000	15600	16920	15800	77	4900	500	12130	10	1	15334346	2487	-28.81	1.49	12	0.60	-563.00	10890.00	36850	20240516	-55.98	15630	20241115	3.77	36850	-55.98	20240516	15630	3.77	20241115	36850	-55.98	20240516	15630	3.77	20241115	5.44	N	089010	500	76 억	1013272	N	N	0	N	N
53	20241121	130708	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16300	-100	5	-0.61	1201472220	74280	20.62	16390	16500	16060	21300	11480	16400	16174.81	6.61	7937	17840	17120	16720	16000	15600	16920	15800	77	4900	500	12130	10	1	15334346	2499	-28.95	1.50	12	0.48	-563.00	10890.00	36850	20240516	-55.77	15630	20241115	4.29	36850	-55.77	20240516	15630	4.29	20241115	36850	-55.77	20240516	15630	4.29	20241115	5.44	N	089010	500	76 억	1013272	N	N	0	N	N
54	20241121	120709	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16120	-280	5	-1.71	1036563030	64075	17.78	16390	16500	16060	21300	11480	16400	16177.23	6.61	5435	17840	17120	16720	16000	15600	16920	15800	77	4900	500	12130	10	1	15334346	2472	-28.63	1.48	12	0.42	-563.00	10890.00	36850	20240516	-56.26	15630	20241115	3.13	36850	-56.26	20240516	15630	3.13	20241115	36850	-56.26	20240516	15630	3.13	20241115	5.44	N	089010	500	76 억	1013272	N	N	0	N	N
55	20241121	110711	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16210	-190	5	-1.16	901891040	55739	15.47	16390	16500	16060	21300	11480	16400	16180.48	6.61	4280	17840	17120	16720	16000	15600	16920	15800	77	4900	500	12130	10	1	15334346	2486	-28.79	1.49	12	0.36	-563.00	10890.00	36850	20240516	-56.01	15630	20241115	3.71	36850	-56.01	20240516	15630	3.71	20241115	36850	-56.01	20240516	15630	3.71	20241115	5.44	N	089010	500	76 억	1013272	N	N	0	N	N
56	20241121	100713	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16240	-160	5	-0.98	614084720	37908	10.52	16390	16500	16060	21300	11480	16400	16199.17	6.61	3924	17840	17120	16720	16000	15600	16920	15800	77	4900	500	12130	10	1	15334346	2490	-28.85	1.49	12	0.25	-563.00	10890.00	36850	20240516	-55.93	15630	20241115	3.90	36850	-55.93	20240516	15630	3.90	20241115	36850	-55.93	20240516	15630	3.90	20241115	5.44	N	089010	500	76 억	1013272	N	N	0	N	N
57	20241121	090712	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16300	-100	5	-0.61	71741470	4392	1.22	16390	16500	16290	21300	11480	16400	16334.10	6.61	-383	17840	17120	16720	16000	15600	16920	15800	77	4900	500	12130	10	1	15334346	2499	-28.95	1.50	12	0.03	-563.00	10890.00	36850	20240516	-55.77	15630	20241115	4.29	36850	-55.77	20240516	15630	4.29	20241115	36850	-55.77	20240516	15630	4.29	20241115	5.44	N	089010	500	76 억	1013272	N	N	0	N	N
58	20241120	160706	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16400	-180	5	-1.09	6050076310	359456	436.84	16580	17440	16320	21550	11610	16580	16831.68	6.94	-51552	16993	16786	16453	16246	15913	16890	16350	77	4970	500	12260	10	1	15334346	2515	-29.13	1.51	12	2.34	-563.00	10890.00	36850	20240516	-55.50	15630	20241115	4.93	36850	-55.50	20240516	15630	4.93	20241115	36850	-55.50	20240516	15630	4.93	20241115	5.41	N	089010	500	76 억	1064523	N	N	0	N	N
59	20241120	150715	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16400	-180	5	-1.09	5856246730	347642	422.49	16580	17440	16320	21550	11610	16580	16845.62	6.94	-54570	16993	16786	16453	16246	15913	16890	16350	77	4970	500	12260	10	1	15334346	2515	-29.13	1.51	12	2.27	-563.00	10890.00	36850	20240516	-55.50	15630	20241115	4.93	36850	-55.50	20240516	15630	4.93	20241115	36850	-55.50	20240516	15630	4.93	20241115	5.41	N	089010	500	76 억	1064523	N	N	0	N	N
60	20241120	140716	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16570	-10	5	-0.06	5487708780	325317	395.35	16580	17440	16320	21550	11610	16580	16868.80	6.94	-56203	16993	16786	16453	16246	15913	16890	16350	77	4970	500	12260	10	1	15334346	2541	-29.43	1.52	12	2.12	-563.00	10890.00	36850	20240516	-55.03	15630	20241115	6.01	36850	-55.03	20240516	15630	6.01	20241115	36850	-55.03	20240516	15630	6.01	20241115	5.41	N	089010	500	76 억	1064523	N	N	0	N	N
61	20241120	130717	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16710	130	2	0.78	5162914840	305742	371.56	16580	17440	16320	21550	11610	16580	16886.51	6.94	-52162	16993	16786	16453	16246	15913	16890	16350	77	4970	500	12260	10	1	15334346	2562	-29.68	1.53	12	1.99	-563.00	10890.00	36850	20240516	-54.65	15630	20241115	6.91	36850	-54.65	20240516	15630	6.91	20241115	36850	-54.65	20240516	15630	6.91	20241115	5.41	N	089010	500	76 억	1064523	N	N	0	N	N
62	20241120	120716	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16970	390	2	2.35	4345694760	257029	312.36	16580	17440	16320	21550	11610	16580	16907.41	6.94	-48376	16993	16786	16453	16246	15913	16890	16350	77	4970	500	12260	10	1	15334346	2602	-30.14	1.56	12	1.68	-563.00	10890.00	36850	20240516	-53.95	15630	20241115	8.57	36850	-53.95	20240516	15630	8.57	20241115	36850	-53.95	20240516	15630	8.57	20241115	5.41	N	089010	500	76 억	1064523	N	N	0	N	N
63	20241120	110718	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16790	210	2	1.27	1747381820	105181	127.83	16580	16900	16320	21550	11610	16580	16613.09	6.94	-15736	16993	16786	16453	16246	15913	16890	16350	77	4970	500	12260	10	1	15334346	2575	-29.82	1.54	12	0.69	-563.00	10890.00	36850	20240516	-54.44	15630	20241115	7.42	36850	-54.44	20240516	15630	7.42	20241115	36850	-54.44	20240516	15630	7.42	20241115	5.41	N	089010	500	76 억	1064523	N	N	0	N	N
64	20241120	100717	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16600	20	2	0.12	1008967190	60555	73.59	16580	16900	16460	21550	11610	16580	16662.00	6.94	-18314	16993	16786	16453	16246	15913	16890	16350	77	4970	500	12260	10	1	15334346	2546	-29.48	1.52	12	0.39	-563.00	10890.00	36850	20240516	-54.95	15630	20241115	6.21	36850	-54.95	20240516	15630	6.21	20241115	36850	-54.95	20240516	15630	6.21	20241115	5.41	N	089010	500	76 억	1064523	N	N	0	N	N
65	20241120	090715	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16570	-10	5	-0.06	118278250	7114	8.65	16580	16720	16500	21550	11610	16580	16626.12	6.94	-2980	16993	16786	16453	16246	15913	16890	16350	77	4970	500	12260	10	1	15334346	2541	-29.43	1.52	12	0.05	-563.00	10890.00	36850	20240516	-55.03	15630	20241115	6.01	36850	-55.03	20240516	15630	6.01	20241115	36850	-55.03	20240516	15630	6.01	20241115	5.41	N	089010	500	76 억	1064523	N	N	0	N	N
66	20241119	160638	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16580	280	2	1.72	1343595030	81861	77.59	16400	16660	16120	21150	11410	16300	16412.93	6.95	-1002	16973	16636	16323	15986	15673	16805	16155	77	4850	500	12060	10	1	15334346	2542	-29.45	1.52	12	0.53	-563.00	10890.00	36850	20240516	-55.01	15630	20241115	6.08	36850	-55.01	20240516	15630	6.08	20241115	36850	-55.01	20240516	15630	6.08	20241115	5.45	N	089010	500	76 억	1065109	N	N	0	N	N
