KissMeData/102710/price/prices-20241101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

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

75 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	160825	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15910	-160	5	-1.00	960112410	60948	125.32	16020	16060	15560	20850	11250	16070	15752.97	11.29	-7449	16516	16292	16146	15922	15776	16405	16035	71	4780	500	11570	10	1	14287836	2273	-13.00	0.63	12	0.43	-1224.00	25207.00	33850	20240607	-53.00	13450	20241113	18.29	33850	-53.00	20240607	13450	18.29	20241113	33850	-53.00	20240607	13450	18.29	20241113	1.83	N	102710	500	71 억	1612952	N	N	0	N	N
3	20241129	150844	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15830	-240	5	-1.49	945145740	60004	123.38	16020	16060	15560	20850	11250	16070	15751.38	11.29	-7782	16516	16292	16146	15922	15776	16405	16035	71	4780	500	11570	10	1	14287836	2262	-12.93	0.63	12	0.42	-1224.00	25207.00	33850	20240607	-53.23	13450	20241113	17.70	33850	-53.23	20240607	13450	17.70	20241113	33850	-53.23	20240607	13450	17.70	20241113	1.83	N	102710	500	71 억	1612952	N	N	0	N	N
4	20241129	140847	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15860	-210	5	-1.31	811660460	51577	106.05	16020	16060	15560	20850	11250	16070	15736.87	11.29	-7836	16516	16292	16146	15922	15776	16405	16035	71	4780	500	11570	10	1	14287836	2266	-12.96	0.63	12	0.36	-1224.00	25207.00	33850	20240607	-53.15	13450	20241113	17.92	33850	-53.15	20240607	13450	17.92	20241113	33850	-53.15	20240607	13450	17.92	20241113	1.83	N	102710	500	71 억	1612952	N	N	0	N	N
5	20241129	130844	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15680	-390	5	-2.43	657849620	41845	86.04	16020	16060	15560	20850	11250	16070	15721.10	11.29	-6196	16516	16292	16146	15922	15776	16405	16035	71	4780	500	11570	10	1	14287836	2240	-12.81	0.62	12	0.29	-1224.00	25207.00	33850	20240607	-53.68	13450	20241113	16.58	33850	-53.68	20240607	13450	16.58	20241113	33850	-53.68	20240607	13450	16.58	20241113	1.83	N	102710	500	71 억	1612952	N	N	0	N	N
6	20241129	120845	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15650	-420	5	-2.61	589699280	37503	77.11	16020	16060	15560	20850	11250	16070	15724.06	11.29	-7657	16516	16292	16146	15922	15776	16405	16035	71	4780	500	11570	10	1	14287836	2236	-12.79	0.62	12	0.26	-1224.00	25207.00	33850	20240607	-53.77	13450	20241113	16.36	33850	-53.77	20240607	13450	16.36	20241113	33850	-53.77	20240607	13450	16.36	20241113	1.83	N	102710	500	71 억	1612952	N	N	0	N	N
7	20241129	110847	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15680	-390	5	-2.43	531803350	33799	69.50	16020	16060	15560	20850	11250	16070	15734.29	11.29	-8784	16516	16292	16146	15922	15776	16405	16035	71	4780	500	11570	10	1	14287836	2240	-12.81	0.62	12	0.24	-1224.00	25207.00	33850	20240607	-53.68	13450	20241113	16.58	33850	-53.68	20240607	13450	16.58	20241113	33850	-53.68	20240607	13450	16.58	20241113	1.83	N	102710	500	71 억	1612952	N	N	0	N	N
8	20241129	100841	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15630	-440	5	-2.74	381941520	24211	49.78	16020	16060	15620	20850	11250	16070	15775.54	11.29	-8571	16516	16292	16146	15922	15776	16405	16035	71	4780	500	11570	10	1	14287836	2233	-12.77	0.62	12	0.17	-1224.00	25207.00	33850	20240607	-53.83	13450	20241113	16.21	33850	-53.83	20240607	13450	16.21	20241113	33850	-53.83	20240607	13450	16.21	20241113	1.83	N	102710	500	71 억	1612952	N	N	0	N	N
9	20241129	090845	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15930	-140	5	-0.87	43812320	2746	5.65	16020	16060	15900	20850	11250	16070	15954.96	11.29	-1198	16516	16292	16146	15922	15776	16405	16035	71	4780	500	11570	10	1	14287836	2276	-13.01	0.63	12	0.02	-1224.00	25207.00	33850	20240607	-52.94	13450	20241113	18.44	33850	-52.94	20240607	13450	18.44	20241113	33850	-52.94	20240607	13450	18.44	20241113	1.83	N	102710	500	71 억	1612952	N	N	0	N	N
10	20241128	160832	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16070	-120	5	-0.74	782675380	48527	41.89	16050	16370	16000	21000	11340	16190	16128.75	11.26	4294	17410	16800	16440	15830	15470	16620	15650	71	4810	500	11650	10	1	14287836	2296	-13.13	0.64	12	0.34	-1224.00	25207.00	33850	20240607	-52.53	13450	20241113	19.48	33850	-52.53	20240607	13450	19.48	20241113	33850	-52.53	20240607	13450	19.48	20241113	1.87	N	102710	500	71 억	1608711	N	N	0	N	N
11	20241128	150850	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16140	-50	5	-0.31	754722730	46797	40.40	16050	16370	16000	21000	11340	16190	16127.59	11.26	4509	17410	16800	16440	15830	15470	16620	15650	71	4810	500	11650	10	1	14287836	2306	-13.19	0.64	12	0.33	-1224.00	25207.00	33850	20240607	-52.32	13450	20241113	20.00	33850	-52.32	20240607	13450	20.00	20241113	33850	-52.32	20240607	13450	20.00	20241113	1.87	N	102710	500	71 억	1608711	N	N	0	N	N
12	20241128	140846	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16100	-90	5	-0.56	691403820	42868	37.01	16050	16370	16000	21000	11340	16190	16128.67	11.26	3886	17410	16800	16440	15830	15470	16620	15650	71	4810	500	11650	10	1	14287836	2300	-13.15	0.64	12	0.30	-1224.00	25207.00	33850	20240607	-52.44	13450	20241113	19.70	33850	-52.44	20240607	13450	19.70	20241113	33850	-52.44	20240607	13450	19.70	20241113	1.87	N	102710	500	71 억	1608711	N	N	0	N	N
13	20241128	130845	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16100	-90	5	-0.56	627961780	38925	33.60	16050	16370	16000	21000	11340	16190	16132.61	11.26	2932	17410	16800	16440	15830	15470	16620	15650	71	4810	500	11650	10	1	14287836	2300	-13.15	0.64	12	0.27	-1224.00	25207.00	33850	20240607	-52.44	13450	20241113	19.70	33850	-52.44	20240607	13450	19.70	20241113	33850	-52.44	20240607	13450	19.70	20241113	1.87	N	102710	500	71 억	1608711	N	N	0	N	N
14	20241128	120848	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16140	-50	5	-0.31	563689240	34934	30.16	16050	16370	16000	21000	11340	16190	16135.83	11.26	763	17410	16800	16440	15830	15470	16620	15650	71	4810	500	11650	10	1	14287836	2306	-13.19	0.64	12	0.24	-1224.00	25207.00	33850	20240607	-52.32	13450	20241113	20.00	33850	-52.32	20240607	13450	20.00	20241113	33850	-52.32	20240607	13450	20.00	20241113	1.87	N	102710	500	71 억	1608711	N	N	0	N	N
15	20241128	110851	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16070	-120	5	-0.74	373167060	23081	19.93	16050	16370	16020	21000	11340	16190	16167.72	11.26	-2632	17410	16800	16440	15830	15470	16620	15650	71	4810	500	11650	10	1	14287836	2296	-13.13	0.64	12	0.16	-1224.00	25207.00	33850	20240607	-52.53	13450	20241113	19.48	33850	-52.53	20240607	13450	19.48	20241113	33850	-52.53	20240607	13450	19.48	20241113	1.87	N	102710	500	71 억	1608711	N	N	0	N	N
16	20241128	100848	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16120	-70	5	-0.43	171631250	10621	9.17	16050	16320	16020	21000	11340	16190	16159.61	11.26	-1946	17410	16800	16440	15830	15470	16620	15650	71	4810	500	11650	10	1	14287836	2303	-13.17	0.64	12	0.07	-1224.00	25207.00	33850	20240607	-52.38	13450	20241113	19.85	33850	-52.38	20240607	13450	19.85	20241113	33850	-52.38	20240607	13450	19.85	20241113	1.87	N	102710	500	71 억	1608711	N	N	0	N	N
17	20241128	090845	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16130	-60	5	-0.37	18793070	1170	1.01	16050	16130	16020	21000	11340	16190	16062.45	11.26	-229	17410	16800	16440	15830	15470	16620	15650	71	4810	500	11650	10	1	14287836	2305	-13.18	0.64	12	0.01	-1224.00	25207.00	33850	20240607	-52.35	13450	20241113	19.93	33850	-52.35	20240607	13450	19.93	20241113	33850	-52.35	20240607	13450	19.93	20241113	1.87	N	102710	500	71 억	1608711	N	N	0	N	N
18	20241127	160826	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16190	-680	5	-4.03	1880463410	115714	349.46	17050	17050	16080	21900	11810	16870	16251.01	11.29	-4997	17076	16972	16796	16692	16516	16885	16605	71	5030	500	12140	10	1	14287836	2313	-13.23	0.64	12	0.81	-1224.00	25207.00	33850	20240607	-52.17	13450	20241113	20.37	33850	-52.17	20240607	13450	20.37	20241113	33850	-52.17	20240607	13450	20.37	20241113	1.85	N	102710	500	71 억	1613368	N	N	0	N	N
19	20241127	150841	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16160	-710	5	-4.21	1848163490	113716	343.43	17050	17050	16080	21900	11810	16870	16252.45	11.29	-3690	17076	16972	16796	16692	16516	16885	16605	71	5030	500	12140	10	1	14287836	2309	-13.20	0.64	12	0.80	-1224.00	25207.00	33850	20240607	-52.26	13450	20241113	20.15	33850	-52.26	20240607	13450	20.15	20241113	33850	-52.26	20240607	13450	20.15	20241113	1.85	N	102710	500	71 억	1613368	N	N	0	N	N
20	20241127	140839	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16230	-640	5	-3.79	1692311200	104102	314.39	17050	17050	16080	21900	11810	16870	16256.28	11.29	154	17076	16972	16796	16692	16516	16885	16605	71	5030	500	12140	10	1	14287836	2319	-13.26	0.64	12	0.73	-1224.00	25207.00	33850	20240607	-52.05	13450	20241113	20.67	33850	-52.05	20240607	13450	20.67	20241113	33850	-52.05	20240607	13450	20.67	20241113	1.85	N	102710	500	71 억	1613368	N	N	0	N	N
21	20241127	130834	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16250	-620	5	-3.68	1569252480	96528	291.52	17050	17050	16080	21900	11810	16870	16256.97	11.29	2917	17076	16972	16796	16692	16516	16885	16605	71	5030	500	12140	10	1	14287836	2322	-13.28	0.64	12	0.68	-1224.00	25207.00	33850	20240607	-51.99	13450	20241113	20.82	33850	-51.99	20240607	13450	20.82	20241113	33850	-51.99	20240607	13450	20.82	20241113	1.85	N	102710	500	71 억	1613368	N	N	0	N	N
22	20241127	120842	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16290	-580	5	-3.44	1515368980	93211	281.50	17050	17050	16080	21900	11810	16870	16257.41	11.29	4424	17076	16972	16796	16692	16516	16885	16605	71	5030	500	12140	10	1	14287836	2327	-13.31	0.65	12	0.65	-1224.00	25207.00	33850	20240607	-51.88	13450	20241113	21.12	33850	-51.88	20240607	13450	21.12	20241113	33850	-51.88	20240607	13450	21.12	20241113	1.85	N	102710	500	71 억	1613368	N	N	0	N	N
