KissMeData/413630/price/prices-20241101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20241129	161359	54	100.00	KOSDAQ		화학	N	N	N	N	N	2370	-135	5	-5.39	333682820	139259	31.16	2525	2540	2325	3255	1755	2505	2396.15	0.34	-34121	2901	2702	2451	2252	2001	2802	2352	39	750	100	1500	5	1	38703425	917	17.69	2.48	12	0.36	134.00	957.00	5100	20240426	-53.53	1572	20241121	50.76	5100	-53.53	20240426	1572	50.76	20241121	5100	-53.53	20240426	1572	50.76	20241121	0.15	N	413630	100	38 억	131605	N	N	N	01	N
3	20241129	151417	54	100.00	KOSDAQ		화학	N	N	N	N	N	2385	-120	5	-4.79	320514130	133700	29.92	2525	2540	2325	3255	1755	2505	2397.26	0.34	-32401	2901	2702	2451	2252	2001	2802	2352	39	750	100	1500	5	1	38703425	923	17.80	2.49	12	0.35	134.00	957.00	5100	20240426	-53.24	1572	20241121	51.72	5100	-53.24	20240426	1572	51.72	20241121	5100	-53.24	20240426	1572	51.72	20241121	0.15	N	413630	100	38 억	131605	N	N	N	01	N
4	20241129	141420	54	100.00	KOSDAQ		화학	N	N	N	N	N	2380	-125	5	-4.99	283657755	118114	26.43	2525	2540	2325	3255	1755	2505	2401.56	0.34	-23805	2901	2702	2451	2252	2001	2802	2352	39	750	100	1500	5	1	38703425	921	17.76	2.49	12	0.31	134.00	957.00	5100	20240426	-53.33	1572	20241121	51.40	5100	-53.33	20240426	1572	51.40	20241121	5100	-53.33	20240426	1572	51.40	20241121	0.15	N	413630	100	38 억	131605	N	N	N	01	N
5	20241129	131414	54	100.00	KOSDAQ		화학	N	N	N	N	N	2340	-165	5	-6.59	247581935	102815	23.01	2525	2540	2325	3255	1755	2505	2408.03	0.34	-17181	2901	2702	2451	2252	2001	2802	2352	39	750	100	1500	5	1	38703425	906	17.46	2.45	12	0.27	134.00	957.00	5100	20240426	-54.12	1572	20241121	48.85	5100	-54.12	20240426	1572	48.85	20241121	5100	-54.12	20240426	1572	48.85	20241121	0.15	N	413630	100	38 억	131605	N	N	N	01	N
6	20241129	121416	54	100.00	KOSDAQ		화학	N	N	N	N	N	2360	-145	5	-5.79	233312700	96737	21.65	2525	2540	2325	3255	1755	2505	2411.82	0.34	-13155	2901	2702	2451	2252	2001	2802	2352	39	750	100	1500	5	1	38703425	913	17.61	2.47	12	0.25	134.00	957.00	5100	20240426	-53.73	1572	20241121	50.13	5100	-53.73	20240426	1572	50.13	20241121	5100	-53.73	20240426	1572	50.13	20241121	0.15	N	413630	100	38 억	131605	N	N	N	01	N
7	20241129	111419	54	100.00	KOSDAQ		화학	N	N	N	N	N	2360	-145	5	-5.79	204440195	84432	18.89	2525	2540	2330	3255	1755	2505	2421.36	0.34	-9256	2901	2702	2451	2252	2001	2802	2352	39	750	100	1500	5	1	38703425	913	17.61	2.47	12	0.22	134.00	957.00	5100	20240426	-53.73	1572	20241121	50.13	5100	-53.73	20240426	1572	50.13	20241121	5100	-53.73	20240426	1572	50.13	20241121	0.15	N	413630	100	38 억	131605	N	N	N	01	N
8	20241129	101410	54	100.00	KOSDAQ		화학	N	N	N	N	N	2335	-170	5	-6.79	164586010	67475	15.10	2525	2540	2330	3255	1755	2505	2439.21	0.34	-894	2901	2702	2451	2252	2001	2802	2352	39	750	100	1500	5	1	38703425	904	17.43	2.44	12	0.17	134.00	957.00	5100	20240426	-54.22	1572	20241121	48.54	5100	-54.22	20240426	1572	48.54	20241121	5100	-54.22	20240426	1572	48.54	20241121	0.15	N	413630	100	38 억	131605	N	N	N	01	N