67	20241119	150648	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16470	170	2	1.04	1283700160	78235	74.15	16400	16660	16120	21150	11410	16300	16408.26	6.95	-669	16973	16636	16323	15986	15673	16805	16155	77	4850	500	12060	10	1	15334346	2526	-29.25	1.51	12	0.51	-563.00	10890.00	36850	20240516	-55.31	15630	20241115	5.37	36850	-55.31	20240516	15630	5.37	20241115	36850	-55.31	20240516	15630	5.37	20241115	5.45	N	089010	500	76 억	1065109	N	N	0	N	N
68	20241119	140648	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16410	110	2	0.67	1063241850	64761	61.38	16400	16660	16120	21150	11410	16300	16417.93	6.95	-3562	16973	16636	16323	15986	15673	16805	16155	77	4850	500	12060	10	1	15334346	2516	-29.15	1.51	12	0.42	-563.00	10890.00	36850	20240516	-55.47	15630	20241115	4.99	36850	-55.47	20240516	15630	4.99	20241115	36850	-55.47	20240516	15630	4.99	20241115	5.45	N	089010	500	76 억	1065109	N	N	0	N	N
69	20241119	130649	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16530	230	2	1.41	820990630	50029	47.42	16400	16660	16120	21150	11410	16300	16410.29	6.95	-2442	16973	16636	16323	15986	15673	16805	16155	77	4850	500	12060	10	1	15334346	2535	-29.36	1.52	12	0.33	-563.00	10890.00	36850	20240516	-55.14	15630	20241115	5.76	36850	-55.14	20240516	15630	5.76	20241115	36850	-55.14	20240516	15630	5.76	20241115	5.45	N	089010	500	76 억	1065109	N	N	0	N	N
70	20241119	120642	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16460	160	2	0.98	749860050	45720	43.33	16400	16660	16120	21150	11410	16300	16401.14	6.95	-1858	16973	16636	16323	15986	15673	16805	16155	77	4850	500	12060	10	1	15334346	2524	-29.24	1.51	12	0.30	-563.00	10890.00	36850	20240516	-55.33	15630	20241115	5.31	36850	-55.33	20240516	15630	5.31	20241115	36850	-55.33	20240516	15630	5.31	20241115	5.45	N	089010	500	76 억	1065109	N	N	0	N	N
71	20241119	110651	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16490	190	2	1.17	493160900	30186	28.61	16400	16510	16120	21150	11410	16300	16337.40	6.95	-649	16973	16636	16323	15986	15673	16805	16155	77	4850	500	12060	10	1	15334346	2529	-29.29	1.51	12	0.20	-563.00	10890.00	36850	20240516	-55.25	15630	20241115	5.50	36850	-55.25	20240516	15630	5.50	20241115	36850	-55.25	20240516	15630	5.50	20241115	5.45	N	089010	500	76 억	1065109	N	N	0	N	N
72	20241119	100708	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16390	90	2	0.55	372226670	22835	21.64	16400	16460	16120	21150	11410	16300	16300.71	6.95	-2152	16973	16636	16323	15986	15673	16805	16155	77	4850	500	12060	10	1	15334346	2513	-29.11	1.51	12	0.15	-563.00	10890.00	36850	20240516	-55.52	15630	20241115	4.86	36850	-55.52	20240516	15630	4.86	20241115	36850	-55.52	20240516	15630	4.86	20241115	5.45	N	089010	500	76 억	1065109	N	N	0	N	N
73	20241119	090701	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16220	-80	5	-0.49	94015340	5796	5.49	16400	16400	16120	21150	11410	16300	16220.73	6.95	-188	16973	16636	16323	15986	15673	16805	16155	77	4850	500	12060	10	1	15334346	2487	-28.81	1.49	12	0.04	-563.00	10890.00	36850	20240516	-55.98	15630	20241115	3.77	36850	-55.98	20240516	15630	3.77	20241115	36850	-55.98	20240516	15630	3.77	20241115	5.45	N	089010	500	76 억	1065109	N	N	0	N	N
74	20241118	160642	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16300	-20	5	-0.12	1717033280	105153	56.81	16280	16660	16010	21200	11430	16320	16328.96	7.03	-13159	16780	16550	16090	15860	15400	16665	15975	77	4880	500	12070	10	1	15334346	2499	-28.95	1.50	12	0.69	-563.00	10890.00	36850	20240516	-55.77	15630	20241115	4.29	36850	-55.77	20240516	15630	4.29	20241115	36850	-55.77	20240516	15630	4.29	20241115	5.58	N	089010	500	76 억	1078312	N	N	0	N	N
75	20241118	150648	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16220	-100	5	-0.61	1598419030	97866	52.88	16280	16660	16010	21200	11430	16320	16332.73	7.03	-12258	16780	16550	16090	15860	15400	16665	15975	77	4880	500	12070	10	1	15334346	2487	-28.81	1.49	12	0.64	-563.00	10890.00	36850	20240516	-55.98	15630	20241115	3.77	36850	-55.98	20240516	15630	3.77	20241115	36850	-55.98	20240516	15630	3.77	20241115	5.58	N	089010	500	76 억	1078312	N	N	0	N	N
76	20241118	140651	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16210	-110	5	-0.67	1475944870	90296	48.79	16280	16660	16010	21200	11430	16320	16345.64	7.03	-7406	16780	16550	16090	15860	15400	16665	15975	77	4880	500	12070	10	1	15334346	2486	-28.79	1.49	12	0.59	-563.00	10890.00	36850	20240516	-56.01	15630	20241115	3.71	36850	-56.01	20240516	15630	3.71	20241115	36850	-56.01	20240516	15630	3.71	20241115	5.58	N	089010	500	76 억	1078312	N	N	0	N	N
77	20241118	130647	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16250	-70	5	-0.43	1304289050	79729	43.08	16280	16660	16010	21200	11430	16320	16359.04	7.03	-4161	16780	16550	16090	15860	15400	16665	15975	77	4880	500	12070	10	1	15334346	2492	-28.86	1.49	12	0.52	-563.00	10890.00	36850	20240516	-55.90	15630	20241115	3.97	36850	-55.90	20240516	15630	3.97	20241115	36850	-55.90	20240516	15630	3.97	20241115	5.58	N	089010	500	76 억	1078312	N	N	0	N	N
78	20241118	120650	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16430	110	2	0.67	958143340	58386	31.55	16280	16660	16010	21200	11430	16320	16410.54	7.03	-7438	16780	16550	16090	15860	15400	16665	15975	77	4880	500	12070	10	1	15334346	2519	-29.18	1.51	12	0.38	-563.00	10890.00	36850	20240516	-55.41	15630	20241115	5.12	36850	-55.41	20240516	15630	5.12	20241115	36850	-55.41	20240516	15630	5.12	20241115	5.58	N	089010	500	76 억	1078312	N	N	0	N	N
79	20241118	110649	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16500	180	2	1.10	873143460	53220	28.75	16280	16660	16010	21200	11430	16320	16406.35	7.03	-5269	16780	16550	16090	15860	15400	16665	15975	77	4880	500	12070	10	1	15334346	2530	-29.31	1.52	12	0.35	-563.00	10890.00	36850	20240516	-55.22	15630	20241115	5.57	36850	-55.22	20240516	15630	5.57	20241115	36850	-55.22	20240516	15630	5.57	20241115	5.58	N	089010	500	76 억	1078312	N	N	0	N	N
80	20241118	100643	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16660	340	2	2.08	595196580	36388	19.66	16280	16660	16010	21200	11430	16320	16356.97	7.03	-641	16780	16550	16090	15860	15400	16665	15975	77	4880	500	12070	10	1	15334346	2555	-29.59	1.53	12	0.24	-563.00	10890.00	36850	20240516	-54.79	15630	20241115	6.59	36850	-54.79	20240516	15630	6.59	20241115	36850	-54.79	20240516	15630	6.59	20241115	5.58	N	089010	500	76 억	1078312	N	N	0	N	N
81	20241118	090642	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16090	-230	5	-1.41	111227170	6889	3.72	16280	16280	16010	21200	11430	16320	16144.93	7.03	-3075	16780	16550	16090	15860	15400	16665	15975	77	4880	500	12070	10	1	15334346	2467	-28.58	1.48	12	0.04	-563.00	10890.00	36850	20240516	-56.34	15630	20241115	2.94	36850	-56.34	20240516	15630	2.94	20241115	36850	-56.34	20240516	15630	2.94	20241115	5.58	N	089010	500	76 억	1078312	N	N	0	N	N