23	20241127	110839	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16220	-650	5	-3.85	1476280700	90809	274.25	17050	17050	16080	21900	11810	16870	16256.99	11.29	5640	17076	16972	16796	16692	16516	16885	16605	71	5030	500	12140	10	1	14287836	2317	-13.25	0.64	12	0.64	-1224.00	25207.00	33850	20240607	-52.08	13450	20241113	20.59	33850	-52.08	20240607	13450	20.59	20241113	33850	-52.08	20240607	13450	20.59	20241113	1.85	N	102710	500	71 억	1613368	N	N	0	N	N
24	20241127	100840	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16120	-750	5	-4.45	1237623970	76156	230.00	17050	17050	16080	21900	11810	16870	16251.17	11.29	8699	17076	16972	16796	16692	16516	16885	16605	71	5030	500	12140	10	1	14287836	2303	-13.17	0.64	12	0.53	-1224.00	25207.00	33850	20240607	-52.38	13450	20241113	19.85	33850	-52.38	20240607	13450	19.85	20241113	33850	-52.38	20240607	13450	19.85	20241113	1.85	N	102710	500	71 억	1613368	N	N	0	N	N
25	20241127	090837	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16450	-420	5	-2.49	88120160	5318	16.06	17050	17050	16430	21900	11810	16870	16570.17	11.29	-3794	17076	16972	16796	16692	16516	16885	16605	71	5030	500	12140	10	1	14287836	2350	-13.44	0.65	12	0.04	-1224.00	25207.00	33850	20240607	-51.40	13450	20241113	22.30	33850	-51.40	20240607	13450	22.30	20241113	33850	-51.40	20240607	13450	22.30	20241113	1.85	N	102710	500	71 억	1613368	N	N	0	N	N
26	20241126	160827	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16870	-10	5	-0.06	554748480	33070	56.16	16900	16900	16620	21900	11820	16880	16774.95	11.31	-3300	17520	17200	16890	16570	16260	17360	16730	71	5020	500	12150	10	1	14287836	2410	-13.78	0.67	12	0.23	-1224.00	25207.00	33850	20240607	-50.16	13450	20241113	25.43	33850	-50.16	20240607	13450	25.43	20241113	33850	-50.16	20240607	13450	25.43	20241113	1.89	N	102710	500	71 억	1616509	N	N	0	N	N
27	20241126	150835	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16830	-50	5	-0.30	531300690	31679	53.80	16900	16900	16620	21900	11820	16880	16771.38	11.31	-2886	17520	17200	16890	16570	16260	17360	16730	71	5020	500	12150	10	1	14287836	2405	-13.75	0.67	12	0.22	-1224.00	25207.00	33850	20240607	-50.28	13450	20241113	25.13	33850	-50.28	20240607	13450	25.13	20241113	33850	-50.28	20240607	13450	25.13	20241113	1.89	N	102710	500	71 억	1616509	N	N	0	N	N
28	20241126	140834	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16750	-130	5	-0.77	483361370	28828	48.96	16900	16900	16620	21900	11820	16880	16767.08	11.31	-1930	17520	17200	16890	16570	16260	17360	16730	71	5020	500	12150	10	1	14287836	2393	-13.68	0.66	12	0.20	-1224.00	25207.00	33850	20240607	-50.52	13450	20241113	24.54	33850	-50.52	20240607	13450	24.54	20241113	33850	-50.52	20240607	13450	24.54	20241113	1.89	N	102710	500	71 억	1616509	N	N	0	N	N
29	20241126	130832	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16830	-50	5	-0.30	425247210	25362	43.07	16900	16900	16620	21900	11820	16880	16767.10	11.31	-1059	17520	17200	16890	16570	16260	17360	16730	71	5020	500	12150	10	1	14287836	2405	-13.75	0.67	12	0.18	-1224.00	25207.00	33850	20240607	-50.28	13450	20241113	25.13	33850	-50.28	20240607	13450	25.13	20241113	33850	-50.28	20240607	13450	25.13	20241113	1.89	N	102710	500	71 억	1616509	N	N	0	N	N
30	20241126	120837	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16810	-70	5	-0.41	391386740	23349	39.65	16900	16900	16620	21900	11820	16880	16762.46	11.31	-1584	17520	17200	16890	16570	16260	17360	16730	71	5020	500	12150	10	1	14287836	2402	-13.73	0.67	12	0.16	-1224.00	25207.00	33850	20240607	-50.34	13450	20241113	24.98	33850	-50.34	20240607	13450	24.98	20241113	33850	-50.34	20240607	13450	24.98	20241113	1.89	N	102710	500	71 억	1616509	N	N	0	N	N
31	20241126	110842	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16890	10	2	0.06	357160360	21314	36.20	16900	16900	16620	21900	11820	16880	16757.08	11.31	-684	17520	17200	16890	16570	16260	17360	16730	71	5020	500	12150	10	1	14287836	2413	-13.80	0.67	12	0.15	-1224.00	25207.00	33850	20240607	-50.10	13450	20241113	25.58	33850	-50.10	20240607	13450	25.58	20241113	33850	-50.10	20240607	13450	25.58	20241113	1.89	N	102710	500	71 억	1616509	N	N	0	N	N
32	20241126	100846	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16830	-50	5	-0.30	273681440	16348	27.76	16900	16900	16620	21900	11820	16880	16740.97	11.31	-182	17520	17200	16890	16570	16260	17360	16730	71	5020	500	12150	10	1	14287836	2405	-13.75	0.67	12	0.11	-1224.00	25207.00	33850	20240607	-50.28	13450	20241113	25.13	33850	-50.28	20240607	13450	25.13	20241113	33850	-50.28	20240607	13450	25.13	20241113	1.89	N	102710	500	71 억	1616509	N	N	0	N	N
33	20241126	090837	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16650	-230	5	-1.36	30512560	1830	3.11	16900	16900	16620	21900	11820	16880	16673.53	11.31	-586	17520	17200	16890	16570	16260	17360	16730	71	5020	500	12150	10	1	14287836	2379	-13.60	0.66	12	0.01	-1224.00	25207.00	33850	20240607	-50.81	13450	20241113	23.79	33850	-50.81	20240607	13450	23.79	20241113	33850	-50.81	20240607	13450	23.79	20241113	1.89	N	102710	500	71 억	1616509	N	N	0	N	N
34	20241125	160815	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16880	450	2	2.74	994217270	58858	87.39	16580	17210	16580	21350	11510	16430	16891.82	11.32	360	17190	16810	16610	16230	16030	16720	16140	71	4920	500	11820	10	1	14287836	2412	-13.79	0.67	12	0.41	-1224.00	25207.00	33850	20240607	-50.13	13450	20241113	25.50	33850	-50.13	20240607	13450	25.50	20241113	33850	-50.13	20240607	13450	25.50	20241113	1.88	N	102710	500	71 억	1616782	N	N	6	N	N
35	20241125	150832	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16820	390	2	2.37	956143350	56601	84.04	16580	17210	16580	21350	11510	16430	16892.69	11.32	946	17190	16810	16610	16230	16030	16720	16140	71	4920	500	11820	10	1	14287836	2403	-13.74	0.67	12	0.40	-1224.00	25207.00	33850	20240607	-50.31	13450	20241113	25.06	33850	-50.31	20240607	13450	25.06	20241113	33850	-50.31	20240607	13450	25.06	20241113	1.88	N	102710	500	71 억	1616782	N	N	6	N	N
36	20241125	140830	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16750	320	2	1.95	840584460	49728	73.83	16580	17210	16580	21350	11510	16430	16903.65	11.32	408	17190	16810	16610	16230	16030	16720	16140	71	4920	500	11820	10	1	14287836	2393	-13.68	0.66	12	0.35	-1224.00	25207.00	33850	20240607	-50.52	13450	20241113	24.54	33850	-50.52	20240607	13450	24.54	20241113	33850	-50.52	20240607	13450	24.54	20241113	1.88	N	102710	500	71 억	1616782	N	N	6	N	N
37	20241125	130824	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16800	370	2	2.25	784658300	46394	68.88	16580	17210	16580	21350	11510	16430	16912.93	11.32	1598	17190	16810	16610	16230	16030	16720	16140	71	4920	500	11820	10	1	14287836	2400	-13.73	0.67	12	0.32	-1224.00	25207.00	33850	20240607	-50.37	13450	20241113	24.91	33850	-50.37	20240607	13450	24.91	20241113	33850	-50.37	20240607	13450	24.91	20241113	1.88	N	102710	500	71 억	1616782	N	N	6	N	N
38	20241125	120833	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16820	390	2	2.37	730671100	43182	64.11	16580	17210	16580	21350	11510	16430	16920.73	11.32	3007	17190	16810	16610	16230	16030	16720	16140	71	4920	500	11820	10	1	14287836	2403	-13.74	0.67	12	0.30	-1224.00	25207.00	33850	20240607	-50.31	13450	20241113	25.06	33850	-50.31	20240607	13450	25.06	20241113	33850	-50.31	20240607	13450	25.06	20241113	1.88	N	102710	500	71 억	1616782	N	N	6	N	N
39	20241125	110827	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16800	370	2	2.25	693379970	40959	60.81	16580	17210	16580	21350	11510	16430	16928.64	11.32	3618	17190	16810	16610	16230	16030	16720	16140	71	4920	500	11820	10	1	14287836	2400	-13.73	0.67	12	0.29	-1224.00	25207.00	33850	20240607	-50.37	13450	20241113	24.91	33850	-50.37	20240607	13450	24.91	20241113	33850	-50.37	20240607	13450	24.91	20241113	1.88	N	102710	500	71 억	1616782	N	N	6	N	N
40	20241125	100818	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16890	460	2	2.80	600055260	35414	52.58	16580	17210	16580	21350	11510	16430	16944.01	11.32	5501	17190	16810	16610	16230	16030	16720	16140	71	4920	500	11820	10	1	14287836	2413	-13.80	0.67	12	0.25	-1224.00	25207.00	33850	20240607	-50.10	13450	20241113	25.58	33850	-50.10	20240607	13450	25.58	20241113	33850	-50.10	20240607	13450	25.58	20241113	1.88	N	102710	500	71 억	1616782	N	N	6	N	N
41	20241125	090818	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16730	300	2	1.83	84857410	5050	7.50	16580	16920	16580	21350	11510	16430	16803.45	11.32	725	17190	16810	16610	16230	16030	16720	16140	71	4920	500	11820	10	1	14287836	2390	-13.67	0.66	12	0.04	-1224.00	25207.00	33850	20240607	-50.58	13450	20241113	24.39	33850	-50.58	20240607	13450	24.39	20241113	33850	-50.58	20240607	13450	24.39	20241113	1.88	N	102710	500	71 억	1616782	N	N	6	N	N
42	20241122	160733	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16430	10	2	0.06	1116518870	67226	94.08	16430	16990	16410	21300	11500	16420	16608.98	11.33	-9015	17120	16770	16500	16150	15880	16945	16325	71	4880	500	11820	10	1	14287836	2347	-13.42	0.65	12	0.47	-1224.00	25207.00	33850	20240607	-51.46	13450	20241113	22.16	33850	-51.46	20240607	13450	22.16	20241113	33850	-51.46	20240607	13450	22.16	20241113	1.89	N	102710	500	71 억	1619456	N	N	6	N	N
43	20241122	150744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16500	80	2	0.49	1069355070	64358	90.07	16430	16990	16410	21300	11500	16420	16615.73	11.33	-8147	17120	16770	16500	16150	15880	16945	16325	71	4880	500	11820	10	1	14287836	2357	-13.48	0.65	12	0.45	-1224.00	25207.00	33850	20240607	-51.26	13450	20241113	22.68	33850	-51.26	20240607	13450	22.68	20241113	33850	-51.26	20240607	13450	22.68	20241113	1.89	N	102710	500	71 억	1619456	N	N	4	N	N