9	20241129	091415	54	100.00	KOSDAQ		화학	N	N	N	N	N	2465	-40	5	-1.60	79405655	31995	7.16	2525	2540	2425	3255	1755	2505	2481.81	0.34	3362	2901	2702	2451	2252	2001	2802	2352	39	750	100	1500	5	1	38703425	954	18.40	2.58	12	0.08	134.00	957.00	5100	20240426	-51.67	1572	20241121	56.81	5100	-51.67	20240426	1572	56.81	20241121	5100	-51.67	20240426	1572	56.81	20241121	0.15	N	413630	100	38 억	131605	N	N	N	01	N
10	20241128	161355	57	100.00	KOSDAQ		화학	N	N	N	N	N	2505	185	2	7.97	1081293620	442310	130.26	2350	2650	2200	3015	1625	2320	2444.52	0.30	16260	2586	2452	2326	2192	2066	2520	2260	39	695	100	1390	5	1	38703425	970	18.69	2.62	12	1.14	134.00	957.00	5100	20240426	-50.88	1572	20241121	59.35	5100	-50.88	20240426	1572	59.35	20241121	5100	-50.88	20240426	1572	59.35	20241121	0.16	N	413630	100	38 억	116419	N	N	N	00	N
11	20241128	151422	57	100.00	KOSDAQ		화학	N	N	N	N	N	2475	155	2	6.68	989217160	405607	119.45	2350	2650	2200	3015	1625	2320	2438.86	0.30	17978	2586	2452	2326	2192	2066	2520	2260	39	695	100	1390	5	1	38703425	958	18.47	2.59	12	1.05	134.00	957.00	5100	20240426	-51.47	1572	20241121	57.44	5100	-51.47	20240426	1572	57.44	20241121	5100	-51.47	20240426	1572	57.44	20241121	0.16	N	413630	100	38 억	116419	N	N	N	00	N
12	20241128	141420	57	100.00	KOSDAQ		화학	N	N	N	N	N	2400	80	2	3.45	335814515	142850	42.07	2350	2480	2200	3015	1625	2320	2350.82	0.30	21452	2586	2452	2326	2192	2066	2520	2260	39	695	100	1390	5	1	38703425	929	17.91	2.51	12	0.37	134.00	957.00	5100	20240426	-52.94	1572	20241121	52.67	5100	-52.94	20240426	1572	52.67	20241121	5100	-52.94	20240426	1572	52.67	20241121	0.16	N	413630	100	38 억	116419	N	N	N	00	N
13	20241128	131417	57	100.00	KOSDAQ		화학	N	N	N	N	N	2390	70	2	3.02	320695165	136516	40.20	2350	2480	2200	3015	1625	2320	2349.14	0.30	21119	2586	2452	2326	2192	2066	2520	2260	39	695	100	1390	5	1	38703425	925	17.84	2.50	12	0.35	134.00	957.00	5100	20240426	-53.14	1572	20241121	52.04	5100	-53.14	20240426	1572	52.04	20241121	5100	-53.14	20240426	1572	52.04	20241121	0.16	N	413630	100	38 억	116419	N	N	N	00	N
14	20241128	121415	57	100.00	KOSDAQ		화학	N	N	N	N	N	2395	75	2	3.23	307522285	130997	38.58	2350	2480	2200	3015	1625	2320	2347.55	0.30	21895	2586	2452	2326	2192	2066	2520	2260	39	695	100	1390	5	1	38703425	927	17.87	2.50	12	0.34	134.00	957.00	5100	20240426	-53.04	1572	20241121	52.35	5100	-53.04	20240426	1572	52.35	20241121	5100	-53.04	20240426	1572	52.35	20241121	0.16	N	413630	100	38 억	116419	N	N	N	00	N
15	20241128	111419	57	100.00	KOSDAQ		화학	N	N	N	N	N	2375	55	2	2.37	263660710	112566	33.15	2350	2480	2200	3015	1625	2320	2342.28	0.30	20584	2586	2452	2326	2192	2066	2520	2260	39	695	100	1390	5	1	38703425	919	17.72	2.48	12	0.29	134.00	957.00	5100	20240426	-53.43	1572	20241121	51.08	5100	-53.43	20240426	1572	51.08	20241121	5100	-53.43	20240426	1572	51.08	20241121	0.16	N	413630	100	38 억	116419	N	N	N	00	N