82	20241115	160703	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	16320	220	2	1.37	2929974600	183328	125.90	15750	16320	15630	20900	11270	16100	15982.01	7.08	-5969	17113	16606	16343	15836	15573	16475	15705	77	4800	500	11910	10	1	15334346	2503	-28.99	1.50	12	1.20	-563.00	10890.00	36850	20240516	-55.71	15630	20241115	4.41	36850	-55.71	20240516	15630	4.41	20241115	36850	-55.71	20240516	15630	4.41	20241115	5.72	N	089010	500	76 억	1086062	N	N	0	N	N
83	20241115	150722	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	16180	80	2	0.50	2792134670	174849	120.07	15750	16320	15630	20900	11270	16100	15968.81	7.08	-2441	17113	16606	16343	15836	15573	16475	15705	77	4800	500	11910	10	1	15334346	2481	-28.74	1.49	12	1.14	-563.00	10890.00	36850	20240516	-56.09	15630	20241115	3.52	36850	-56.09	20240516	15630	3.52	20241115	36850	-56.09	20240516	15630	3.52	20241115	5.72	N	089010	500	76 억	1086062	N	N	0	N	N
84	20241115	140714	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	16300	200	2	1.24	2530573000	158716	108.99	15750	16310	15630	20900	11270	16100	15944.00	7.08	-1808	17113	16606	16343	15836	15573	16475	15705	77	4800	500	11910	10	1	15334346	2499	-28.95	1.50	12	1.04	-563.00	10890.00	36850	20240516	-55.77	15630	20241115	4.29	36850	-55.77	20240516	15630	4.29	20241115	36850	-55.77	20240516	15630	4.29	20241115	5.72	N	089010	500	76 억	1086062	N	N	0	N	N
85	20241115	130715	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	16280	180	2	1.12	2334629380	146591	100.67	15750	16310	15630	20900	11270	16100	15926.11	7.08	-623	17113	16606	16343	15836	15573	16475	15705	77	4800	500	11910	10	1	15334346	2496	-28.92	1.49	12	0.96	-563.00	10890.00	36850	20240516	-55.82	15630	20241115	4.16	36850	-55.82	20240516	15630	4.16	20241115	36850	-55.82	20240516	15630	4.16	20241115	5.72	N	089010	500	76 억	1086062	N	N	0	N	N
86	20241115	120720	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	15870	-230	5	-1.43	1893661530	119230	81.88	15750	16130	15630	20900	11270	16100	15882.37	7.08	3805	17113	16606	16343	15836	15573	16475	15705	77	4800	500	11910	10	1	15334346	2434	-28.19	1.46	12	0.78	-563.00	10890.00	36850	20240516	-56.93	15630	20241115	1.54	36850	-56.93	20240516	15630	1.54	20241115	36850	-56.93	20240516	15630	1.54	20241115	5.72	N	089010	500	76 억	1086062	N	N	0	N	N
87	20241115	110701	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	15880	-220	5	-1.37	1619015310	101920	69.99	15750	16130	15630	20900	11270	16100	15885.09	7.08	7167	17113	16606	16343	15836	15573	16475	15705	77	4800	500	11910	10	1	15334346	2435	-28.21	1.46	12	0.66	-563.00	10890.00	36850	20240516	-56.91	15630	20241115	1.60	36850	-56.91	20240516	15630	1.60	20241115	36850	-56.91	20240516	15630	1.60	20241115	5.72	N	089010	500	76 억	1086062	N	N	0	N	N
88	20241115	100702	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	15680	-420	5	-2.61	1007435270	63516	43.62	15750	16070	15630	20900	11270	16100	15861.01	7.08	8043	17113	16606	16343	15836	15573	16475	15705	77	4800	500	11910	10	1	15334346	2404	-27.85	1.44	12	0.41	-563.00	10890.00	36850	20240516	-57.45	15630	20241115	0.32	36850	-57.45	20240516	15630	0.32	20241115	36850	-57.45	20240516	15630	0.32	20241115	5.72	N	089010	500	76 억	1086062	N	N	0	N	N
89	20241115	090649	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	15850	-250	5	-1.55	121188060	7668	5.27	15750	15960	15750	20900	11270	16100	15803.23	7.08	2541	17113	16606	16343	15836	15573	16475	15705	77	4800	500	11910	10	1	15334346	2430	-28.15	1.46	12	0.05	-563.00	10890.00	36850	20240516	-56.99	15750	20241115	0.63	36850	-56.99	20240516	15750	0.63	20241115	36850	-56.99	20240516	15750	0.63	20241115	5.72	N	089010	500	76 억	1086062	N	N	0	N	N
90	20241114	160656	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	16170	-180	5	-1.10	2068724480	126197	65.94	16350	16850	16100	21250	11450	16350	16392.83	7.06	7135	17383	16866	16583	16066	15783	16725	15925	77	4900	500	12090	10	1	15334346	2480	-28.72	1.48	12	0.82	-563.00	10890.00	36850	20240516	-56.12	16100	20241114	0.43	36850	-56.12	20240516	16100	0.43	20241114	36850	-56.12	20240516	16100	0.43	20241114	5.92	N	089010	500	76 억	1081936	N	N	0	N	N
91	20241114	150700	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	16120	-230	5	-1.41	1718140770	104485	54.59	16350	16850	16100	21250	11450	16350	16443.93	7.06	417	17383	16866	16583	16066	15783	16725	15925	77	4900	500	12090	10	1	15334346	2472	-28.63	1.48	12	0.68	-563.00	10890.00	36850	20240516	-56.26	16100	20241114	0.12	36850	-56.26	20240516	16100	0.12	20241114	36850	-56.26	20240516	16100	0.12	20241114	5.92	N	089010	500	76 억	1081936	N	N	0	N	N
92	20241114	140655	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	16320	-30	5	-0.18	1391948580	84340	44.07	16350	16850	16280	21250	11450	16350	16504.09	7.06	-2085	17383	16866	16583	16066	15783	16725	15925	77	4900	500	12090	10	1	15334346	2503	-28.99	1.50	12	0.55	-563.00	10890.00	36850	20240516	-55.71	16280	20241114	0.25	36850	-55.71	20240516	16280	0.25	20241114	36850	-55.71	20240516	16280	0.25	20241114	5.92	N	089010	500	76 억	1081936	N	N	0	N	N
93	20241114	130656	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	16430	80	2	0.49	1162171930	70309	36.74	16350	16850	16280	21250	11450	16350	16529.59	7.06	-2722	17383	16866	16583	16066	15783	16725	15925	77	4900	500	12090	10	1	15334346	2519	-29.18	1.51	12	0.46	-563.00	10890.00	36850	20240516	-55.41	16280	20241114	0.92	36850	-55.41	20240516	16280	0.92	20241114	36850	-55.41	20240516	16280	0.92	20241114	5.92	N	089010	500	76 억	1081936	N	N	0	N	N
94	20241114	120655	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	16440	90	2	0.55	932904560	56347	29.44	16350	16850	16280	21250	11450	16350	16556.57	7.06	-3470	17383	16866	16583	16066	15783	16725	15925	77	4900	500	12090	10	1	15334346	2521	-29.20	1.51	12	0.37	-563.00	10890.00	36850	20240516	-55.39	16280	20241114	0.98	36850	-55.39	20240516	16280	0.98	20241114	36850	-55.39	20240516	16280	0.98	20241114	5.92	N	089010	500	76 억	1081936	N	N	0	N	N
95	20241114	110655	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16630	280	2	1.71	672008440	40512	21.17	16350	16850	16350	21250	11450	16350	16588.12	7.06	-9	17383	16866	16583	16066	15783	16725	15925	77	4900	500	12090	10	1	15334346	2550	-29.54	1.53	12	0.26	-563.00	10890.00	36850	20240516	-54.87	16300	20241113	2.02	36850	-54.87	20240516	16300	2.02	20241113	36850	-54.87	20240516	16300	2.02	20241113	5.92	N	089010	500	76 억	1081936	N	N	0	N	N
96	20241114	100715	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16520	170	2	1.04	145308580	8845	4.62	16350	16600	16350	21250	11450	16350	16428.69	7.06	522	17383	16866	16583	16066	15783	16725	15925	77	4900	500	12090	10	1	15334346	2533	-29.34	1.52	12	0.06	-563.00	10890.00	36850	20240516	-55.17	16300	20241113	1.35	36850	-55.17	20240516	16300	1.35	20241113	36850	-55.17	20240516	16300	1.35	20241113	5.92	N	089010	500	76 억	1081936	N	N	0	N	N