44	20241122	140746	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16570	150	2	0.91	971168780	58417	81.75	16430	16990	16410	21300	11500	16420	16624.76	11.33	-5238	17120	16770	16500	16150	15880	16945	16325	71	4880	500	11820	10	1	14287836	2367	-13.54	0.66	12	0.41	-1224.00	25207.00	33850	20240607	-51.05	13450	20241113	23.20	33850	-51.05	20240607	13450	23.20	20241113	33850	-51.05	20240607	13450	23.20	20241113	1.89	N	102710	500	71 억	1619456	N	N	4	N	N
45	20241122	130743	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16450	30	2	0.18	829800100	49874	69.80	16430	16990	16410	21300	11500	16420	16637.93	11.33	-4400	17120	16770	16500	16150	15880	16945	16325	71	4880	500	11820	10	1	14287836	2350	-13.44	0.65	12	0.35	-1224.00	25207.00	33850	20240607	-51.40	13450	20241113	22.30	33850	-51.40	20240607	13450	22.30	20241113	33850	-51.40	20240607	13450	22.30	20241113	1.89	N	102710	500	71 억	1619456	N	N	4	N	N
46	20241122	120747	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16480	60	2	0.37	709754820	42664	59.71	16430	16990	16410	21300	11500	16420	16635.92	11.33	-1753	17120	16770	16500	16150	15880	16945	16325	71	4880	500	11820	10	1	14287836	2355	-13.46	0.65	12	0.30	-1224.00	25207.00	33850	20240607	-51.31	13450	20241113	22.53	33850	-51.31	20240607	13450	22.53	20241113	33850	-51.31	20240607	13450	22.53	20241113	1.89	N	102710	500	71 억	1619456	N	N	4	N	N
47	20241122	110739	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16470	50	2	0.30	523029300	31305	43.81	16430	16990	16430	21300	11500	16420	16707.53	11.33	-5129	17120	16770	16500	16150	15880	16945	16325	71	4880	500	11820	10	1	14287836	2353	-13.46	0.65	12	0.22	-1224.00	25207.00	33850	20240607	-51.34	13450	20241113	22.45	33850	-51.34	20240607	13450	22.45	20241113	33850	-51.34	20240607	13450	22.45	20241113	1.89	N	102710	500	71 억	1619456	N	N	4	N	N
48	20241122	100754	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16600	180	2	1.10	416254710	24844	34.77	16430	16990	16430	21300	11500	16420	16754.74	11.33	-4425	17120	16770	16500	16150	15880	16945	16325	71	4880	500	11820	10	1	14287836	2372	-13.56	0.66	12	0.17	-1224.00	25207.00	33850	20240607	-50.96	13450	20241113	23.42	33850	-50.96	20240607	13450	23.42	20241113	33850	-50.96	20240607	13450	23.42	20241113	1.89	N	102710	500	71 억	1619456	N	N	4	N	N
49	20241122	090748	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16670	250	2	1.52	21175600	1278	1.79	16430	16670	16430	21300	11500	16420	16569.33	11.33	264	17120	16770	16500	16150	15880	16945	16325	71	4880	500	11820	10	1	14287836	2382	-13.62	0.66	12	0.01	-1224.00	25207.00	33850	20240607	-50.75	13450	20241113	23.94	33850	-50.75	20240607	13450	23.94	20241113	33850	-50.75	20240607	13450	23.94	20241113	1.89	N	102710	500	71 억	1619456	N	N	4	N	N
50	20241121	160740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16420	-130	5	-0.79	1180876270	71146	94.81	16230	16850	16230	21500	11590	16550	16598.06	11.37	-7018	17083	16816	16423	16156	15763	16950	16290	71	4950	500	11910	10	1	14287836	2346	-13.42	0.65	12	0.50	-1224.00	25207.00	33850	20240607	-51.49	13450	20241113	22.08	33850	-51.49	20240607	13450	22.08	20241113	33850	-51.49	20240607	13450	22.08	20241113	1.90	N	102710	500	71 억	1624196	N	N	4	N	N
51	20241121	150756	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16410	-140	5	-0.85	1149308400	69228	92.25	16230	16850	16230	21500	11590	16550	16601.79	11.37	-6034	17083	16816	16423	16156	15763	16950	16290	71	4950	500	11910	10	1	14287836	2345	-13.41	0.65	12	0.48	-1224.00	25207.00	33850	20240607	-51.52	13450	20241113	22.01	33850	-51.52	20240607	13450	22.01	20241113	33850	-51.52	20240607	13450	22.01	20241113	1.90	N	102710	500	71 억	1624196	N	N	11	N	N
52	20241121	140757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16510	-40	5	-0.24	865475420	51992	69.28	16230	16850	16230	21500	11590	16550	16646.32	11.37	-8732	17083	16816	16423	16156	15763	16950	16290	71	4950	500	11910	10	1	14287836	2359	-13.49	0.65	12	0.36	-1224.00	25207.00	33850	20240607	-51.23	13450	20241113	22.75	33850	-51.23	20240607	13450	22.75	20241113	33850	-51.23	20240607	13450	22.75	20241113	1.90	N	102710	500	71 억	1624196	N	N	11	N	N
53	20241121	130748	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16700	150	2	0.91	765158170	45961	61.25	16230	16850	16230	21500	11590	16550	16647.99	11.37	-6337	17083	16816	16423	16156	15763	16950	16290	71	4950	500	11910	10	1	14287836	2386	-13.64	0.66	12	0.32	-1224.00	25207.00	33850	20240607	-50.66	13450	20241113	24.16	33850	-50.66	20240607	13450	24.16	20241113	33850	-50.66	20240607	13450	24.16	20241113	1.90	N	102710	500	71 억	1624196	N	N	11	N	N
54	20241121	120748	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16770	220	2	1.33	594033480	35657	47.52	16230	16850	16230	21500	11590	16550	16659.66	11.37	-6392	17083	16816	16423	16156	15763	16950	16290	71	4950	500	11910	10	1	14287836	2396	-13.70	0.67	12	0.25	-1224.00	25207.00	33850	20240607	-50.46	13450	20241113	24.68	33850	-50.46	20240607	13450	24.68	20241113	33850	-50.46	20240607	13450	24.68	20241113	1.90	N	102710	500	71 억	1624196	N	N	11	N	N
55	20241121	110751	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16710	160	2	0.97	435401230	26202	34.92	16230	16800	16230	21500	11590	16550	16617.10	11.37	-3883	17083	16816	16423	16156	15763	16950	16290	71	4950	500	11910	10	1	14287836	2387	-13.65	0.66	12	0.18	-1224.00	25207.00	33850	20240607	-50.64	13450	20241113	24.24	33850	-50.64	20240607	13450	24.24	20241113	33850	-50.64	20240607	13450	24.24	20241113	1.90	N	102710	500	71 억	1624196	N	N	11	N	N
56	20241121	100751	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16710	160	2	0.97	292674700	17645	23.51	16230	16800	16230	21500	11590	16550	16586.83	11.37	309	17083	16816	16423	16156	15763	16950	16290	71	4950	500	11910	10	1	14287836	2387	-13.65	0.66	12	0.12	-1224.00	25207.00	33850	20240607	-50.64	13450	20241113	24.24	33850	-50.64	20240607	13450	24.24	20241113	33850	-50.64	20240607	13450	24.24	20241113	1.90	N	102710	500	71 억	1624196	N	N	11	N	N
57	20241121	090751	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16380	-170	5	-1.03	76474360	4686	6.24	16230	16540	16230	21500	11590	16550	16319.75	11.37	1266	17083	16816	16423	16156	15763	16950	16290	71	4950	500	11910	10	1	14287836	2340	-13.38	0.65	12	0.03	-1224.00	25207.00	33850	20240607	-51.61	13450	20241113	21.78	33850	-51.61	20240607	13450	21.78	20241113	33850	-51.61	20240607	13450	21.78	20241113	1.90	N	102710	500	71 억	1624196	N	N	11	N	N
58	20241120	160744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16550	520	2	3.24	1228319180	75001	108.61	16120	16690	16030	20800	11230	16030	16376.79	11.41	-5455	16590	16310	16040	15760	15490	16450	15900	71	4770	500	11540	10	1	14287836	2365	-13.52	0.66	12	0.52	-1224.00	25207.00	33850	20240607	-51.11	13450	20241113	23.05	33850	-51.11	20240607	13450	23.05	20241113	33850	-51.11	20240607	13450	23.05	20241113	2.03	N	102710	500	71 억	1629640	N	N	11	N	N
59	20241120	150755	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16570	540	2	3.37	1184376430	72350	104.77	16120	16690	16030	20800	11230	16030	16370.12	11.41	-4556	16590	16310	16040	15760	15490	16450	15900	71	4770	500	11540	10	1	14287836	2367	-13.54	0.66	12	0.51	-1224.00	25207.00	33850	20240607	-51.05	13450	20241113	23.20	33850	-51.05	20240607	13450	23.20	20241113	33850	-51.05	20240607	13450	23.20	20241113	2.03	N	102710	500	71 억	1629640	N	N	10	N	N
60	20241120	140757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16600	570	2	3.56	1022954410	62620	90.68	16120	16690	16030	20800	11230	16030	16335.93	11.41	1833	16590	16310	16040	15760	15490	16450	15900	71	4770	500	11540	10	1	14287836	2372	-13.56	0.66	12	0.44	-1224.00	25207.00	33850	20240607	-50.96	13450	20241113	23.42	33850	-50.96	20240607	13450	23.42	20241113	33850	-50.96	20240607	13450	23.42	20241113	2.03	N	102710	500	71 억	1629640	N	N	10	N	N
61	20241120	130758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16410	380	2	2.37	772121630	47421	68.67	16120	16540	16030	20800	11230	16030	16282.30	11.41	2264	16590	16310	16040	15760	15490	16450	15900	71	4770	500	11540	10	1	14287836	2345	-13.41	0.65	12	0.33	-1224.00	25207.00	33850	20240607	-51.52	13450	20241113	22.01	33850	-51.52	20240607	13450	22.01	20241113	33850	-51.52	20240607	13450	22.01	20241113	2.03	N	102710	500	71 억	1629640	N	N	10	N	N
62	20241120	120756	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16400	370	2	2.31	670732620	41235	59.72	16120	16540	16030	20800	11230	16030	16266.13	11.41	2314	16590	16310	16040	15760	15490	16450	15900	71	4770	500	11540	10	1	14287836	2343	-13.40	0.65	12	0.29	-1224.00	25207.00	33850	20240607	-51.55	13450	20241113	21.93	33850	-51.55	20240607	13450	21.93	20241113	33850	-51.55	20240607	13450	21.93	20241113	2.03	N	102710	500	71 억	1629640	N	N	10	N	N
63	20241120	110759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16320	290	2	1.81	542933770	33395	48.36	16120	16540	16030	20800	11230	16030	16257.97	11.41	2369	16590	16310	16040	15760	15490	16450	15900	71	4770	500	11540	10	1	14287836	2332	-13.33	0.65	12	0.23	-1224.00	25207.00	33850	20240607	-51.79	13450	20241113	21.34	33850	-51.79	20240607	13450	21.34	20241113	33850	-51.79	20240607	13450	21.34	20241113	2.03	N	102710	500	71 억	1629640	N	N	10	N	N
64	20241120	100757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16180	150	2	0.94	467457540	28749	41.63	16120	16540	16030	20800	11230	16030	16260.00	11.41	1469	16590	16310	16040	15760	15490	16450	15900	71	4770	500	11540	10	1	14287836	2312	-13.22	0.64	12	0.20	-1224.00	25207.00	33850	20240607	-52.20	13450	20241113	20.30	33850	-52.20	20240607	13450	20.30	20241113	33850	-52.20	20240607	13450	20.30	20241113	2.03	N	102710	500	71 억	1629640	N	N	10	N	N