16	20241128	101417	57	100.00	KOSDAQ		화학	N	N	N	N	N	2390	70	2	3.02	170943830	74041	21.81	2350	2420	2200	3015	1625	2320	2308.77	0.30	15938	2586	2452	2326	2192	2066	2520	2260	39	695	100	1390	5	1	38703425	925	17.84	2.50	12	0.19	134.00	957.00	5100	20240426	-53.14	1572	20241121	52.04	5100	-53.14	20240426	1572	52.04	20241121	5100	-53.14	20240426	1572	52.04	20241121	0.16	N	413630	100	38 억	116419	N	N	N	00	N
17	20241128	091415	57	100.00	KOSDAQ		화학	N	N	N	N	N	2290	-30	5	-1.29	106866330	47028	13.85	2350	2350	2200	3015	1625	2320	2272.40	0.30	21394	2586	2452	2326	2192	2066	2520	2260	39	695	100	1390	5	1	38703425	886	17.09	2.39	12	0.12	134.00	957.00	5100	20240426	-55.10	1572	20241121	45.67	5100	-55.10	20240426	1572	45.67	20241121	5100	-55.10	20240426	1572	45.67	20241121	0.16	N	413630	100	38 억	116419	N	N	N	00	N
18	20241127	161340	57	100.00	KOSDAQ		화학	N	N	N	N	N	2320	20	2	0.87	799509335	339225	38.93	2300	2460	2200	2990	1610	2300	2356.92	0.46	-64970	2635	2467	2187	2019	1739	2551	2103	39	690	100	1380	5	1	38703425	898	17.31	2.42	12	0.88	134.00	957.00	5100	20240426	-54.51	1572	20241121	47.58	5100	-54.51	20240426	1572	47.58	20241121	5100	-54.51	20240426	1572	47.58	20241121	0.16	N	413630	100	38 억	178422	N	N	N	00	N
19	20241127	151406	57	100.00	KOSDAQ		화학	N	N	N	N	N	2330	30	2	1.30	786169500	333489	38.27	2300	2460	2200	2990	1610	2300	2357.41	0.46	-64191	2635	2467	2187	2019	1739	2551	2103	39	690	100	1380	5	1	38703425	902	17.39	2.43	12	0.86	134.00	957.00	5100	20240426	-54.31	1572	20241121	48.22	5100	-54.31	20240426	1572	48.22	20241121	5100	-54.31	20240426	1572	48.22	20241121	0.16	N	413630	100	38 억	178422	N	N	N	00	N
20	20241127	141401	57	100.00	KOSDAQ		화학	N	N	N	N	N	2320	20	2	0.87	718578215	304781	34.98	2300	2460	2200	2990	1610	2300	2357.69	0.46	-63682	2635	2467	2187	2019	1739	2551	2103	39	690	100	1380	5	1	38703425	898	17.31	2.42	12	0.79	134.00	957.00	5100	20240426	-54.51	1572	20241121	47.58	5100	-54.51	20240426	1572	47.58	20241121	5100	-54.51	20240426	1572	47.58	20241121	0.16	N	413630	100	38 억	178422	N	N	N	00	N
21	20241127	131357	57	100.00	KOSDAQ		화학	N	N	N	N	N	2305	5	2	0.22	692934515	293737	33.71	2300	2460	2200	2990	1610	2300	2359.03	0.46	-61902	2635	2467	2187	2019	1739	2551	2103	39	690	100	1380	5	1	38703425	892	17.20	2.41	12	0.76	134.00	957.00	5100	20240426	-54.80	1572	20241121	46.63	5100	-54.80	20240426	1572	46.63	20241121	5100	-54.80	20240426	1572	46.63	20241121	0.16	N	413630	100	38 억	178422	N	N	N	00	N
22	20241127	121412	57	100.00	KOSDAQ		화학	N	N	N	N	N	2340	40	2	1.74	646419800	273643	31.41	2300	2460	2200	2990	1610	2300	2362.28	0.46	-62282	2635	2467	2187	2019	1739	2551	2103	39	690	100	1380	5	1	38703425	906	17.46	2.45	12	0.71	134.00	957.00	5100	20240426	-54.12	1572	20241121	48.85	5100	-54.12	20240426	1572	48.85	20241121	5100	-54.12	20240426	1572	48.85	20241121	0.16	N	413630	100	38 억	178422	N	N	N	00	N