97	20241114	090651	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16350	0	3	0.00	0	0	0.00	0	0	0	21250	11450	16350	0.00	7.06	0	17383	16866	16583	16066	15783	16725	15925	77	4900	500	12090	10	1	15334346	2507	-29.04	1.50	12	0.00	-563.00	10890.00	36850	20240516	-55.63	16300	20241113	0.31	36850	-55.63	20240516	16300	0.31	20241113	36850	-55.63	20240516	16300	0.31	20241113	5.92	N	089010	500	76 억	1081936	N	N	0	N	N
98	20241113	160409	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	16350	-690	5	-4.05	3165549800	190466	90.46	16680	17100	16300	22150	11930	17040	16620.69	6.77	42834	18366	17702	17336	16672	16306	17520	16490	77	5110	500	12600	10	1	15334346	2507	-29.04	1.50	12	1.24	-563.00	10890.00	36850	20240516	-55.63	16300	20241113	0.31	36850	-55.63	20240516	16300	0.31	20241113	36850	-55.63	20240516	16300	0.31	20241113	5.84	N	089010	500	76 억	1038311	N	N	0	N	N
99	20241113	150433	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	16400	-640	5	-3.76	2920846550	175500	83.35	16680	17100	16300	22150	11930	17040	16642.91	6.77	36263	18366	17702	17336	16672	16306	17520	16490	77	5110	500	12600	10	1	15334346	2515	-29.13	1.51	12	1.14	-563.00	10890.00	36850	20240516	-55.50	16300	20241113	0.61	36850	-55.50	20240516	16300	0.61	20241113	36850	-55.50	20240516	16300	0.61	20241113	5.84	N	089010	500	76 억	1038311	N	N	0	N	N
100	20241113	140429	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	16430	-610	5	-3.58	2643323780	158585	75.32	16680	17100	16390	22150	11930	17040	16668.09	6.77	30956	18366	17702	17336	16672	16306	17520	16490	77	5110	500	12600	10	1	15334346	2519	-29.18	1.51	12	1.03	-563.00	10890.00	36850	20240516	-55.41	16390	20241113	0.24	36850	-55.41	20240516	16390	0.24	20241113	36850	-55.41	20240516	16390	0.24	20241113	5.84	N	089010	500	76 억	1038311	N	N	0	N	N
101	20241113	130427	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	16560	-480	5	-2.82	2354331230	141057	67.00	16680	17100	16490	22150	11930	17040	16690.54	6.77	24696	18366	17702	17336	16672	16306	17520	16490	77	5110	500	12600	10	1	15334346	2539	-29.41	1.52	12	0.92	-563.00	10890.00	36850	20240516	-55.06	16490	20241113	0.42	36850	-55.06	20240516	16490	0.42	20241113	36850	-55.06	20240516	16490	0.42	20241113	5.84	N	089010	500	76 억	1038311	N	N	0	N	N
102	20241113	120424	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	16710	-330	5	-1.94	2079125730	124419	59.09	16680	17100	16490	22150	11930	17040	16710.57	6.77	20599	18366	17702	17336	16672	16306	17520	16490	77	5110	500	12600	10	1	15334346	2562	-29.68	1.53	12	0.81	-563.00	10890.00	36850	20240516	-54.65	16490	20241113	1.33	36850	-54.65	20240516	16490	1.33	20241113	36850	-54.65	20240516	16490	1.33	20241113	5.84	N	089010	500	76 억	1038311	N	N	0	N	N
103	20241113	110423	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	16700	-340	5	-2.00	1823171310	109057	51.80	16680	17100	16490	22150	11930	17040	16717.48	6.77	19740	18366	17702	17336	16672	16306	17520	16490	77	5110	500	12600	10	1	15334346	2561	-29.66	1.53	12	0.71	-563.00	10890.00	36850	20240516	-54.68	16490	20241113	1.27	36850	-54.68	20240516	16490	1.27	20241113	36850	-54.68	20240516	16490	1.27	20241113	5.84	N	089010	500	76 억	1038311	N	N	0	N	N
104	20241113	100423	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	16780	-260	5	-1.53	1236010180	73716	35.01	16680	17100	16610	22150	11930	17040	16767.04	6.77	18385	18366	17702	17336	16672	16306	17520	16490	77	5110	500	12600	10	1	15334346	2573	-29.80	1.54	12	0.48	-563.00	10890.00	36850	20240516	-54.46	16610	20241113	1.02	36850	-54.46	20240516	16610	1.02	20241113	36850	-54.46	20240516	16610	1.02	20241113	5.84	N	089010	500	76 억	1038311	N	N	0	N	N
105	20241113	090417	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	17100	60	2	0.35	292489750	17461	8.29	16680	17100	16680	22150	11930	17040	16750.37	6.77	8097	18366	17702	17336	16672	16306	17520	16490	77	5110	500	12600	10	1	15334346	2622	-30.37	1.57	12	0.11	-563.00	10890.00	36850	20240516	-53.60	16680	20241113	2.52	36850	-53.60	20240516	16680	2.52	20241113	36850	-53.60	20240516	16680	2.52	20241113	5.84	N	089010	500	76 억	1038311	N	N	0	N	N
106	20241112	160632	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	17040	-840	5	-4.70	3542052600	205619	125.11	18000	18000	16970	23200	12520	17880	17226.15	6.35	63131	19013	18446	18143	17576	17273	18295	17425	77	5320	500	13230	10	1	15334346	2613	-30.27	1.56	12	1.34	-563.00	10890.00	36850	20240516	-53.76	16970	20241112	0.41	36850	-53.76	20240516	16970	0.41	20241112	36850	-53.76	20240516	16970	0.41	20241112	5.84	N	089010	500	76 억	973385	N	N	0	N	N
107	20241112	150636	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	17070	-810	5	-4.53	3469619720	201370	122.52	18000	18000	16970	23200	12520	17880	17229.85	6.35	61401	19013	18446	18143	17576	17273	18295	17425	77	5320	500	13230	10	1	15334346	2618	-30.32	1.57	12	1.31	-563.00	10890.00	36850	20240516	-53.68	16970	20241112	0.59	36850	-53.68	20240516	16970	0.59	20241112	36850	-53.68	20240516	16970	0.59	20241112	5.84	N	089010	500	76 억	973385	N	N	0	N	N
108	20241112	140643	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	17110	-770	5	-4.31	3019851770	174965	106.46	18000	18000	17020	23200	12520	17880	17259.50	6.35	51604	19013	18446	18143	17576	17273	18295	17425	77	5320	500	13230	10	1	15334346	2624	-30.39	1.57	12	1.14	-563.00	10890.00	36850	20240516	-53.57	17020	20241112	0.53	36850	-53.57	20240516	17020	0.53	20241112	36850	-53.57	20240516	17020	0.53	20241112	5.84	N	089010	500	76 억	973385	N	N	0	N	N
109	20241112	130640	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	17110	-770	5	-4.31	2707638560	156682	95.33	18000	18000	17020	23200	12520	17880	17280.84	6.35	42986	19013	18446	18143	17576	17273	18295	17425	77	5320	500	13230	10	1	15334346	2624	-30.39	1.57	12	1.02	-563.00	10890.00	36850	20240516	-53.57	17020	20241112	0.53	36850	-53.57	20240516	17020	0.53	20241112	36850	-53.57	20240516	17020	0.53	20241112	5.84	N	089010	500	76 억	973385	N	N	0	N	N
110	20241112	120639	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	17240	-640	5	-3.58	2146221830	123907	75.39	18000	18000	17150	23200	12520	17880	17320.92	6.35	33645	19013	18446	18143	17576	17273	18295	17425	77	5320	500	13230	10	1	15334346	2644	-30.62	1.58	12	0.81	-563.00	10890.00	36850	20240516	-53.22	17150	20241112	0.52	36850	-53.22	20240516	17150	0.52	20241112	36850	-53.22	20240516	17150	0.52	20241112	5.84	N	089010	500	76 억	973385	N	N	0	N	N