65	20241120	090755	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16400	370	2	2.31	123594170	7628	11.05	16120	16400	16030	20800	11230	16030	16202.81	11.41	1534	16590	16310	16040	15760	15490	16450	15900	71	4770	500	11540	10	1	14287836	2343	-13.40	0.65	12	0.05	-1224.00	25207.00	33850	20240607	-51.55	13450	20241113	21.93	33850	-51.55	20240607	13450	21.93	20241113	33850	-51.55	20240607	13450	21.93	20241113	2.03	N	102710	500	71 억	1629640	N	N	10	N	N
66	20241119	160714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16030	10	2	0.06	1102131870	68841	47.63	16010	16320	15770	20800	11220	16020	16009.80	11.49	-12006	16766	16392	16126	15752	15486	16260	15620	71	4780	500	11530	10	1	14287836	2290	-13.10	0.64	12	0.48	-1224.00	25207.00	33850	20240607	-52.64	13450	20241113	19.18	33850	-52.64	20240607	13450	19.18	20241113	33850	-52.64	20240607	13450	19.18	20241113	2.03	N	102710	500	71 억	1642153	N	N	10	N	N
67	20241119	150726	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16010	-10	5	-0.06	1014850160	63400	43.87	16010	16320	15770	20800	11220	16020	16007.10	11.49	-11127	16766	16392	16126	15752	15486	16260	15620	71	4780	500	11530	10	1	14287836	2287	-13.08	0.64	12	0.44	-1224.00	25207.00	33850	20240607	-52.70	13450	20241113	19.03	33850	-52.70	20240607	13450	19.03	20241113	33850	-52.70	20240607	13450	19.03	20241113	2.03	N	102710	500	71 억	1642153	N	N	4	N	N
68	20241119	140724	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15840	-180	5	-1.12	803009820	50042	34.62	16010	16320	15780	20800	11220	16020	16046.72	11.49	-9357	16766	16392	16126	15752	15486	16260	15620	71	4780	500	11530	10	1	14287836	2263	-12.94	0.63	12	0.35	-1224.00	25207.00	33850	20240607	-53.21	13450	20241113	17.77	33850	-53.21	20240607	13450	17.77	20241113	33850	-53.21	20240607	13450	17.77	20241113	2.03	N	102710	500	71 억	1642153	N	N	4	N	N
69	20241119	130727	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15910	-110	5	-0.69	651346370	40481	28.01	16010	16320	15840	20800	11220	16020	16090.18	11.49	-5602	16766	16392	16126	15752	15486	16260	15620	71	4780	500	11530	10	1	14287836	2273	-13.00	0.63	12	0.28	-1224.00	25207.00	33850	20240607	-53.00	13450	20241113	18.29	33850	-53.00	20240607	13450	18.29	20241113	33850	-53.00	20240607	13450	18.29	20241113	2.03	N	102710	500	71 억	1642153	N	N	4	N	N
70	20241119	120719	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16040	20	2	0.12	611552000	37988	26.28	16010	16320	15840	20800	11220	16020	16098.56	11.49	-4483	16766	16392	16126	15752	15486	16260	15620	71	4780	500	11530	10	1	14287836	2292	-13.10	0.64	12	0.27	-1224.00	25207.00	33850	20240607	-52.61	13450	20241113	19.26	33850	-52.61	20240607	13450	19.26	20241113	33850	-52.61	20240607	13450	19.26	20241113	2.03	N	102710	500	71 억	1642153	N	N	4	N	N
71	20241119	110728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16050	30	2	0.19	566994620	35210	24.36	16010	16320	15840	20800	11220	16020	16103.23	11.49	-2701	16766	16392	16126	15752	15486	16260	15620	71	4780	500	11530	10	1	14287836	2293	-13.11	0.64	12	0.25	-1224.00	25207.00	33850	20240607	-52.58	13450	20241113	19.33	33850	-52.58	20240607	13450	19.33	20241113	33850	-52.58	20240607	13450	19.33	20241113	2.03	N	102710	500	71 억	1642153	N	N	4	N	N
72	20241119	100748	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16190	170	2	1.06	402037710	24935	17.25	16010	16320	15840	20800	11220	16020	16123.43	11.49	565	16766	16392	16126	15752	15486	16260	15620	71	4780	500	11530	10	1	14287836	2313	-13.23	0.64	12	0.17	-1224.00	25207.00	33850	20240607	-52.17	13450	20241113	20.37	33850	-52.17	20240607	13450	20.37	20241113	33850	-52.17	20240607	13450	20.37	20241113	2.03	N	102710	500	71 억	1642153	N	N	4	N	N
73	20241119	090741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15860	-160	5	-1.00	36821110	2317	1.60	16010	16010	15840	20800	11220	16020	15891.66	11.49	-502	16766	16392	16126	15752	15486	16260	15620	71	4780	500	11530	10	1	14287836	2266	-12.96	0.63	12	0.02	-1224.00	25207.00	33850	20240607	-53.15	13450	20241113	17.92	33850	-53.15	20240607	13450	17.92	20241113	33850	-53.15	20240607	13450	17.92	20241113	2.03	N	102710	500	71 억	1642153	N	N	4	N	N
74	20241118	160718	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16020	-470	5	-2.85	2326127640	144136	39.68	16500	16500	15860	21400	11550	16490	16138.54	11.77	-39517	17236	16862	16476	16102	15716	17050	16290	71	4910	500	11870	10	1	14287836	2289	-13.09	0.64	12	1.01	-1224.00	25207.00	33850	20240607	-52.67	13450	20241113	19.11	33850	-52.67	20240607	13450	19.11	20241113	33850	-52.67	20240607	13450	19.11	20241113	2.00	N	102710	500	71 억	1681035	N	N	4	N	N
75	20241118	150725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15980	-510	5	-3.09	2222078720	137626	37.89	16500	16500	15860	21400	11550	16490	16145.77	11.77	-38583	17236	16862	16476	16102	15716	17050	16290	71	4910	500	11870	10	1	14287836	2283	-13.06	0.63	12	0.96	-1224.00	25207.00	33850	20240607	-52.79	13450	20241113	18.81	33850	-52.79	20240607	13450	18.81	20241113	33850	-52.79	20240607	13450	18.81	20241113	2.00	N	102710	500	71 억	1681035	N	N	0	N	N
76	20241118	140728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15930	-560	5	-3.40	1989542640	123056	33.88	16500	16500	15910	21400	11550	16490	16167.77	11.77	-36189	17236	16862	16476	16102	15716	17050	16290	71	4910	500	11870	10	1	14287836	2276	-13.01	0.63	12	0.86	-1224.00	25207.00	33850	20240607	-52.94	13450	20241113	18.44	33850	-52.94	20240607	13450	18.44	20241113	33850	-52.94	20240607	13450	18.44	20241113	2.00	N	102710	500	71 억	1681035	N	N	0	N	N
77	20241118	130725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16040	-450	5	-2.73	1677913280	103620	28.53	16500	16500	16010	21400	11550	16490	16192.94	11.77	-29650	17236	16862	16476	16102	15716	17050	16290	71	4910	500	11870	10	1	14287836	2292	-13.10	0.64	12	0.73	-1224.00	25207.00	33850	20240607	-52.61	13450	20241113	19.26	33850	-52.61	20240607	13450	19.26	20241113	33850	-52.61	20240607	13450	19.26	20241113	2.00	N	102710	500	71 억	1681035	N	N	0	N	N
78	20241118	120728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16190	-300	5	-1.82	1430483250	88255	24.30	16500	16500	16010	21400	11550	16490	16208.51	11.77	-19555	17236	16862	16476	16102	15716	17050	16290	71	4910	500	11870	10	1	14287836	2313	-13.23	0.64	12	0.62	-1224.00	25207.00	33850	20240607	-52.17	13450	20241113	20.37	33850	-52.17	20240607	13450	20.37	20241113	33850	-52.17	20240607	13450	20.37	20241113	2.00	N	102710	500	71 억	1681035	N	N	0	N	N
79	20241118	110727	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16220	-270	5	-1.64	1282740920	79116	21.78	16500	16500	16010	21400	11550	16490	16213.41	11.77	-17150	17236	16862	16476	16102	15716	17050	16290	71	4910	500	11870	10	1	14287836	2317	-13.25	0.64	12	0.55	-1224.00	25207.00	33850	20240607	-52.08	13450	20241113	20.59	33850	-52.08	20240607	13450	20.59	20241113	33850	-52.08	20240607	13450	20.59	20241113	2.00	N	102710	500	71 억	1681035	N	N	0	N	N
80	20241118	100720	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16340	-150	5	-0.91	953856380	58852	16.20	16500	16500	16010	21400	11550	16490	16207.70	11.77	-7582	17236	16862	16476	16102	15716	17050	16290	71	4910	500	11870	10	1	14287836	2335	-13.35	0.65	12	0.41	-1224.00	25207.00	33850	20240607	-51.73	13450	20241113	21.49	33850	-51.73	20240607	13450	21.49	20241113	33850	-51.73	20240607	13450	21.49	20241113	2.00	N	102710	500	71 억	1681035	N	N	0	N	N
81	20241118	090718	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16070	-420	5	-2.55	124886300	7690	2.12	16500	16500	16070	21400	11550	16490	16239.99	11.77	-4262	17236	16862	16476	16102	15716	17050	16290	71	4910	500	11870	10	1	14287836	2296	-13.13	0.64	12	0.05	-1224.00	25207.00	33850	20240607	-52.53	13450	20241113	19.48	33850	-52.53	20240607	13450	19.48	20241113	33850	-52.53	20240607	13450	19.48	20241113	2.00	N	102710	500	71 억	1681035	N	N	0	N	N
82	20241115	160742	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16490	670	2	4.24	5960030310	362165	122.03	16260	16850	16090	20550	11080	15820	16456.65	12.26	-70072	17173	16496	15523	14846	13873	16835	15185	71	4730	500	11390	10	1	14287836	2356	-13.47	0.65	12	2.53	-1224.00	25207.00	33850	20240607	-51.29	13450	20241113	22.60	33850	-51.29	20240607	13450	22.60	20241113	33850	-51.29	20240607	13450	22.60	20241113	1.91	N	102710	500	71 억	1751652	N	N	0	N	N
83	20241115	150804	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16530	710	2	4.49	5775868840	350984	118.26	16260	16850	16090	20550	11080	15820	16456.22	12.26	-68847	17173	16496	15523	14846	13873	16835	15185	71	4730	500	11390	10	1	14287836	2362	-13.50	0.66	12	2.46	-1224.00	25207.00	33850	20240607	-51.17	13450	20241113	22.90	33850	-51.17	20240607	13450	22.90	20241113	33850	-51.17	20240607	13450	22.90	20241113	1.91	N	102710	500	71 억	1751652	N	N	0	N	N
84	20241115	140755	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16610	790	2	4.99	5341373080	324855	109.46	16260	16850	16090	20550	11080	15820	16442.33	12.26	-58066	17173	16496	15523	14846	13873	16835	15185	71	4730	500	11390	10	1	14287836	2373	-13.57	0.66	12	2.27	-1224.00	25207.00	33850	20240607	-50.93	13450	20241113	23.49	33850	-50.93	20240607	13450	23.49	20241113	33850	-50.93	20240607	13450	23.49	20241113	1.91	N	102710	500	71 억	1751652	N	N	0	N	N
85	20241115	130757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16340	520	2	3.29	4674953970	284466	95.85	16260	16850	16090	20550	11080	15820	16434.14	12.26	-61543	17173	16496	15523	14846	13873	16835	15185	71	4730	500	11390	10	1	14287836	2335	-13.35	0.65	12	1.99	-1224.00	25207.00	33850	20240607	-51.73	13450	20241113	21.49	33850	-51.73	20240607	13450	21.49	20241113	33850	-51.73	20240607	13450	21.49	20241113	1.91	N	102710	500	71 억	1751652	N	N	0	N	N