23	20241127	111405	57	100.00	KOSDAQ		화학	N	N	N	N	N	2455	155	2	6.74	544469965	230473	26.45	2300	2460	2200	2990	1610	2300	2362.41	0.46	-55435	2635	2467	2187	2019	1739	2551	2103	39	690	100	1380	5	1	38703425	950	18.32	2.57	12	0.60	134.00	957.00	5100	20240426	-51.86	1572	20241121	56.17	5100	-51.86	20240426	1572	56.17	20241121	5100	-51.86	20240426	1572	56.17	20241121	0.16	N	413630	100	38 억	178422	N	N	N	00	N
24	20241127	101406	57	100.00	KOSDAQ		화학	N	N	N	N	N	2385	85	2	3.70	440976830	187494	21.52	2300	2450	2200	2990	1610	2300	2351.96	0.46	-44043	2635	2467	2187	2019	1739	2551	2103	39	690	100	1380	5	1	38703425	923	17.80	2.49	12	0.48	134.00	957.00	5100	20240426	-53.24	1572	20241121	51.72	5100	-53.24	20240426	1572	51.72	20241121	5100	-53.24	20240426	1572	51.72	20241121	0.16	N	413630	100	38 억	178422	N	N	N	00	N
25	20241127	091403	57	100.00	KOSDAQ		화학	N	N	N	N	N	2380	80	2	3.48	245973595	105756	12.14	2300	2400	2200	2990	1610	2300	2325.86	0.46	-39185	2635	2467	2187	2019	1739	2551	2103	39	690	100	1380	5	1	38703425	921	17.76	2.49	12	0.27	134.00	957.00	5100	20240426	-53.33	1572	20241121	51.40	5100	-53.33	20240426	1572	51.40	20241121	5100	-53.33	20240426	1572	51.40	20241121	0.16	N	413630	100	38 억	178422	N	N	N	00	N
26	20241126	161341	57	100.00	KOSDAQ		화학	N	N	N	N	N	2300	369	2	19.11	1879924996	869522	214.89	1933	2355	1907	2510	1352	1931	2161.68	0.30	74876	2049	1990	1901	1842	1753	2019	1871	39	579	100	1150	5	1	38703425	890	17.16	2.40	12	2.25	134.00	957.00	5100	20240426	-54.90	1572	20241121	46.31	5100	-54.90	20240426	1572	46.31	20241121	5100	-54.90	20240426	1572	46.31	20241121	0.16	N	413630	100	38 억	114548	N	N	N	00	N
27	20241126	151357	57	100.00	KOSDAQ		화학	N	N	N	N	N	2230	299	2	15.48	1824158001	845115	208.86	1933	2355	1907	2510	1352	1931	2158.47	0.30	72343	2049	1990	1901	1842	1753	2019	1871	39	579	100	1150	5	1	38703425	863	16.64	2.33	12	2.18	134.00	957.00	5100	20240426	-56.27	1572	20241121	41.86	5100	-56.27	20240426	1572	41.86	20241121	5100	-56.27	20240426	1572	41.86	20241121	0.16	N	413630	100	38 억	114548	N	N	N	00	N
28	20241126	141359	57	100.00	KOSDAQ		화학	N	N	N	N	N	2230	299	2	15.48	1661310251	771734	190.72	1933	2355	1907	2510	1352	1931	2152.70	0.30	69293	2049	1990	1901	1842	1753	2019	1871	39	579	100	1150	5	1	38703425	863	16.64	2.33	12	1.99	134.00	957.00	5100	20240426	-56.27	1572	20241121	41.86	5100	-56.27	20240426	1572	41.86	20241121	5100	-56.27	20240426	1572	41.86	20241121	0.16	N	413630	100	38 억	114548	N	N	N	00	N
29	20241126	131352	57	100.00	KOSDAQ		화학	N	N	N	N	N	2215	284	2	14.71	1356930691	637239	157.48	1933	2300	1907	2510	1352	1931	2129.39	0.30	63521	2049	1990	1901	1842	1753	2019	1871	39	579	100	1150	5	1	38703425	857	16.53	2.31	12	1.65	134.00	957.00	5100	20240426	-56.57	1572	20241121	40.90	5100	-56.57	20240426	1572	40.90	20241121	5100	-56.57	20240426	1572	40.90	20241121	0.16	N	413630	100	38 억	114548	N	N	N	00	N