111	20241112	110638	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	17340	-540	5	-3.02	1710304260	98603	59.99	18000	18000	17170	23200	12520	17880	17344.98	6.35	26891	19013	18446	18143	17576	17273	18295	17425	77	5320	500	13230	10	1	15334346	2659	-30.80	1.59	12	0.64	-563.00	10890.00	36850	20240516	-52.94	17170	20241112	0.99	36850	-52.94	20240516	17170	0.99	20241112	36850	-52.94	20240516	17170	0.99	20241112	5.84	N	089010	500	76 억	973385	N	N	0	N	N
112	20241112	100637	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	17360	-520	5	-2.91	1329391710	76700	46.67	18000	18000	17170	23200	12520	17880	17331.86	6.35	22979	19013	18446	18143	17576	17273	18295	17425	77	5320	500	13230	10	1	15334346	2662	-30.83	1.59	12	0.50	-563.00	10890.00	36850	20240516	-52.89	17170	20241112	1.11	36850	-52.89	20240516	17170	1.11	20241112	36850	-52.89	20240516	17170	1.11	20241112	5.84	N	089010	500	76 억	973385	N	N	0	N	N
113	20241112	090636	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	17780	-100	5	-0.56	34428510	1923	1.17	18000	18000	17780	23200	12520	17880	17904.43	6.35	-585	19013	18446	18143	17576	17273	18295	17425	77	5320	500	13230	10	1	15334346	2726	-31.58	1.63	12	0.01	-563.00	10890.00	36850	20240516	-51.75	17780	20241112	0.00	36850	-51.75	20240516	17780	0.00	20241112	36850	-51.75	20240516	17780	0.00	20241112	5.84	N	089010	500	76 억	973385	N	N	0	N	N
114	20241111	160632	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	17880	-870	5	-4.64	2950554050	163491	217.32	18710	18710	17840	24350	13130	18750	18047.33	6.42	-9909	19550	19150	18920	18520	18290	19035	18405	77	5600	500	13870	10	1	15334346	2742	-31.76	1.64	12	1.07	-563.00	10890.00	36850	20240516	-51.48	17840	20241111	0.22	36850	-51.48	20240516	17840	0.22	20241111	36850	-51.48	20240516	17840	0.22	20241111	5.84	N	089010	500	76 억	984321	N	N	0	N	N
115	20241111	150652	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	17920	-830	5	-4.43	2836622350	157122	208.85	18710	18710	17840	24350	13130	18750	18053.63	6.42	-8790	19550	19150	18920	18520	18290	19035	18405	77	5600	500	13870	10	1	15334346	2748	-31.83	1.65	12	1.02	-563.00	10890.00	36850	20240516	-51.37	17840	20241111	0.45	36850	-51.37	20240516	17840	0.45	20241111	36850	-51.37	20240516	17840	0.45	20241111	5.84	N	089010	500	76 억	984321	N	N	0	N	N
116	20241111	140643	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	17870	-880	5	-4.69	2602041060	143998	191.41	18710	18710	17850	24350	13130	18750	18069.98	6.42	-9943	19550	19150	18920	18520	18290	19035	18405	77	5600	500	13870	10	1	15334346	2740	-31.74	1.64	12	0.94	-563.00	10890.00	36850	20240516	-51.51	17850	20241111	0.11	36850	-51.51	20240516	17850	0.11	20241111	36850	-51.51	20240516	17850	0.11	20241111	5.84	N	089010	500	76 억	984321	N	N	0	N	N
117	20241111	130638	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	17960	-790	5	-4.21	2395247220	132446	176.05	18710	18710	17850	24350	13130	18750	18084.71	6.42	-9784	19550	19150	18920	18520	18290	19035	18405	77	5600	500	13870	10	1	15334346	2754	-31.90	1.65	12	0.86	-563.00	10890.00	36850	20240516	-51.26	17850	20241111	0.62	36850	-51.26	20240516	17850	0.62	20241111	36850	-51.26	20240516	17850	0.62	20241111	5.84	N	089010	500	76 억	984321	N	N	0	N	N
118	20241111	120636	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	17900	-850	5	-4.53	2014740440	111206	147.82	18710	18710	17870	24350	13130	18750	18117.19	6.42	-10974	19550	19150	18920	18520	18290	19035	18405	77	5600	500	13870	10	1	15334346	2745	-31.79	1.64	12	0.73	-563.00	10890.00	36850	20240516	-51.42	17870	20241111	0.17	36850	-51.42	20240516	17870	0.17	20241111	36850	-51.42	20240516	17870	0.17	20241111	5.84	N	089010	500	76 억	984321	N	N	0	N	N
119	20241111	110634	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	18000	-750	5	-4.00	1833687210	101128	134.42	18710	18710	17870	24350	13130	18750	18132.34	6.42	-9151	19550	19150	18920	18520	18290	19035	18405	77	5600	500	13870	10	1	15334346	2760	-31.97	1.65	12	0.66	-563.00	10890.00	36850	20240516	-51.15	17870	20241111	0.73	36850	-51.15	20240516	17870	0.73	20241111	36850	-51.15	20240516	17870	0.73	20241111	5.84	N	089010	500	76 억	984321	N	N	0	N	N
120	20241111	100632	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	17930	-820	5	-4.37	1426772060	78472	104.31	18710	18710	17910	24350	13130	18750	18181.93	6.42	-12131	19550	19150	18920	18520	18290	19035	18405	77	5600	500	13870	10	1	15334346	2749	-31.85	1.65	12	0.51	-563.00	10890.00	36850	20240516	-51.34	17910	20241111	0.11	36850	-51.34	20240516	17910	0.11	20241111	36850	-51.34	20240516	17910	0.11	20241111	5.84	N	089010	500	76 억	984321	N	N	0	N	N
121	20241111	090630	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18480	-270	5	-1.44	161355660	8687	11.55	18710	18710	18480	24350	13130	18750	18574.38	6.42	-4232	19550	19150	18920	18520	18290	19035	18405	77	5600	500	13870	10	1	15334346	2834	-32.82	1.70	12	0.06	-563.00	10890.00	36850	20240516	-49.85	18400	20240805	0.43	36850	-49.85	20240516	18400	0.43	20240805	36850	-49.85	20240516	18400	0.43	20240805	5.84	N	089010	500	76 억	984321	N	N	0	N	N
122	20241108	160624	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18750	30	2	0.16	1423183890	74913	79.47	18810	19320	18690	24300	13110	18720	18997.87	6.45	-4667	19306	19012	18806	18512	18306	18910	18410	77	5580	500	13850	10	1	15334346	2875	-33.30	1.72	12	0.49	-563.00	10890.00	36850	20240516	-49.12	18400	20240805	1.90	36850	-49.12	20240516	18400	1.90	20240805	36850	-49.12	20240516	18400	1.90	20240805	5.85	N	089010	500	76 억	988683	N	N	0	N	N
123	20241108	150633	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18720	0	3	0.00	1370182980	72084	76.46	18810	19320	18690	24300	13110	18720	19008.15	6.45	-3508	19306	19012	18806	18512	18306	18910	18410	77	5580	500	13850	10	1	15334346	2871	-33.25	1.72	12	0.47	-563.00	10890.00	36850	20240516	-49.20	18400	20240805	1.74	36850	-49.20	20240516	18400	1.74	20240805	36850	-49.20	20240516	18400	1.74	20240805	5.85	N	089010	500	76 억	988683	N	N	0	N	N
124	20241108	140632	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18780	60	2	0.32	1201318980	63064	66.90	18810	19320	18690	24300	13110	18720	19049.21	6.45	-1728	19306	19012	18806	18512	18306	18910	18410	77	5580	500	13850	10	1	15334346	2880	-33.36	1.72	12	0.41	-563.00	10890.00	36850	20240516	-49.04	18400	20240805	2.07	36850	-49.04	20240516	18400	2.07	20240805	36850	-49.04	20240516	18400	2.07	20240805	5.85	N	089010	500	76 억	988683	N	N	0	N	N
125	20241108	130633	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19020	300	2	1.60	968498440	50698	53.78	18810	19320	18810	24300	13110	18720	19103.29	6.45	2907	19306	19012	18806	18512	18306	18910	18410	77	5580	500	13850	10	1	15334346	2917	-33.78	1.75	12	0.33	-563.00	10890.00	36850	20240516	-48.39	18400	20240805	3.37	36850	-48.39	20240516	18400	3.37	20240805	36850	-48.39	20240516	18400	3.37	20240805	5.85	N	089010	500	76 억	988683	N	N	0	N	N