86	20241115	120801	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16280	460	2	2.91	4417020760	268658	90.52	16260	16850	16090	20550	11080	15820	16441.05	12.26	-54647	17173	16496	15523	14846	13873	16835	15185	71	4730	500	11390	10	1	14287836	2326	-13.30	0.65	12	1.88	-1224.00	25207.00	33850	20240607	-51.91	13450	20241113	21.04	33850	-51.91	20240607	13450	21.04	20241113	33850	-51.91	20240607	13450	21.04	20241113	1.91	N	102710	500	71 억	1751652	N	N	0	N	N
87	20241115	110740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16430	610	2	3.86	3308814290	201964	68.05	16260	16700	16090	20550	11080	15820	16383.19	12.26	-45303	17173	16496	15523	14846	13873	16835	15185	71	4730	500	11390	10	1	14287836	2347	-13.42	0.65	12	1.41	-1224.00	25207.00	33850	20240607	-51.46	13450	20241113	22.16	33850	-51.46	20240607	13450	22.16	20241113	33850	-51.46	20240607	13450	22.16	20241113	1.91	N	102710	500	71 억	1751652	N	N	0	N	N
88	20241115	100740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16180	360	2	2.28	2556760830	155757	52.48	16260	16700	16150	20550	11080	15820	16415.06	12.26	-30426	17173	16496	15523	14846	13873	16835	15185	71	4730	500	11390	10	1	14287836	2312	-13.22	0.64	12	1.09	-1224.00	25207.00	33850	20240607	-52.20	13450	20241113	20.30	33850	-52.20	20240607	13450	20.30	20241113	33850	-52.20	20240607	13450	20.30	20241113	1.91	N	102710	500	71 억	1751652	N	N	0	N	N
89	20241115	090720	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16280	460	2	2.91	802732290	48898	16.48	16260	16680	16150	20550	11080	15820	16416.46	12.26	-8472	17173	16496	15523	14846	13873	16835	15185	71	4730	500	11390	10	1	14287836	2326	-13.30	0.65	12	0.34	-1224.00	25207.00	33850	20240607	-51.91	13450	20241113	21.04	33850	-51.91	20240607	13450	21.04	20241113	33850	-51.91	20240607	13450	21.04	20241113	1.91	N	102710	500	71 억	1751652	N	N	0	N	N
90	20241114	160734	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15800	1070	2	7.26	4036024170	262749	162.88	14740	16200	14550	19140	10320	14730	15360.76	12.71	-60321	15823	15276	14363	13816	12903	15550	14090	71	4410	500	10600	10	1	14287836	2257	-12.91	0.63	12	1.84	-1224.00	25207.00	33850	20240607	-53.32	13450	20241113	17.47	33850	-53.32	20240607	13450	17.47	20241113	33850	-53.32	20240607	13450	17.47	20241113	2.09	N	102710	500	71 억	1815660	N	N	0	N	N
91	20241114	150739	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14770	40	2	0.27	1173729000	79671	49.39	14740	15040	14550	19140	10320	14730	14732.20	12.71	-28361	15823	15276	14363	13816	12903	15550	14090	71	4410	500	10600	10	1	14287836	2110	-12.07	0.59	12	0.56	-1224.00	25207.00	33850	20240607	-56.37	13450	20241113	9.81	33850	-56.37	20240607	13450	9.81	20241113	33850	-56.37	20240607	13450	9.81	20241113	2.09	N	102710	500	71 억	1815660	N	N	0	N	N
92	20241114	140734	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14800	70	2	0.48	1060542510	72030	44.65	14740	15040	14550	19140	10320	14730	14723.62	12.71	-27080	15823	15276	14363	13816	12903	15550	14090	71	4410	500	10600	10	1	14287836	2115	-12.09	0.59	12	0.50	-1224.00	25207.00	33850	20240607	-56.28	13450	20241113	10.04	33850	-56.28	20240607	13450	10.04	20241113	33850	-56.28	20240607	13450	10.04	20241113	2.09	N	102710	500	71 억	1815660	N	N	0	N	N
93	20241114	130735	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14730	0	3	0.00	996357940	67680	41.96	14740	15040	14550	19140	10320	14730	14721.60	12.71	-25805	15823	15276	14363	13816	12903	15550	14090	71	4410	500	10600	10	1	14287836	2105	-12.03	0.58	12	0.47	-1224.00	25207.00	33850	20240607	-56.48	13450	20241113	9.52	33850	-56.48	20240607	13450	9.52	20241113	33850	-56.48	20240607	13450	9.52	20241113	2.09	N	102710	500	71 억	1815660	N	N	0	N	N
94	20241114	120733	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14620	-110	5	-0.75	952924980	64724	40.12	14740	15040	14550	19140	10320	14730	14722.90	12.71	-25323	15823	15276	14363	13816	12903	15550	14090	71	4410	500	10600	10	1	14287836	2089	-11.94	0.58	12	0.45	-1224.00	25207.00	33850	20240607	-56.81	13450	20241113	8.70	33850	-56.81	20240607	13450	8.70	20241113	33850	-56.81	20240607	13450	8.70	20241113	2.09	N	102710	500	71 억	1815660	N	N	0	N	N
95	20241114	110733	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14770	40	2	0.27	564778940	38319	23.75	14740	15040	14560	19140	10320	14730	14738.87	12.71	-17855	15823	15276	14363	13816	12903	15550	14090	71	4410	500	10600	10	1	14287836	2110	-12.07	0.59	12	0.27	-1224.00	25207.00	33850	20240607	-56.37	13450	20241113	9.81	33850	-56.37	20240607	13450	9.81	20241113	33850	-56.37	20240607	13450	9.81	20241113	2.09	N	102710	500	71 억	1815660	N	N	0	N	N
96	20241114	100753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14560	-170	5	-1.15	79315600	5383	3.34	14740	15040	14560	19140	10320	14730	14734.46	12.71	-3069	15823	15276	14363	13816	12903	15550	14090	71	4410	500	10600	10	1	14287836	2080	-11.90	0.58	12	0.04	-1224.00	25207.00	33850	20240607	-56.99	13450	20241113	8.25	33850	-56.99	20240607	13450	8.25	20241113	33850	-56.99	20240607	13450	8.25	20241113	2.09	N	102710	500	71 억	1815660	N	N	0	N	N
97	20241114	090728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14730	0	3	0.00	0	0	0.00	0	0	0	19140	10320	14730	0.00	12.71	0	15823	15276	14363	13816	12903	15550	14090	71	4410	500	10600	10	1	14287836	2105	-12.03	0.58	12	0.00	-1224.00	25207.00	33850	20240607	-56.48	13450	20241113	9.52	33850	-56.48	20240607	13450	9.52	20241113	33850	-56.48	20240607	13450	9.52	20241113	2.09	N	102710	500	71 억	1815660	N	N	0	N	N
98	20241113	160436	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	14730	260	2	1.80	2329643990	160126	81.38	14410	14910	13450	18810	10130	14470	14548.82	12.86	-23031	15683	15076	14733	14126	13783	14905	13955	71	4340	500	10410	10	1	14287836	2105	-12.03	0.58	12	1.12	-1224.00	25207.00	33850	20240607	-56.48	13450	20241113	9.52	33850	-56.48	20240607	13450	9.52	20241113	33850	-56.48	20240607	13450	9.52	20241113	2.29	N	102710	500	71 억	1837138	N	N	0	N	N
99	20241113	150500	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	14670	200	2	1.38	2149509360	147895	75.16	14410	14910	13450	18810	10130	14470	14534.02	12.86	-22796	15683	15076	14733	14126	13783	14905	13955	71	4340	500	10410	10	1	14287836	2096	-11.99	0.58	12	1.04	-1224.00	25207.00	33850	20240607	-56.66	13450	20241113	9.07	33850	-56.66	20240607	13450	9.07	20241113	33850	-56.66	20240607	13450	9.07	20241113	2.29	N	102710	500	71 억	1837138	N	N	0	N	N
100	20241113	140500	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	14720	250	2	1.73	1962977140	135193	68.71	14410	14910	13450	18810	10130	14470	14519.81	12.86	-18993	15683	15076	14733	14126	13783	14905	13955	71	4340	500	10410	10	1	14287836	2103	-12.03	0.58	12	0.95	-1224.00	25207.00	33850	20240607	-56.51	13450	20241113	9.44	33850	-56.51	20240607	13450	9.44	20241113	33850	-56.51	20240607	13450	9.44	20241113	2.29	N	102710	500	71 억	1837138	N	N	0	N	N
101	20241113	130455	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	14600	130	2	0.90	1655653220	114346	58.11	14410	14850	13450	18810	10130	14470	14479.33	12.86	-13620	15683	15076	14733	14126	13783	14905	13955	71	4340	500	10410	10	1	14287836	2086	-11.93	0.58	12	0.80	-1224.00	25207.00	33850	20240607	-56.87	13450	20241113	8.55	33850	-56.87	20240607	13450	8.55	20241113	33850	-56.87	20240607	13450	8.55	20241113	2.29	N	102710	500	71 억	1837138	N	N	0	N	N
102	20241113	120453	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	14800	330	2	2.28	1456953880	100771	51.21	14410	14850	13450	18810	10130	14470	14458.07	12.86	-13765	15683	15076	14733	14126	13783	14905	13955	71	4340	500	10410	10	1	14287836	2115	-12.09	0.59	12	0.71	-1224.00	25207.00	33850	20240607	-56.28	13450	20241113	10.04	33850	-56.28	20240607	13450	10.04	20241113	33850	-56.28	20240607	13450	10.04	20241113	2.29	N	102710	500	71 억	1837138	N	N	0	N	N
103	20241113	110452	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	14710	240	2	1.66	1299034800	90079	45.78	14410	14750	13450	18810	10130	14470	14421.06	12.86	-10256	15683	15076	14733	14126	13783	14905	13955	71	4340	500	10410	10	1	14287836	2102	-12.02	0.58	12	0.63	-1224.00	25207.00	33850	20240607	-56.54	13450	20241113	9.37	33850	-56.54	20240607	13450	9.37	20241113	33850	-56.54	20240607	13450	9.37	20241113	2.29	N	102710	500	71 억	1837138	N	N	0	N	N
104	20241113	100452	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	14500	30	2	0.21	922623660	64137	32.60	14410	14750	13450	18810	10130	14470	14385.20	12.86	-5366	15683	15076	14733	14126	13783	14905	13955	71	4340	500	10410	10	1	14287836	2072	-11.85	0.58	12	0.45	-1224.00	25207.00	33850	20240607	-57.16	13450	20241113	7.81	33850	-57.16	20240607	13450	7.81	20241113	33850	-57.16	20240607	13450	7.81	20241113	2.29	N	102710	500	71 억	1837138	N	N	0	N	N
105	20241113	090444	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14570	100	2	0.69	54534600	3768	1.91	14410	14640	14410	18810	10130	14470	14473.09	12.86	453	15683	15076	14733	14126	13783	14905	13955	71	4340	500	10410	10	1	14287836	2082	-11.90	0.58	12	0.03	-1224.00	25207.00	33850	20240607	-56.96	14390	20241112	1.25	33850	-56.96	20240607	14390	1.25	20241112	33850	-56.96	20240607	14390	1.25	20241112	2.29	N	102710	500	71 억	1837138	N	N	0	N	N
106	20241112	160708	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	14470	-650	5	-4.30	2875145930	196417	104.19	14960	15340	14390	19650	10590	15120	14638.02	12.47	39202	16500	15810	15420	14730	14340	15615	14535	71	4530	500	10880	10	1	14287836	2067	-11.82	0.57	12	1.37	-1224.00	25207.00	33850	20240607	-57.25	14390	20241112	0.56	33850	-57.25	20240607	14390	0.56	20241112	33850	-57.25	20240607	14390	0.56	20241112	2.29	N	102710	500	71 억	1781577	N	N	0	N	N