30	20241126	121400	57	100.00	KOSDAQ		화학	N	N	N	N	N	2205	274	2	14.19	1289267551	606541	149.90	1933	2300	1907	2510	1352	1931	2125.61	0.30	58664	2049	1990	1901	1842	1753	2019	1871	39	579	100	1150	5	1	38703425	853	16.46	2.30	12	1.57	134.00	957.00	5100	20240426	-56.76	1572	20241121	40.27	5100	-56.76	20240426	1572	40.27	20241121	5100	-56.76	20240426	1572	40.27	20241121	0.16	N	413630	100	38 억	114548	N	N	N	00	N
31	20241126	111404	57	100.00	KOSDAQ		화학	N	N	N	N	N	2220	289	2	14.97	1113180446	526284	130.06	1933	2300	1907	2510	1352	1931	2115.17	0.30	56068	2049	1990	1901	1842	1753	2019	1871	39	579	100	1150	5	1	38703425	859	16.57	2.32	12	1.36	134.00	957.00	5100	20240426	-56.47	1572	20241121	41.22	5100	-56.47	20240426	1572	41.22	20241121	5100	-56.47	20240426	1572	41.22	20241121	0.16	N	413630	100	38 억	114548	N	N	N	00	N
32	20241126	101415	57	100.00	KOSDAQ		화학	N	N	N	N	N	2085	154	2	7.98	658234646	318097	78.61	1933	2185	1907	2510	1352	1931	2069.29	0.30	10661	2049	1990	1901	1842	1753	2019	1871	39	579	100	1150	5	1	38703425	807	15.56	2.18	12	0.82	134.00	957.00	5100	20240426	-59.12	1572	20241121	32.63	5100	-59.12	20240426	1572	32.63	20241121	5100	-59.12	20240426	1572	32.63	20241121	0.16	N	413630	100	38 억	114548	N	N	N	00	N
33	20241126	091402	57	100.00	KOSDAQ		화학	N	N	N	N	N	2075	144	2	7.46	68866064	34732	8.58	1933	2080	1907	2510	1352	1931	1982.78	0.30	7188	2049	1990	1901	1842	1753	2019	1871	39	579	100	1150	5	1	38703425	803	15.49	2.17	12	0.09	134.00	957.00	5100	20240426	-59.31	1572	20241121	32.00	5100	-59.31	20240426	1572	32.00	20241121	5100	-59.31	20240426	1572	32.00	20241121	0.16	N	413630	100	38 억	114548	N	N	N	00	N
34	20241125	161324	57	100.00	KOSDAQ		화학	N	N	N	N	N	1931	130	2	7.22	756183723	400292	11.44	1820	1960	1812	2340	1261	1801	1888.90	0.15	57174	2330	2065	1845	1580	1360	2198	1713	39	539	100	1080	1	1	38703425	747	14.41	2.02	12	1.03	134.00	957.00	5100	20240426	-62.14	1572	20241121	22.84	5100	-62.14	20240426	1572	22.84	20241121	5100	-62.14	20240426	1572	22.84	20241121	0.16	N	413630	100	38 억	57885	N	N	N	00	N
35	20241125	151352	57	100.00	KOSDAQ		화학	N	N	N	N	N	1920	119	2	6.61	735982192	389807	11.14	1820	1960	1812	2340	1261	1801	1888.08	0.15	57825	2330	2065	1845	1580	1360	2198	1713	39	539	100	1080	1	1	38703425	743	14.33	2.01	12	1.01	134.00	957.00	5100	20240426	-62.35	1572	20241121	22.14	5100	-62.35	20240426	1572	22.14	20241121	5100	-62.35	20240426	1572	22.14	20241121	0.16	N	413630	100	38 억	57885	N	N	N	00	N
36	20241125	141348	57	100.00	KOSDAQ		화학	N	N	N	N	N	1895	94	2	5.22	703649102	372867	10.65	1820	1960	1812	2340	1261	1801	1887.14	0.15	55330	2330	2065	1845	1580	1360	2198	1713	39	539	100	1080	1	1	38703425	733	14.14	1.98	12	0.96	134.00	957.00	5100	20240426	-62.84	1572	20241121	20.55	5100	-62.84	20240426	1572	20.55	20241121	5100	-62.84	20240426	1572	20.55	20241121	0.16	N	413630	100	38 억	57885	N	N	N	00	N