126	20241108	120632	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18960	240	2	1.28	798678860	41768	44.31	18810	19320	18810	24300	13110	18720	19121.80	6.45	6079	19306	19012	18806	18512	18306	18910	18410	77	5580	500	13850	10	1	15334346	2907	-33.68	1.74	12	0.27	-563.00	10890.00	36850	20240516	-48.55	18400	20240805	3.04	36850	-48.55	20240516	18400	3.04	20240805	36850	-48.55	20240516	18400	3.04	20240805	5.85	N	089010	500	76 억	988683	N	N	0	N	N
127	20241108	110632	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19050	330	2	1.76	700809010	36619	38.84	18810	19320	18810	24300	13110	18720	19137.86	6.45	6064	19306	19012	18806	18512	18306	18910	18410	77	5580	500	13850	10	1	15334346	2921	-33.84	1.75	12	0.24	-563.00	10890.00	36850	20240516	-48.30	18400	20240805	3.53	36850	-48.30	20240516	18400	3.53	20240805	36850	-48.30	20240516	18400	3.53	20240805	5.85	N	089010	500	76 억	988683	N	N	0	N	N
128	20241108	100641	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19060	340	2	1.82	536034470	27976	29.68	18810	19320	18810	24300	13110	18720	19160.53	6.45	8330	19306	19012	18806	18512	18306	18910	18410	77	5580	500	13850	10	1	15334346	2923	-33.85	1.75	12	0.18	-563.00	10890.00	36850	20240516	-48.28	18400	20240805	3.59	36850	-48.28	20240516	18400	3.59	20240805	36850	-48.28	20240516	18400	3.59	20240805	5.85	N	089010	500	76 억	988683	N	N	0	N	N
129	20241108	090626	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19020	300	2	1.60	88051130	4642	4.92	18810	19090	18810	24300	13110	18720	18968.41	6.45	1856	19306	19012	18806	18512	18306	18910	18410	77	5580	500	13850	10	1	15334346	2917	-33.78	1.75	12	0.03	-563.00	10890.00	36850	20240516	-48.39	18400	20240805	3.37	36850	-48.39	20240516	18400	3.37	20240805	36850	-48.39	20240516	18400	3.37	20240805	5.85	N	089010	500	76 억	988683	N	N	0	N	N
130	20241107	160628	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18720	-160	5	-0.85	1761944860	93630	88.36	18950	19100	18600	24500	13220	18880	18818.75	6.43	2888	19926	19402	19136	18612	18346	19270	18480	77	5620	500	13970	10	1	15334346	2871	-33.25	1.72	12	0.61	-563.00	10890.00	36850	20240516	-49.20	17940	20231031	4.35	36850	-49.20	20240516	18400	1.74	20240805	36850	-49.20	20240516	18400	1.74	20240805	5.85	N	089010	500	76 억	985818	N	N	0	N	N
131	20241107	150629	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18780	-100	5	-0.53	1681323360	89329	84.30	18950	19100	18600	24500	13220	18880	18821.62	6.43	2594	19926	19402	19136	18612	18346	19270	18480	77	5620	500	13970	10	1	15334346	2880	-33.36	1.72	12	0.58	-563.00	10890.00	36850	20240516	-49.04	17940	20231031	4.68	36850	-49.04	20240516	18400	2.07	20240805	36850	-49.04	20240516	18400	2.07	20240805	5.85	N	089010	500	76 억	985818	N	N	0	N	N
132	20241107	140631	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18880	0	3	0.00	1553818010	82555	77.91	18950	19100	18600	24500	13220	18880	18821.53	6.43	3866	19926	19402	19136	18612	18346	19270	18480	77	5620	500	13970	10	1	15334346	2895	-33.53	1.73	12	0.54	-563.00	10890.00	36850	20240516	-48.77	17940	20231031	5.24	36850	-48.77	20240516	18400	2.61	20240805	36850	-48.77	20240516	18400	2.61	20240805	5.85	N	089010	500	76 억	985818	N	N	0	N	N
133	20241107	130632	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18970	90	2	0.48	1396227070	74223	70.04	18950	19100	18600	24500	13220	18880	18811.14	6.43	5449	19926	19402	19136	18612	18346	19270	18480	77	5620	500	13970	10	1	15334346	2909	-33.69	1.74	12	0.48	-563.00	10890.00	36850	20240516	-48.52	17940	20231031	5.74	36850	-48.52	20240516	18400	3.10	20240805	36850	-48.52	20240516	18400	3.10	20240805	5.85	N	089010	500	76 억	985818	N	N	0	N	N
134	20241107	120630	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19000	120	2	0.64	1287406000	68499	64.64	18950	19060	18600	24500	13220	18880	18794.39	6.43	4488	19926	19402	19136	18612	18346	19270	18480	77	5620	500	13970	10	1	15334346	2914	-33.75	1.74	12	0.45	-563.00	10890.00	36850	20240516	-48.44	17940	20231031	5.91	36850	-48.44	20240516	18400	3.26	20240805	36850	-48.44	20240516	18400	3.26	20240805	5.85	N	089010	500	76 억	985818	N	N	0	N	N
135	20241107	110628	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18800	-80	5	-0.42	1003403280	53479	50.47	18950	19060	18600	24500	13220	18880	18762.32	6.43	-1741	19926	19402	19136	18612	18346	19270	18480	77	5620	500	13970	10	1	15334346	2883	-33.39	1.73	12	0.35	-563.00	10890.00	36850	20240516	-48.98	17940	20231031	4.79	36850	-48.98	20240516	18400	2.17	20240805	36850	-48.98	20240516	18400	2.17	20240805	5.85	N	089010	500	76 억	985818	N	N	0	N	N
136	20241107	100628	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18780	-100	5	-0.53	882805890	47051	44.40	18950	19060	18600	24500	13220	18880	18762.47	6.43	-1009	19926	19402	19136	18612	18346	19270	18480	77	5620	500	13970	10	1	15334346	2880	-33.36	1.72	12	0.31	-563.00	10890.00	36850	20240516	-49.04	17940	20231031	4.68	36850	-49.04	20240516	18400	2.07	20240805	36850	-49.04	20240516	18400	2.07	20240805	5.85	N	089010	500	76 억	985818	N	N	0	N	N
137	20241107	090628	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18720	-160	5	-0.85	165013430	8752	8.26	18950	19060	18720	24500	13220	18880	18854.04	6.43	-5598	19926	19402	19136	18612	18346	19270	18480	77	5620	500	13970	10	1	15334346	2871	-33.25	1.72	12	0.06	-563.00	10890.00	36850	20240516	-49.20	17940	20231031	4.35	36850	-49.20	20240516	18400	1.74	20240805	36850	-49.20	20240516	18400	1.74	20240805	5.85	N	089010	500	76 억	985818	N	N	0	N	N
138	20241106	160633	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18880	-630	5	-3.23	2022035860	105598	235.56	19540	19660	18870	25350	13660	19510	19148.06	6.54	-16669	19803	19656	19413	19266	19023	19730	19340	77	5840	500	14430	10	1	15334346	2895	-33.53	1.73	12	0.69	-563.00	10890.00	36850	20240516	-48.77	17940	20231031	5.24	36850	-48.77	20240516	18400	2.61	20240805	36850	-48.77	20240516	18400	2.61	20240805	5.88	N	089010	500	76 억	1003186	N	N	0	N	N
139	20241106	150651	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18890	-620	5	-3.18	1921224250	100259	223.65	19540	19660	18880	25350	13660	19510	19162.20	6.54	-14029	19803	19656	19413	19266	19023	19730	19340	77	5840	500	14430	10	1	15334346	2897	-33.55	1.73	12	0.65	-563.00	10890.00	36850	20240516	-48.74	17940	20231031	5.30	36850	-48.74	20240516	18400	2.66	20240805	36850	-48.74	20240516	18400	2.66	20240805	5.88	N	089010	500	76 억	1003186	N	N	0	N	N
140	20241106	140646	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18990	-520	5	-2.67	1555442830	80940	180.55	19540	19660	18880	25350	13660	19510	19216.80	6.54	-10515	19803	19656	19413	19266	19023	19730	19340	77	5840	500	14430	10	1	15334346	2912	-33.73	1.74	12	0.53	-563.00	10890.00	36850	20240516	-48.47	17940	20231031	5.85	36850	-48.47	20240516	18400	3.21	20240805	36850	-48.47	20240516	18400	3.21	20240805	5.88	N	089010	500	76 억	1003186	N	N	0	N	N