107	20241112	150713	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	14510	-610	5	-4.03	2732746850	186580	98.97	14960	15340	14390	19650	10590	15120	14646.52	12.47	38773	16500	15810	15420	14730	14340	15615	14535	71	4530	500	10880	10	1	14287836	2073	-11.85	0.58	12	1.31	-1224.00	25207.00	33850	20240607	-57.13	14390	20241112	0.83	33850	-57.13	20240607	14390	0.83	20241112	33850	-57.13	20240607	14390	0.83	20241112	2.29	N	102710	500	71 억	1781577	N	N	0	N	N
108	20241112	140720	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	14470	-650	5	-4.30	2090220940	142129	75.39	14960	15340	14400	19650	10590	15120	14706.51	12.47	27347	16500	15810	15420	14730	14340	15615	14535	71	4530	500	10880	10	1	14287836	2067	-11.82	0.57	12	0.99	-1224.00	25207.00	33850	20240607	-57.25	14400	20241112	0.49	33850	-57.25	20240607	14400	0.49	20241112	33850	-57.25	20240607	14400	0.49	20241112	2.29	N	102710	500	71 억	1781577	N	N	0	N	N
109	20241112	130717	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	14680	-440	5	-2.91	1352791460	91414	48.49	14960	15340	14630	19650	10590	15120	14798.52	12.47	9483	16500	15810	15420	14730	14340	15615	14535	71	4530	500	10880	10	1	14287836	2097	-11.99	0.58	12	0.64	-1224.00	25207.00	33850	20240607	-56.63	14630	20241112	0.34	33850	-56.63	20240607	14630	0.34	20241112	33850	-56.63	20240607	14630	0.34	20241112	2.29	N	102710	500	71 억	1781577	N	N	0	N	N
110	20241112	120715	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	14780	-340	5	-2.25	1171006290	79055	41.93	14960	15340	14630	19650	10590	15120	14812.55	12.47	9955	16500	15810	15420	14730	14340	15615	14535	71	4530	500	10880	10	1	14287836	2112	-12.08	0.59	12	0.55	-1224.00	25207.00	33850	20240607	-56.34	14630	20241112	1.03	33850	-56.34	20240607	14630	1.03	20241112	33850	-56.34	20240607	14630	1.03	20241112	2.29	N	102710	500	71 억	1781577	N	N	0	N	N
111	20241112	110714	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	14860	-260	5	-1.72	1058935300	71474	37.91	14960	15340	14630	19650	10590	15120	14815.67	12.47	12342	16500	15810	15420	14730	14340	15615	14535	71	4530	500	10880	10	1	14287836	2123	-12.14	0.59	12	0.50	-1224.00	25207.00	33850	20240607	-56.10	14630	20241112	1.57	33850	-56.10	20240607	14630	1.57	20241112	33850	-56.10	20240607	14630	1.57	20241112	2.29	N	102710	500	71 억	1781577	N	N	0	N	N
112	20241112	100713	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	14880	-240	5	-1.59	881402580	59549	31.59	14960	15340	14630	19650	10590	15120	14801.30	12.47	11923	16500	15810	15420	14730	14340	15615	14535	71	4530	500	10880	10	1	14287836	2126	-12.16	0.59	12	0.42	-1224.00	25207.00	33850	20240607	-56.04	14630	20241112	1.71	33850	-56.04	20240607	14630	1.71	20241112	33850	-56.04	20240607	14630	1.71	20241112	2.29	N	102710	500	71 억	1781577	N	N	0	N	N
113	20241112	090712	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15020	-100	5	-0.66	106127480	7048	3.74	14960	15340	14910	19650	10590	15120	15057.81	12.47	2272	16500	15810	15420	14730	14340	15615	14535	71	4530	500	10880	10	1	14287836	2146	-12.27	0.60	12	0.05	-1224.00	25207.00	33850	20240607	-55.63	14910	20241112	0.74	33850	-55.63	20240607	14910	0.74	20241112	33850	-55.63	20240607	14910	0.74	20241112	2.29	N	102710	500	71 억	1781577	N	N	0	N	N
114	20241111	160707	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15120	-930	5	-5.79	2881901310	188386	253.40	16110	16110	15030	20850	11240	16050	15298.24	12.16	44963	17223	16636	16343	15756	15463	16490	15610	71	4800	500	11550	10	1	14287836	2160	-12.35	0.60	12	1.32	-1224.00	25207.00	33850	20240607	-55.33	15030	20241111	0.60	33850	-55.33	20240607	15030	0.60	20241111	33850	-55.33	20240607	15030	0.60	20241111	2.34	N	102710	500	71 억	1736860	N	N	0	N	N
115	20241111	150728	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15120	-930	5	-5.79	2765320290	180673	243.03	16110	16110	15030	20850	11240	16050	15305.66	12.16	41366	17223	16636	16343	15756	15463	16490	15610	71	4800	500	11550	10	1	14287836	2160	-12.35	0.60	12	1.26	-1224.00	25207.00	33850	20240607	-55.33	15030	20241111	0.60	33850	-55.33	20240607	15030	0.60	20241111	33850	-55.33	20240607	15030	0.60	20241111	2.34	N	102710	500	71 억	1736860	N	N	0	N	N
116	20241111	140718	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15420	-630	5	-3.93	2103807340	137061	184.37	16110	16110	15030	20850	11240	16050	15349.42	12.16	28420	17223	16636	16343	15756	15463	16490	15610	71	4800	500	11550	10	1	14287836	2203	-12.60	0.61	12	0.96	-1224.00	25207.00	33850	20240607	-54.45	15030	20241111	2.59	33850	-54.45	20240607	15030	2.59	20241111	33850	-54.45	20240607	15030	2.59	20241111	2.34	N	102710	500	71 억	1736860	N	N	0	N	N
117	20241111	130715	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15390	-660	5	-4.11	2012521740	131140	176.40	16110	16110	15030	20850	11240	16050	15346.36	12.16	29024	17223	16636	16343	15756	15463	16490	15610	71	4800	500	11550	10	1	14287836	2199	-12.57	0.61	12	0.92	-1224.00	25207.00	33850	20240607	-54.53	15030	20241111	2.40	33850	-54.53	20240607	15030	2.40	20241111	33850	-54.53	20240607	15030	2.40	20241111	2.34	N	102710	500	71 억	1736860	N	N	0	N	N
118	20241111	120714	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15350	-700	5	-4.36	1813780290	118144	158.92	16110	16110	15030	20850	11240	16050	15352.28	12.16	25428	17223	16636	16343	15756	15463	16490	15610	71	4800	500	11550	10	1	14287836	2193	-12.54	0.61	12	0.83	-1224.00	25207.00	33850	20240607	-54.65	15030	20241111	2.13	33850	-54.65	20240607	15030	2.13	20241111	33850	-54.65	20240607	15030	2.13	20241111	2.34	N	102710	500	71 억	1736860	N	N	0	N	N
119	20241111	110710	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15390	-660	5	-4.11	1680884190	109516	147.31	16110	16110	15030	20850	11240	16050	15348.30	12.16	21500	17223	16636	16343	15756	15463	16490	15610	71	4800	500	11550	10	1	14287836	2199	-12.57	0.61	12	0.77	-1224.00	25207.00	33850	20240607	-54.53	15030	20241111	2.40	33850	-54.53	20240607	15030	2.40	20241111	33850	-54.53	20240607	15030	2.40	20241111	2.34	N	102710	500	71 억	1736860	N	N	0	N	N
120	20241111	100708	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15160	-890	5	-5.55	1230841020	79999	107.61	16110	16110	15030	20850	11240	16050	15385.71	12.16	13438	17223	16636	16343	15756	15463	16490	15610	71	4800	500	11550	10	1	14287836	2166	-12.39	0.60	12	0.56	-1224.00	25207.00	33850	20240607	-55.21	15030	20241111	0.86	33850	-55.21	20240607	15030	0.86	20241111	33850	-55.21	20240607	15030	0.86	20241111	2.34	N	102710	500	71 억	1736860	N	N	0	N	N
121	20241111	090705	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15840	-210	5	-1.31	66296030	4167	5.61	16110	16110	15820	20850	11240	16050	15909.77	12.16	-1087	17223	16636	16343	15756	15463	16490	15610	71	4800	500	11550	10	1	14287836	2263	-12.94	0.63	12	0.03	-1224.00	25207.00	33850	20240607	-53.21	15500	20241031	2.19	33850	-53.21	20240607	15500	2.19	20241031	33850	-53.21	20240607	15500	2.19	20241031	2.34	N	102710	500	71 억	1736860	N	N	0	N	N
122	20241108	160703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16050	-150	5	-0.93	1219902390	74165	141.32	16370	16930	16050	21050	11340	16200	16448.49	12.17	-1649	16880	16540	16320	15980	15760	16430	15870	71	4850	500	11660	10	1	14287836	2293	-13.11	0.64	12	0.52	-1224.00	25207.00	33850	20240607	-52.58	15500	20241031	3.55	33850	-52.58	20240607	15500	3.55	20241031	33850	-52.58	20240607	15500	3.55	20241031	2.40	N	102710	500	71 억	1738723	N	N	1	N	N
123	20241108	150709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16090	-110	5	-0.68	1151612240	69911	133.21	16370	16930	16060	21050	11340	16200	16472.55	12.17	-913	16880	16540	16320	15980	15760	16430	15870	71	4850	500	11660	10	1	14287836	2299	-13.15	0.64	12	0.49	-1224.00	25207.00	33850	20240607	-52.47	15500	20241031	3.81	33850	-52.47	20240607	15500	3.81	20241031	33850	-52.47	20240607	15500	3.81	20241031	2.40	N	102710	500	71 억	1738723	N	N	1	N	N
124	20241108	140706	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16210	10	2	0.06	964300530	58306	111.10	16370	16930	16110	21050	11340	16200	16538.62	12.17	-3864	16880	16540	16320	15980	15760	16430	15870	71	4850	500	11660	10	1	14287836	2316	-13.24	0.64	12	0.41	-1224.00	25207.00	33850	20240607	-52.11	15500	20241031	4.58	33850	-52.11	20240607	15500	4.58	20241031	33850	-52.11	20240607	15500	4.58	20241031	2.40	N	102710	500	71 억	1738723	N	N	1	N	N
125	20241108	130709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16390	190	2	1.17	804693720	48460	92.34	16370	16930	16280	21050	11340	16200	16605.32	12.17	-2964	16880	16540	16320	15980	15760	16430	15870	71	4850	500	11660	10	1	14287836	2342	-13.39	0.65	12	0.34	-1224.00	25207.00	33850	20240607	-51.58	15500	20241031	5.74	33850	-51.58	20240607	15500	5.74	20241031	33850	-51.58	20240607	15500	5.74	20241031	2.40	N	102710	500	71 억	1738723	N	N	1	N	N
126	20241108	120708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16460	260	2	1.60	696703520	41867	79.78	16370	16930	16280	21050	11340	16200	16640.88	12.17	-2013	16880	16540	16320	15980	15760	16430	15870	71	4850	500	11660	10	1	14287836	2352	-13.45	0.65	12	0.29	-1224.00	25207.00	33850	20240607	-51.37	15500	20241031	6.19	33850	-51.37	20240607	15500	6.19	20241031	33850	-51.37	20240607	15500	6.19	20241031	2.40	N	102710	500	71 억	1738723	N	N	1	N	N
127	20241108	110706	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16490	290	2	1.79	655474670	39364	75.01	16370	16930	16280	21050	11340	16200	16651.63	12.17	-2095	16880	16540	16320	15980	15760	16430	15870	71	4850	500	11660	10	1	14287836	2356	-13.47	0.65	12	0.28	-1224.00	25207.00	33850	20240607	-51.29	15500	20241031	6.39	33850	-51.29	20240607	15500	6.39	20241031	33850	-51.29	20240607	15500	6.39	20241031	2.40	N	102710	500	71 억	1738723	N	N	1	N	N