37	20241125	131337	57	100.00	KOSDAQ		화학	N	N	N	N	N	1935	134	2	7.44	643203984	341330	9.75	1820	1960	1812	2340	1261	1801	1884.42	0.15	54662	2330	2065	1845	1580	1360	2198	1713	39	539	100	1080	1	1	38703425	749	14.44	2.02	12	0.88	134.00	957.00	5100	20240426	-62.06	1572	20241121	23.09	5100	-62.06	20240426	1572	23.09	20241121	5100	-62.06	20240426	1572	23.09	20241121	0.16	N	413630	100	38 억	57885	N	N	N	00	N
38	20241125	121354	57	100.00	KOSDAQ		화학	N	N	N	N	N	1942	141	2	7.83	561636230	299075	8.55	1820	1960	1812	2340	1261	1801	1877.92	0.15	52710	2330	2065	1845	1580	1360	2198	1713	39	539	100	1080	1	1	38703425	752	14.49	2.03	12	0.77	134.00	957.00	5100	20240426	-61.92	1572	20241121	23.54	5100	-61.92	20240426	1572	23.54	20241121	5100	-61.92	20240426	1572	23.54	20241121	0.16	N	413630	100	38 억	57885	N	N	N	00	N
39	20241125	111348	57	100.00	KOSDAQ		화학	N	N	N	N	N	1898	97	2	5.39	472079932	252586	7.22	1820	1960	1812	2340	1261	1801	1869.00	0.15	43750	2330	2065	1845	1580	1360	2198	1713	39	539	100	1080	1	1	38703425	735	14.16	1.98	12	0.65	134.00	957.00	5100	20240426	-62.78	1572	20241121	20.74	5100	-62.78	20240426	1572	20.74	20241121	5100	-62.78	20240426	1572	20.74	20241121	0.16	N	413630	100	38 억	57885	N	N	N	00	N
40	20241125	101333	57	100.00	KOSDAQ		화학	N	N	N	N	N	1860	59	2	3.28	329741162	176794	5.05	1820	1960	1812	2340	1261	1801	1865.13	0.15	32570	2330	2065	1845	1580	1360	2198	1713	39	539	100	1080	1	1	38703425	720	13.88	1.94	12	0.46	134.00	957.00	5100	20240426	-63.53	1572	20241121	18.32	5100	-63.53	20240426	1572	18.32	20241121	5100	-63.53	20240426	1572	18.32	20241121	0.16	N	413630	100	38 억	57885	N	N	N	00	N
41	20241125	091331	57	100.00	KOSDAQ		화학	N	N	N	N	N	1828	27	2	1.50	164982287	88863	2.54	1820	1960	1812	2340	1261	1801	1856.62	0.15	-7040	2330	2065	1845	1580	1360	2198	1713	39	539	100	1080	1	1	38703425	707	13.64	1.91	12	0.23	134.00	957.00	5100	20240426	-64.16	1572	20241121	16.28	5100	-64.16	20240426	1572	16.28	20241121	5100	-64.16	20240426	1572	16.28	20241121	0.16	N	413630	100	38 억	57885	N	N	N	00	N
42	20241122	161218	57	100.00	KOSDAQ		화학	N	N	N	N	N	1801	176	2	10.83	6488147295	3493174	6308.33	1637	2110	1625	2110	1138	1625	1857.41	1.00	-40145	1713	1668	1620	1575	1527	1645	1552	39	485	100	970	1	1	38703425	697	13.44	1.88	12	9.03	134.00	957.00	5100	20240426	-64.69	1572	20241121	14.57	5100	-64.69	20240426	1572	14.57	20241121	5100	-64.69	20240426	1572	14.57	20241121	0.16	N	413630	100	38 억	385980	N	N	N	00	N
43	20241122	151233	57	100.00	KOSDAQ		화학	N	N	N	N	N	1785	160	2	9.85	6417299432	3453721	6237.08	1637	2110	1625	2110	1138	1625	1858.08	1.00	-40233	1713	1668	1620	1575	1527	1645	1552	39	485	100	970	1	1	38703425	691	13.32	1.87	12	8.92	134.00	957.00	5100	20240426	-65.00	1572	20241121	13.55	5100	-65.00	20240426	1572	13.55	20241121	5100	-65.00	20240426	1572	13.55	20241121	0.16	N	413630	100	38 억	385980	N	N	N	00	N