141	20241106	130653	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19020	-490	5	-2.51	1053887190	54513	121.60	19540	19660	18960	25350	13660	19510	19332.38	6.54	-7036	19803	19656	19413	19266	19023	19730	19340	77	5840	500	14430	10	1	15334346	2917	-33.78	1.75	12	0.36	-563.00	10890.00	36850	20240516	-48.39	17940	20231031	6.02	36850	-48.39	20240516	18400	3.37	20240805	36850	-48.39	20240516	18400	3.37	20240805	5.88	N	089010	500	76 억	1003186	N	N	0	N	N
142	20241106	120632	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19310	-200	5	-1.03	569631550	29180	65.09	19540	19660	19310	25350	13660	19510	19521.35	6.54	-4648	19803	19656	19413	19266	19023	19730	19340	77	5840	500	14430	10	1	15334346	2961	-34.30	1.77	12	0.19	-563.00	10890.00	36850	20240516	-47.60	17940	20231031	7.64	36850	-47.60	20240516	18400	4.95	20240805	36850	-47.60	20240516	18400	4.95	20240805	5.88	N	089010	500	76 억	1003186	N	N	0	N	N
143	20241106	110636	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19570	60	2	0.31	358291770	18321	40.87	19540	19660	19460	25350	13660	19510	19556.65	6.54	552	19803	19656	19413	19266	19023	19730	19340	77	5840	500	14430	10	1	15334346	3001	-34.76	1.80	12	0.12	-563.00	10890.00	36850	20240516	-46.89	17940	20231031	9.09	36850	-46.89	20240516	18400	6.36	20240805	36850	-46.89	20240516	18400	6.36	20240805	5.88	N	089010	500	76 억	1003186	N	N	0	N	N
144	20241106	100639	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19490	-20	5	-0.10	273248570	13974	31.17	19540	19660	19460	25350	13660	19510	19554.45	6.54	488	19803	19656	19413	19266	19023	19730	19340	77	5840	500	14430	10	1	15334346	2989	-34.62	1.79	12	0.09	-563.00	10890.00	36850	20240516	-47.11	17940	20231031	8.64	36850	-47.11	20240516	18400	5.92	20240805	36850	-47.11	20240516	18400	5.92	20240805	5.88	N	089010	500	76 억	1003186	N	N	0	N	N
145	20241106	090635	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19600	90	2	0.46	51323180	2620	5.84	19540	19660	19540	25350	13660	19510	19592.79	6.54	158	19803	19656	19413	19266	19023	19730	19340	77	5840	500	14430	10	1	15334346	3006	-34.81	1.80	12	0.02	-563.00	10890.00	36850	20240516	-46.81	17940	20231031	9.25	36850	-46.81	20240516	18400	6.52	20240805	36850	-46.81	20240516	18400	6.52	20240805	5.88	N	089010	500	76 억	1003186	N	N	0	N	N
146	20241105	160617	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19510	160	2	0.83	867030110	44604	49.63	19170	19560	19170	25150	13550	19350	19438.27	6.52	2717	19963	19656	19353	19046	18743	19810	19200	77	5800	500	14310	10	1	15334346	2992	-34.65	1.79	12	0.29	-563.00	10890.00	36850	20240516	-47.06	17940	20231031	8.75	36850	-47.06	20240516	18400	6.03	20240805	36850	-47.06	20240516	18400	6.03	20240805	5.83	N	089010	500	76 억	1000521	N	N	0	N	N
147	20241105	150628	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19500	150	2	0.78	835993010	43012	47.86	19170	19560	19170	25150	13550	19350	19436.34	6.52	2765	19963	19656	19353	19046	18743	19810	19200	77	5800	500	14310	10	1	15334346	2990	-34.64	1.79	12	0.28	-563.00	10890.00	36850	20240516	-47.08	17940	20231031	8.70	36850	-47.08	20240516	18400	5.98	20240805	36850	-47.08	20240516	18400	5.98	20240805	5.83	N	089010	500	76 억	1000521	N	N	0	N	N
148	20241105	140625	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19560	210	2	1.09	761904080	39218	43.63	19170	19560	19170	25150	13550	19350	19427.47	6.52	1729	19963	19656	19353	19046	18743	19810	19200	77	5800	500	14310	10	1	15334346	2999	-34.74	1.80	12	0.26	-563.00	10890.00	36850	20240516	-46.92	17940	20231031	9.03	36850	-46.92	20240516	18400	6.30	20240805	36850	-46.92	20240516	18400	6.30	20240805	5.83	N	089010	500	76 억	1000521	N	N	0	N	N
149	20241105	130628	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19460	110	2	0.57	656267110	33797	37.60	19170	19550	19170	25150	13550	19350	19417.98	6.52	1127	19963	19656	19353	19046	18743	19810	19200	77	5800	500	14310	10	1	15334346	2984	-34.56	1.79	12	0.22	-563.00	10890.00	36850	20240516	-47.19	17940	20231031	8.47	36850	-47.19	20240516	18400	5.76	20240805	36850	-47.19	20240516	18400	5.76	20240805	5.83	N	089010	500	76 억	1000521	N	N	0	N	N
150	20241105	120622	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19500	150	2	0.78	555658580	28632	31.86	19170	19550	19170	25150	13550	19350	19406.98	6.52	693	19963	19656	19353	19046	18743	19810	19200	77	5800	500	14310	10	1	15334346	2990	-34.64	1.79	12	0.19	-563.00	10890.00	36850	20240516	-47.08	17940	20231031	8.70	36850	-47.08	20240516	18400	5.98	20240805	36850	-47.08	20240516	18400	5.98	20240805	5.83	N	089010	500	76 억	1000521	N	N	0	N	N
151	20241105	110615	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19440	90	2	0.47	505648590	26066	29.00	19170	19550	19170	25150	13550	19350	19398.84	6.52	-94	19963	19656	19353	19046	18743	19810	19200	77	5800	500	14310	10	1	15334346	2981	-34.53	1.79	12	0.17	-563.00	10890.00	36850	20240516	-47.25	17940	20231031	8.36	36850	-47.25	20240516	18400	5.65	20240805	36850	-47.25	20240516	18400	5.65	20240805	5.83	N	089010	500	76 억	1000521	N	N	0	N	N
152	20241105	100622	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19390	40	2	0.21	313507770	16188	18.01	19170	19500	19170	25150	13550	19350	19366.71	6.52	-1496	19963	19656	19353	19046	18743	19810	19200	77	5800	500	14310	10	1	15334346	2973	-34.44	1.78	12	0.11	-563.00	10890.00	36850	20240516	-47.38	17940	20231031	8.08	36850	-47.38	20240516	18400	5.38	20240805	36850	-47.38	20240516	18400	5.38	20240805	5.83	N	089010	500	76 억	1000521	N	N	0	N	N
153	20241105	090620	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19320	-30	5	-0.16	64857720	3371	3.75	19170	19480	19170	25150	13550	19350	19238.78	6.52	769	19963	19656	19353	19046	18743	19810	19200	77	5800	500	14310	10	1	15334346	2963	-34.32	1.77	12	0.02	-563.00	10890.00	36850	20240516	-47.57	17940	20231031	7.69	36850	-47.57	20240516	18400	5.00	20240805	36850	-47.57	20240516	18400	5.00	20240805	5.83	N	089010	500	76 억	1000521	N	N	0	N	N
154	20241104	160617	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19350	250	2	1.31	1738666690	89739	98.55	19210	19660	19050	24800	13370	19100	19374.87	6.46	10760	19593	19346	19203	18956	18813	19275	18885	77	5700	500	14130	10	1	15334346	2967	-34.37	1.78	12	0.59	-563.00	10890.00	36850	20240516	-47.49	17940	20231031	7.86	36850	-47.49	20240516	18400	5.16	20240805	36850	-47.49	20240516	18400	5.16	20240805	5.93	N	089010	500	76 억	991019	N	N	0	N	N