128	20241108	100717	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16500	300	2	1.85	487122380	29137	55.52	16370	16930	16280	21050	11340	16200	16718.34	12.17	-1659	16880	16540	16320	15980	15760	16430	15870	71	4850	500	11660	10	1	14287836	2357	-13.48	0.65	12	0.20	-1224.00	25207.00	33850	20240607	-51.26	15500	20241031	6.45	33850	-51.26	20240607	15500	6.45	20241031	33850	-51.26	20240607	15500	6.45	20241031	2.40	N	102710	500	71 억	1738723	N	N	1	N	N
129	20241108	090700	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16480	280	2	1.73	15376150	936	1.78	16370	16510	16280	21050	11340	16200	16427.51	12.17	407	16880	16540	16320	15980	15760	16430	15870	71	4850	500	11660	10	1	14287836	2355	-13.46	0.65	12	0.01	-1224.00	25207.00	33850	20240607	-51.31	15500	20241031	6.32	33850	-51.31	20240607	15500	6.32	20241031	33850	-51.31	20240607	15500	6.32	20241031	2.40	N	102710	500	71 억	1738723	N	N	1	N	N
130	20241107	160703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16200	-250	5	-1.52	854117310	52438	28.99	16660	16660	16100	21350	11520	16450	16288.14	12.18	-1787	17676	17062	16706	16092	15736	16885	15915	71	4900	500	11840	10	1	14287836	2315	-13.24	0.64	12	0.37	-1224.00	25207.00	33850	20240607	-52.14	15500	20241031	4.52	33850	-52.14	20240607	15500	4.52	20241031	33850	-52.14	20240607	15500	4.52	20241031	2.41	N	102710	500	71 억	1740407	N	N	1	N	N
131	20241107	150704	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16250	-200	5	-1.22	767892330	47121	26.05	16660	16660	16100	21350	11520	16450	16296.16	12.18	-2261	17676	17062	16706	16092	15736	16885	15915	71	4900	500	11840	10	1	14287836	2322	-13.28	0.64	12	0.33	-1224.00	25207.00	33850	20240607	-51.99	15500	20241031	4.84	33850	-51.99	20240607	15500	4.84	20241031	33850	-51.99	20240607	15500	4.84	20241031	2.41	N	102710	500	71 억	1740407	N	N	0	N	N
132	20241107	140707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16270	-180	5	-1.09	663458540	40694	22.50	16660	16660	16100	21350	11520	16450	16303.58	12.18	-3059	17676	17062	16706	16092	15736	16885	15915	71	4900	500	11840	10	1	14287836	2325	-13.29	0.65	12	0.28	-1224.00	25207.00	33850	20240607	-51.94	15500	20241031	4.97	33850	-51.94	20240607	15500	4.97	20241031	33850	-51.94	20240607	15500	4.97	20241031	2.41	N	102710	500	71 억	1740407	N	N	0	N	N
133	20241107	130708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16350	-100	5	-0.61	583063400	35758	19.77	16660	16660	16100	21350	11520	16450	16305.80	12.18	-5349	17676	17062	16706	16092	15736	16885	15915	71	4900	500	11840	10	1	14287836	2336	-13.36	0.65	12	0.25	-1224.00	25207.00	33850	20240607	-51.70	15500	20241031	5.48	33850	-51.70	20240607	15500	5.48	20241031	33850	-51.70	20240607	15500	5.48	20241031	2.41	N	102710	500	71 억	1740407	N	N	0	N	N
134	20241107	120705	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16430	-20	5	-0.12	518814250	31849	17.61	16660	16660	16100	21350	11520	16450	16289.79	12.18	-3432	17676	17062	16706	16092	15736	16885	15915	71	4900	500	11840	10	1	14287836	2347	-13.42	0.65	12	0.22	-1224.00	25207.00	33850	20240607	-51.46	15500	20241031	6.00	33850	-51.46	20240607	15500	6.00	20241031	33850	-51.46	20240607	15500	6.00	20241031	2.41	N	102710	500	71 억	1740407	N	N	0	N	N
135	20241107	110703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16300	-150	5	-0.91	403663800	24808	13.71	16660	16660	16100	21350	11520	16450	16271.48	12.18	-3608	17676	17062	16706	16092	15736	16885	15915	71	4900	500	11840	10	1	14287836	2329	-13.32	0.65	12	0.17	-1224.00	25207.00	33850	20240607	-51.85	15500	20241031	5.16	33850	-51.85	20240607	15500	5.16	20241031	33850	-51.85	20240607	15500	5.16	20241031	2.41	N	102710	500	71 억	1740407	N	N	0	N	N
136	20241107	100704	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16180	-270	5	-1.64	286056420	17549	9.70	16660	16660	16100	21350	11520	16450	16300.40	12.18	-4032	17676	17062	16706	16092	15736	16885	15915	71	4900	500	11840	10	1	14287836	2312	-13.22	0.64	12	0.12	-1224.00	25207.00	33850	20240607	-52.20	15500	20241031	4.39	33850	-52.20	20240607	15500	4.39	20241031	33850	-52.20	20240607	15500	4.39	20241031	2.41	N	102710	500	71 억	1740407	N	N	0	N	N
137	20241107	090703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16280	-170	5	-1.03	42841630	2602	1.44	16660	16660	16280	21350	11520	16450	16464.91	12.18	-1788	17676	17062	16706	16092	15736	16885	15915	71	4900	500	11840	10	1	14287836	2326	-13.30	0.65	12	0.02	-1224.00	25207.00	33850	20240607	-51.91	15500	20241031	5.03	33850	-51.91	20240607	15500	5.03	20241031	33850	-51.91	20240607	15500	5.03	20241031	2.41	N	102710	500	71 억	1740407	N	N	0	N	N
138	20241106	160708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16450	-130	5	-0.78	3036738380	180683	183.49	16600	17320	16350	21550	11610	16580	16807.14	12.18	-2590	17193	16886	16653	16346	16113	17040	16500	71	4970	500	11930	10	1	14287836	2350	-13.44	0.65	12	1.26	-1224.00	25207.00	33850	20240607	-51.40	15500	20241031	6.13	33850	-51.40	20240607	15500	6.13	20241031	33850	-51.40	20240607	15500	6.13	20241031	2.38	N	102710	500	71 억	1739866	N	N	0	N	N
139	20241106	150729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16420	-160	5	-0.97	2880784140	171182	173.84	16600	17320	16410	21550	11610	16580	16828.78	12.18	-7837	17193	16886	16653	16346	16113	17040	16500	71	4970	500	11930	10	1	14287836	2346	-13.42	0.65	12	1.20	-1224.00	25207.00	33850	20240607	-51.49	15500	20241031	5.94	33850	-51.49	20240607	15500	5.94	20241031	33850	-51.49	20240607	15500	5.94	20241031	2.38	N	102710	500	71 억	1739866	N	N	0	N	N
140	20241106	140722	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16420	-160	5	-0.97	2327192080	137694	139.83	16600	17320	16420	21550	11610	16580	16901.19	12.18	-19800	17193	16886	16653	16346	16113	17040	16500	71	4970	500	11930	10	1	14287836	2346	-13.42	0.65	12	0.96	-1224.00	25207.00	33850	20240607	-51.49	15500	20241031	5.94	33850	-51.49	20240607	15500	5.94	20241031	33850	-51.49	20240607	15500	5.94	20241031	2.38	N	102710	500	71 억	1739866	N	N	0	N	N
141	20241106	130731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16800	220	2	1.33	1716376650	101057	102.63	16600	17320	16560	21550	11610	16580	16984.24	12.18	-11938	17193	16886	16653	16346	16113	17040	16500	71	4970	500	11930	10	1	14287836	2400	-13.73	0.67	12	0.71	-1224.00	25207.00	33850	20240607	-50.37	15500	20241031	8.39	33850	-50.37	20240607	15500	8.39	20241031	33850	-50.37	20240607	15500	8.39	20241031	2.38	N	102710	500	71 억	1739866	N	N	0	N	N
142	20241106	120706	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16990	410	2	2.47	1434257140	84306	85.62	16600	17320	16560	21550	11610	16580	17012.52	12.18	-10181	17193	16886	16653	16346	16113	17040	16500	71	4970	500	11930	10	1	14287836	2428	-13.88	0.67	12	0.59	-1224.00	25207.00	33850	20240607	-49.81	15500	20241031	9.61	33850	-49.81	20240607	15500	9.61	20241031	33850	-49.81	20240607	15500	9.61	20241031	2.38	N	102710	500	71 억	1739866	N	N	0	N	N
143	20241106	110711	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16680	100	2	0.60	340362060	20397	20.71	16600	16900	16560	21550	11610	16580	16686.87	12.18	-7465	17193	16886	16653	16346	16113	17040	16500	71	4970	500	11930	10	1	14287836	2383	-13.63	0.66	12	0.14	-1224.00	25207.00	33850	20240607	-50.72	15500	20241031	7.61	33850	-50.72	20240607	15500	7.61	20241031	33850	-50.72	20240607	15500	7.61	20241031	2.38	N	102710	500	71 억	1739866	N	N	0	N	N
144	20241106	100715	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16730	150	2	0.90	179307500	10708	10.87	16600	16900	16600	21550	11610	16580	16745.19	12.18	-3288	17193	16886	16653	16346	16113	17040	16500	71	4970	500	11930	10	1	14287836	2390	-13.67	0.66	12	0.07	-1224.00	25207.00	33850	20240607	-50.58	15500	20241031	7.94	33850	-50.58	20240607	15500	7.94	20241031	33850	-50.58	20240607	15500	7.94	20241031	2.38	N	102710	500	71 억	1739866	N	N	0	N	N
145	20241106	090710	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16790	210	2	1.27	20476440	1225	1.24	16600	16790	16600	21550	11610	16580	16715.46	12.18	-21	17193	16886	16653	16346	16113	17040	16500	71	4970	500	11930	10	1	14287836	2399	-13.72	0.67	12	0.01	-1224.00	25207.00	33850	20240607	-50.40	15500	20241031	8.32	33850	-50.40	20240607	15500	8.32	20241031	33850	-50.40	20240607	15500	8.32	20241031	2.38	N	102710	500	71 억	1739866	N	N	0	N	N
146	20241105	160650	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16580	60	2	0.36	1647085260	98136	51.98	16560	16960	16420	21450	11570	16520	16783.72	12.27	-14169	17160	16840	16240	15920	15320	17000	16080	71	4930	500	11890	10	1	14287836	2369	-13.55	0.66	12	0.69	-1224.00	25207.00	33850	20240607	-51.02	15500	20241031	6.97	33850	-51.02	20240607	15500	6.97	20241031	33850	-51.02	20240607	15500	6.97	20241031	2.34	N	102710	500	71 억	1753490	N	N	0	N	N
147	20241105	150703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16540	20	2	0.12	1587432590	94537	50.07	16560	16960	16420	21450	11570	16520	16791.65	12.27	-15601	17160	16840	16240	15920	15320	17000	16080	71	4930	500	11890	10	1	14287836	2363	-13.51	0.66	12	0.66	-1224.00	25207.00	33850	20240607	-51.14	15500	20241031	6.71	33850	-51.14	20240607	15500	6.71	20241031	33850	-51.14	20240607	15500	6.71	20241031	2.34	N	102710	500	71 억	1753490	N	N	0	N	N
148	20241105	140659	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16740	220	2	1.33	1407944180	83755	44.36	16560	16960	16420	21450	11570	16520	16810.27	12.27	-12735	17160	16840	16240	15920	15320	17000	16080	71	4930	500	11890	10	1	14287836	2392	-13.68	0.66	12	0.59	-1224.00	25207.00	33850	20240607	-50.55	15500	20241031	8.00	33850	-50.55	20240607	15500	8.00	20241031	33850	-50.55	20240607	15500	8.00	20241031	2.34	N	102710	500	71 억	1753490	N	N	0	N	N