44	20241122	141235	57	100.00	KOSDAQ		화학	N	N	N	N	N	1747	122	2	7.51	6042083678	3243822	5858.02	1637	2110	1625	2110	1138	1625	1862.64	1.00	-49662	1713	1668	1620	1575	1527	1645	1552	39	485	100	970	1	1	38703425	676	13.04	1.83	12	8.38	134.00	957.00	5100	20240426	-65.75	1572	20241121	11.13	5100	-65.75	20240426	1572	11.13	20241121	5100	-65.75	20240426	1572	11.13	20241121	0.16	N	413630	100	38 억	385980	N	N	N	00	N
45	20241122	131230	57	100.00	KOSDAQ		화학	N	N	N	N	N	1748	123	2	7.57	4269794456	2293180	4141.26	1637	2110	1625	2110	1138	1625	1861.95	1.00	-37778	1713	1668	1620	1575	1527	1645	1552	39	485	100	970	1	1	38703425	677	13.04	1.83	12	5.93	134.00	957.00	5100	20240426	-65.73	1572	20241121	11.20	5100	-65.73	20240426	1572	11.20	20241121	5100	-65.73	20240426	1572	11.20	20241121	0.16	N	413630	100	38 억	385980	N	N	N	00	N
46	20241122	121239	57	100.00	KOSDAQ		화학	N	N	N	N	N	1672	47	2	2.89	4040131553	2160333	3901.35	1637	2110	1625	2110	1138	1625	1870.14	1.00	-50174	1713	1668	1620	1575	1527	1645	1552	39	485	100	970	1	1	38703425	647	12.48	1.75	12	5.58	134.00	957.00	5100	20240426	-67.22	1572	20241121	6.36	5100	-67.22	20240426	1572	6.36	20241121	5100	-67.22	20240426	1572	6.36	20241121	0.16	N	413630	100	38 억	385980	N	N	N	00	N
47	20241122	111226	57	100.00	KOSDAQ		화학	N	N	N	N	N	1681	56	2	3.45	3971508969	2119190	3827.05	1637	2110	1625	2110	1138	1625	1874.07	1.00	-48763	1713	1668	1620	1575	1527	1645	1552	39	485	100	970	1	1	38703425	651	12.54	1.76	12	5.48	134.00	957.00	5100	20240426	-67.04	1572	20241121	6.93	5100	-67.04	20240426	1572	6.93	20241121	5100	-67.04	20240426	1572	6.93	20241121	0.16	N	413630	100	38 억	385980	N	N	N	00	N
48	20241122	101246	57	100.00	KOSDAQ		화학	N	N	N	N	N	1662	37	2	2.28	3556679170	1868559	3374.43	1637	2110	1625	2110	1138	1625	1903.43	1.00	-48413	1713	1668	1620	1575	1527	1645	1552	39	485	100	970	1	1	38703425	643	12.40	1.74	12	4.83	134.00	957.00	5100	20240426	-67.41	1572	20241121	5.73	5100	-67.41	20240426	1572	5.73	20241121	5100	-67.41	20240426	1572	5.73	20241121	0.16	N	413630	100	38 억	385980	N	N	N	00	N
49	20241122	091238	57	100.00	KOSDAQ		화학	N	N	N	N	N	1650	25	2	1.54	8383923	5122	9.25	1637	1650	1625	2110	1138	1625	1636.85	1.00	1543	1713	1668	1620	1575	1527	1645	1552	39	485	100	970	1	1	38703425	639	12.31	1.72	12	0.01	134.00	957.00	5100	20240426	-67.65	1572	20241121	4.96	5100	-67.65	20240426	1572	4.96	20241121	5100	-67.65	20240426	1572	4.96	20241121	0.16	N	413630	100	38 억	385980	N	N	N	00	N