155	20241104	150626	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19370	270	2	1.41	1596819700	82403	90.50	19210	19660	19050	24800	13370	19100	19378.17	6.46	10211	19593	19346	19203	18956	18813	19275	18885	77	5700	500	14130	10	1	15334346	2970	-34.40	1.78	12	0.54	-563.00	10890.00	36850	20240516	-47.44	17940	20231031	7.97	36850	-47.44	20240516	18400	5.27	20240805	36850	-47.44	20240516	18400	5.27	20240805	5.93	N	089010	500	76 억	991019	N	N	0	N	N
156	20241104	140618	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19390	290	2	1.52	1505986320	77722	85.35	19210	19660	19050	24800	13370	19100	19376.58	6.46	9318	19593	19346	19203	18956	18813	19275	18885	77	5700	500	14130	10	1	15334346	2973	-34.44	1.78	12	0.51	-563.00	10890.00	36850	20240516	-47.38	17940	20231031	8.08	36850	-47.38	20240516	18400	5.38	20240805	36850	-47.38	20240516	18400	5.38	20240805	5.93	N	089010	500	76 억	991019	N	N	0	N	N
157	20241104	130609	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19500	400	2	2.09	1306846550	67477	74.10	19210	19660	19050	24800	13370	19100	19367.29	6.46	9336	19593	19346	19203	18956	18813	19275	18885	77	5700	500	14130	10	1	15334346	2990	-34.64	1.79	12	0.44	-563.00	10890.00	36850	20240516	-47.08	17940	20231031	8.70	36850	-47.08	20240516	18400	5.98	20240805	36850	-47.08	20240516	18400	5.98	20240805	5.93	N	089010	500	76 억	991019	N	N	0	N	N
158	20241104	120608	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19520	420	2	2.20	1237552980	63918	70.19	19210	19660	19050	24800	13370	19100	19361.57	6.46	8447	19593	19346	19203	18956	18813	19275	18885	77	5700	500	14130	10	1	15334346	2993	-34.67	1.79	12	0.42	-563.00	10890.00	36850	20240516	-47.03	17940	20231031	8.81	36850	-47.03	20240516	18400	6.09	20240805	36850	-47.03	20240516	18400	6.09	20240805	5.93	N	089010	500	76 억	991019	N	N	0	N	N
159	20241104	110605	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19550	450	2	2.36	1060778500	54858	60.25	19210	19660	19050	24800	13370	19100	19336.81	6.46	7843	19593	19346	19203	18956	18813	19275	18885	77	5700	500	14130	10	1	15334346	2998	-34.72	1.80	12	0.36	-563.00	10890.00	36850	20240516	-46.95	17940	20231031	8.97	36850	-46.95	20240516	18400	6.25	20240805	36850	-46.95	20240516	18400	6.25	20240805	5.93	N	089010	500	76 억	991019	N	N	0	N	N
160	20241104	100557	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19490	390	2	2.04	707095010	36777	40.39	19210	19490	19050	24800	13370	19100	19226.55	6.46	1053	19593	19346	19203	18956	18813	19275	18885	77	5700	500	14130	10	1	15334346	2989	-34.62	1.79	12	0.24	-563.00	10890.00	36850	20240516	-47.11	17940	20231031	8.64	36850	-47.11	20240516	18400	5.92	20240805	36850	-47.11	20240516	18400	5.92	20240805	5.93	N	089010	500	76 억	991019	N	N	0	N	N
161	20241104	090606	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19080	-20	5	-0.10	40637370	2127	2.34	19210	19210	19080	24800	13370	19100	19105.49	6.46	-1609	19593	19346	19203	18956	18813	19275	18885	77	5700	500	14130	10	1	15334346	2926	-33.89	1.75	12	0.01	-563.00	10890.00	36850	20240516	-48.22	17940	20231031	6.35	36850	-48.22	20240516	18400	3.70	20240805	36850	-48.22	20240516	18400	3.70	20240805	5.93	N	089010	500	76 억	991019	N	N	0	N	N
162	20241101	160546	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19100	-550	5	-2.80	1741443090	90752	57.45	19400	19450	19060	25500	13760	19650	19188.94	6.63	-27307	20736	20192	19556	19012	18376	20465	19285	77	5850	500	14540	10	1	15334346	2929	-33.93	1.75	12	0.59	-563.00	10890.00	36850	20240516	-48.17	17940	20231031	6.47	36850	-48.17	20240516	18400	3.80	20240805	36850	-48.17	20240516	18400	3.80	20240805	5.88	N	089010	500	76 억	1017167	N	N	0	N	N
163	20241101	150559	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19120	-530	5	-2.70	1601060810	83401	52.80	19400	19450	19060	25500	13760	19650	19197.03	6.63	-23935	20736	20192	19556	19012	18376	20465	19285	77	5850	500	14540	10	1	15334346	2932	-33.96	1.76	12	0.54	-563.00	10890.00	36850	20240516	-48.11	17940	20231031	6.58	36850	-48.11	20240516	18400	3.91	20240805	36850	-48.11	20240516	18400	3.91	20240805	5.88	N	089010	500	76 억	1017167	N	N	0	N	N
164	20241101	140543	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19160	-490	5	-2.49	1338519210	69675	44.11	19400	19450	19060	25500	13760	19650	19210.77	6.63	-22449	20736	20192	19556	19012	18376	20465	19285	77	5850	500	14540	10	1	15334346	2938	-34.03	1.76	12	0.45	-563.00	10890.00	36850	20240516	-48.01	17940	20231031	6.80	36850	-48.01	20240516	18400	4.13	20240805	36850	-48.01	20240516	18400	4.13	20240805	5.88	N	089010	500	76 억	1017167	N	N	0	N	N
165	20241101	130650	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19280	-370	5	-1.88	1231837490	64118	40.59	19400	19450	19060	25500	13760	19650	19211.90	6.63	-21101	20736	20192	19556	19012	18376	20465	19285	77	5850	500	14540	10	1	15334346	2956	-34.25	1.77	12	0.42	-563.00	10890.00	36850	20240516	-47.68	17940	20231031	7.47	36850	-47.68	20240516	18400	4.78	20240805	36850	-47.68	20240516	18400	4.78	20240805	5.88	N	089010	500	76 억	1017167	N	N	0	N	N
166	20241101	120651	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19220	-430	5	-2.19	1111800540	57885	36.65	19400	19450	19060	25500	13760	19650	19206.90	6.63	-20089	20736	20192	19556	19012	18376	20465	19285	77	5850	500	14540	10	1	15334346	2947	-34.14	1.76	12	0.38	-563.00	10890.00	36850	20240516	-47.84	17940	20231031	7.13	36850	-47.84	20240516	18400	4.46	20240805	36850	-47.84	20240516	18400	4.46	20240805	5.88	N	089010	500	76 억	1017167	N	N	0	N	N
167	20241101	110648	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19120	-530	5	-2.70	1012857280	52721	33.38	19400	19450	19060	25500	13760	19650	19211.48	6.63	-20581	20736	20192	19556	19012	18376	20465	19285	77	5850	500	14540	10	1	15334346	2932	-33.96	1.76	12	0.34	-563.00	10890.00	36850	20240516	-48.11	17940	20231031	6.58	36850	-48.11	20240516	18400	3.91	20240805	36850	-48.11	20240516	18400	3.91	20240805	5.88	N	089010	500	76 억	1017167	N	N	0	N	N
168	20241101	100650	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19170	-480	5	-2.44	666864170	34642	21.93	19400	19450	19150	25500	13760	19650	19249.93	6.63	-16194	20736	20192	19556	19012	18376	20465	19285	77	5850	500	14540	10	1	15334346	2940	-34.05	1.76	12	0.23	-563.00	10890.00	36850	20240516	-47.98	17940	20231031	6.86	36850	-47.98	20240516	18400	4.18	20240805	36850	-47.98	20240516	18400	4.18	20240805	5.88	N	089010	500	76 억	1017167	N	N	0	N	N
169	20241101	090648	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19330	-320	5	-1.63	88746490	4589	2.91	19400	19450	19250	25500	13760	19650	19337.60	6.63	-1786	20736	20192	19556	19012	18376	20465	19285	77	5850	500	14540	10	1	15334346	2964	-34.33	1.78	12	0.03	-563.00	10890.00	36850	20240516	-47.54	17940	20231031	7.75	36850	-47.54	20240516	18400	5.05	20240805	36850	-47.54	20240516	18400	5.05	20240805	5.88	N	089010	500	76 억	1017167	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History