149	20241105	130703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16840	320	2	1.94	1305671340	77654	41.13	16560	16960	16420	21450	11570	16520	16813.96	12.27	-10637	17160	16840	16240	15920	15320	17000	16080	71	4930	500	11890	10	1	14287836	2406	-13.76	0.67	12	0.54	-1224.00	25207.00	33850	20240607	-50.25	15500	20241031	8.65	33850	-50.25	20240607	15500	8.65	20241031	33850	-50.25	20240607	15500	8.65	20241031	2.34	N	102710	500	71 억	1753490	N	N	0	N	N
150	20241105	120658	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16800	280	2	1.69	1248939930	74285	39.34	16560	16960	16420	21450	11570	16520	16812.81	12.27	-10076	17160	16840	16240	15920	15320	17000	16080	71	4930	500	11890	10	1	14287836	2400	-13.73	0.67	12	0.52	-1224.00	25207.00	33850	20240607	-50.37	15500	20241031	8.39	33850	-50.37	20240607	15500	8.39	20241031	33850	-50.37	20240607	15500	8.39	20241031	2.34	N	102710	500	71 억	1753490	N	N	0	N	N
151	20241105	110649	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16910	390	2	2.36	1068907030	63595	33.68	16560	16960	16420	21450	11570	16520	16808.04	12.27	-7046	17160	16840	16240	15920	15320	17000	16080	71	4930	500	11890	10	1	14287836	2416	-13.82	0.67	12	0.45	-1224.00	25207.00	33850	20240607	-50.04	15500	20241031	9.10	33850	-50.04	20240607	15500	9.10	20241031	33850	-50.04	20240607	15500	9.10	20241031	2.34	N	102710	500	71 억	1753490	N	N	0	N	N
152	20241105	100657	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16800	280	2	1.69	681125260	40621	21.51	16560	16930	16420	21450	11570	16520	16767.81	12.27	-7568	17160	16840	16240	15920	15320	17000	16080	71	4930	500	11890	10	1	14287836	2400	-13.73	0.67	12	0.28	-1224.00	25207.00	33850	20240607	-50.37	15500	20241031	8.39	33850	-50.37	20240607	15500	8.39	20241031	33850	-50.37	20240607	15500	8.39	20241031	2.34	N	102710	500	71 억	1753490	N	N	0	N	N
153	20241105	090654	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16710	190	2	1.15	58322360	3527	1.87	16560	16730	16420	21450	11570	16520	16535.97	12.27	259	17160	16840	16240	15920	15320	17000	16080	71	4930	500	11890	10	1	14287836	2387	-13.65	0.66	12	0.02	-1224.00	25207.00	33850	20240607	-50.64	15500	20241031	7.81	33850	-50.64	20240607	15500	7.81	20241031	33850	-50.64	20240607	15500	7.81	20241031	2.34	N	102710	500	71 억	1753490	N	N	0	N	N
154	20241104	160651	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16520	930	2	5.97	3080728850	188634	112.35	15730	16560	15640	20250	10920	15590	16331.62	12.24	4657	16396	15992	15766	15362	15136	15880	15250	71	4660	500	11220	10	1	14287836	2360	-13.50	0.66	12	1.32	-1224.00	25207.00	33850	20240607	-51.20	15500	20241031	6.58	33850	-51.20	20240607	15500	6.58	20241031	33850	-51.20	20240607	15500	6.58	20241031	2.25	N	102710	500	71 억	1749252	N	N	0	N	N
155	20241104	150702	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16440	850	2	5.45	2958605340	181232	107.94	15730	16560	15640	20250	10920	15590	16324.96	12.24	2729	16396	15992	15766	15362	15136	15880	15250	71	4660	500	11220	10	1	14287836	2349	-13.43	0.65	12	1.27	-1224.00	25207.00	33850	20240607	-51.43	15500	20241031	6.06	33850	-51.43	20240607	15500	6.06	20241031	33850	-51.43	20240607	15500	6.06	20241031	2.25	N	102710	500	71 억	1749252	N	N	0	N	N
156	20241104	140652	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16390	800	2	5.13	2776065340	170145	101.34	15730	16560	15640	20250	10920	15590	16315.88	12.24	221	16396	15992	15766	15362	15136	15880	15250	71	4660	500	11220	10	1	14287836	2342	-13.39	0.65	12	1.19	-1224.00	25207.00	33850	20240607	-51.58	15500	20241031	5.74	33850	-51.58	20240607	15500	5.74	20241031	33850	-51.58	20240607	15500	5.74	20241031	2.25	N	102710	500	71 억	1749252	N	N	0	N	N
157	20241104	130643	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16480	890	2	5.71	2381993480	146246	87.11	15730	16560	15640	20250	10920	15590	16287.58	12.24	2675	16396	15992	15766	15362	15136	15880	15250	71	4660	500	11220	10	1	14287836	2355	-13.46	0.65	12	1.02	-1224.00	25207.00	33850	20240607	-51.31	15500	20241031	6.32	33850	-51.31	20240607	15500	6.32	20241031	33850	-51.31	20240607	15500	6.32	20241031	2.25	N	102710	500	71 억	1749252	N	N	0	N	N
158	20241104	120641	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16430	840	2	5.39	2193214510	134763	80.27	15730	16560	15640	20250	10920	15590	16274.60	12.24	3378	16396	15992	15766	15362	15136	15880	15250	71	4660	500	11220	10	1	14287836	2347	-13.42	0.65	12	0.94	-1224.00	25207.00	33850	20240607	-51.46	15500	20241031	6.00	33850	-51.46	20240607	15500	6.00	20241031	33850	-51.46	20240607	15500	6.00	20241031	2.25	N	102710	500	71 억	1749252	N	N	0	N	N
159	20241104	110637	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16440	850	2	5.45	1876518500	115538	68.82	15730	16560	15640	20250	10920	15590	16241.57	12.24	8339	16396	15992	15766	15362	15136	15880	15250	71	4660	500	11220	10	1	14287836	2349	-13.43	0.65	12	0.81	-1224.00	25207.00	33850	20240607	-51.43	15500	20241031	6.06	33850	-51.43	20240607	15500	6.06	20241031	33850	-51.43	20240607	15500	6.06	20241031	2.25	N	102710	500	71 억	1749252	N	N	0	N	N
160	20241104	100630	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16460	870	2	5.58	1005433080	62580	37.27	15730	16480	15640	20250	10920	15590	16066.36	12.24	8466	16396	15992	15766	15362	15136	15880	15250	71	4660	500	11220	10	1	14287836	2352	-13.45	0.65	12	0.44	-1224.00	25207.00	33850	20240607	-51.37	15500	20241031	6.19	33850	-51.37	20240607	15500	6.19	20241031	33850	-51.37	20240607	15500	6.19	20241031	2.25	N	102710	500	71 억	1749252	N	N	0	N	N
161	20241104	090639	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15830	240	2	1.54	105617110	6702	3.99	15730	15860	15640	20250	10920	15590	15759.04	12.24	-239	16396	15992	15766	15362	15136	15880	15250	71	4660	500	11220	10	1	14287836	2262	-12.93	0.63	12	0.05	-1224.00	25207.00	33850	20240607	-53.23	15500	20241031	2.13	33850	-53.23	20240607	15500	2.13	20241031	33850	-53.23	20240607	15500	2.13	20241031	2.25	N	102710	500	71 억	1749252	N	N	0	N	N
162	20241101	160617	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15590	-640	5	-3.94	2644154140	167450	69.56	16170	16170	15540	21050	11370	16230	15790.97	12.31	1155	17130	16680	16090	15640	15050	16905	15865	71	4820	500	11680	10	1	14287836	2227	-12.74	0.62	12	1.17	-1224.00	25207.00	33850	20240607	-53.94	15500	20241031	0.58	33850	-53.94	20240607	15500	0.58	20241031	33850	-53.94	20240607	15500	0.58	20241031	2.24	N	102710	500	71 억	1758562	N	N	1	N	N
163	20241101	150630	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15570	-660	5	-4.07	2414969220	152727	63.44	16170	16170	15560	21050	11370	16230	15812.32	12.31	-2751	17130	16680	16090	15640	15050	16905	15865	71	4820	500	11680	10	1	14287836	2225	-12.72	0.62	12	1.07	-1224.00	25207.00	33850	20240607	-54.00	15500	20241031	0.45	33850	-54.00	20240607	15500	0.45	20241031	33850	-54.00	20240607	15500	0.45	20241031	2.24	N	102710	500	71 억	1758562	N	N	1	N	N
164	20241101	140613	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15820	-410	5	-2.53	1535608920	96574	40.12	16170	16170	15800	21050	11370	16230	15900.85	12.31	-6208	17130	16680	16090	15640	15050	16905	15865	71	4820	500	11680	10	1	14287836	2260	-12.92	0.63	12	0.68	-1224.00	25207.00	33850	20240607	-53.26	15500	20241031	2.06	33850	-53.26	20240607	15500	2.06	20241031	33850	-53.26	20240607	15500	2.06	20241031	2.24	N	102710	500	71 억	1758562	N	N	1	N	N
165	20241101	130728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15850	-380	5	-2.34	1294351050	81351	33.79	16170	16170	15800	21050	11370	16230	15910.69	12.31	-9677	17130	16680	16090	15640	15050	16905	15865	71	4820	500	11680	10	1	14287836	2265	-12.95	0.63	12	0.57	-1224.00	25207.00	33850	20240607	-53.18	15500	20241031	2.26	33850	-53.18	20240607	15500	2.26	20241031	33850	-53.18	20240607	15500	2.26	20241031	2.24	N	102710	500	71 억	1758562	N	N	1	N	N
166	20241101	120728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15870	-360	5	-2.22	1098476960	68993	28.66	16170	16170	15800	21050	11370	16230	15921.56	12.31	-12875	17130	16680	16090	15640	15050	16905	15865	71	4820	500	11680	10	1	14287836	2267	-12.97	0.63	12	0.48	-1224.00	25207.00	33850	20240607	-53.12	15500	20241031	2.39	33850	-53.12	20240607	15500	2.39	20241031	33850	-53.12	20240607	15500	2.39	20241031	2.24	N	102710	500	71 억	1758562	N	N	1	N	N
167	20241101	110726	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15840	-390	5	-2.40	1001035300	62851	26.11	16170	16170	15800	21050	11370	16230	15927.11	12.31	-15354	17130	16680	16090	15640	15050	16905	15865	71	4820	500	11680	10	1	14287836	2263	-12.94	0.63	12	0.44	-1224.00	25207.00	33850	20240607	-53.21	15500	20241031	2.19	33850	-53.21	20240607	15500	2.19	20241031	33850	-53.21	20240607	15500	2.19	20241031	2.24	N	102710	500	71 억	1758562	N	N	1	N	N
168	20241101	100728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15890	-340	5	-2.09	627209500	39272	16.31	16170	16170	15850	21050	11370	16230	15970.89	12.31	-12820	17130	16680	16090	15640	15050	16905	15865	71	4820	500	11680	10	1	14287836	2270	-12.98	0.63	12	0.27	-1224.00	25207.00	33850	20240607	-53.06	15500	20241031	2.52	33850	-53.06	20240607	15500	2.52	20241031	33850	-53.06	20240607	15500	2.52	20241031	2.24	N	102710	500	71 억	1758562	N	N	1	N	N
169	20241101	090725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16020	-210	5	-1.29	79839290	4986	2.07	16170	16170	15850	21050	11370	16230	16012.61	12.31	-2958	17130	16680	16090	15640	15050	16905	15865	71	4820	500	11680	10	1	14287836	2289	-13.09	0.64	12	0.03	-1224.00	25207.00	33850	20240607	-52.67	15500	20241031	3.35	33850	-52.67	20240607	15500	3.35	20241031	33850	-52.67	20240607	15500	3.35	20241031	2.24	N	102710	500	71 억	1758562	N	N	1	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History