50	20241121	161226	54	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1625	-13	5	-0.79	88638485	55194	74.03	1638	1665	1572	2125	1147	1638	1605.94	1.02	921	1736	1686	1645	1595	1554	1666	1575	39	487	100	980	1	1	38703425	629	12.13	1.70	12	0.14	134.00	957.00	5100	20240426	-68.14	1572	20241121	3.37	5100	-68.14	20240426	1572	3.37	20241121	5100	-68.14	20240426	1572	3.37	20241121	0.16	N	413630	100	38 억	394234	N	N	N	01	N
51	20241121	151248	54	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1617	-21	5	-1.28	83779124	52187	69.99	1638	1665	1572	2125	1147	1638	1605.36	1.02	1992	1736	1686	1645	1595	1554	1666	1575	39	487	100	980	1	1	38703425	626	12.07	1.69	12	0.13	134.00	957.00	5100	20240426	-68.29	1572	20241121	2.86	5100	-68.29	20240426	1572	2.86	20241121	5100	-68.29	20240426	1572	2.86	20241121	0.16	N	413630	100	38 억	394234	N	N	N	01	N
52	20241121	141248	54	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1629	-9	5	-0.55	82696095	51518	69.10	1638	1665	1572	2125	1147	1638	1605.19	1.02	1911	1736	1686	1645	1595	1554	1666	1575	39	487	100	980	1	1	38703425	630	12.16	1.70	12	0.13	134.00	957.00	5100	20240426	-68.06	1572	20241121	3.63	5100	-68.06	20240426	1572	3.63	20241121	5100	-68.06	20240426	1572	3.63	20241121	0.16	N	413630	100	38 억	394234	N	N	N	01	N
53	20241121	131239	54	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1630	-8	5	-0.49	70400120	43944	58.94	1638	1665	1572	2125	1147	1638	1602.04	1.02	1667	1736	1686	1645	1595	1554	1666	1575	39	487	100	980	1	1	38703425	631	12.16	1.70	12	0.11	134.00	957.00	5100	20240426	-68.04	1572	20241121	3.69	5100	-68.04	20240426	1572	3.69	20241121	5100	-68.04	20240426	1572	3.69	20241121	0.16	N	413630	100	38 억	394234	N	N	N	01	N
54	20241121	121240	54	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1620	-18	5	-1.10	62419128	39030	52.35	1638	1665	1572	2125	1147	1638	1599.26	1.02	1213	1736	1686	1645	1595	1554	1666	1575	39	487	100	980	1	1	38703425	627	12.09	1.69	12	0.10	134.00	957.00	5100	20240426	-68.24	1572	20241121	3.05	5100	-68.24	20240426	1572	3.05	20241121	5100	-68.24	20240426	1572	3.05	20241121	0.16	N	413630	100	38 억	394234	N	N	N	01	N
55	20241121	111244	54	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1621	-17	5	-1.04	54163028	33927	45.50	1638	1665	1572	2125	1147	1638	1596.46	1.02	-176	1736	1686	1645	1595	1554	1666	1575	39	487	100	980	1	1	38703425	627	12.10	1.69	12	0.09	134.00	957.00	5100	20240426	-68.22	1572	20241121	3.12	5100	-68.22	20240426	1572	3.12	20241121	5100	-68.22	20240426	1572	3.12	20241121	0.16	N	413630	100	38 억	394234	N	N	N	01	N
56	20241121	101244	54	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1594	-44	5	-2.69	37663647	23643	31.71	1638	1665	1572	2125	1147	1638	1593.01	1.02	-2970	1736	1686	1645	1595	1554	1666	1575	39	487	100	980	1	1	38703425	617	11.90	1.67	12	0.06	134.00	957.00	5100	20240426	-68.75	1572	20241121	1.40	5100	-68.75	20240426	1572	1.40	20241121	5100	-68.75	20240426	1572	1.40	20241121	0.16	N	413630	100	38 억	394234	N	N	N	01	N
57	20241121	091244	54	100.00	KOSDAQ		화학	N	N	N	N	N	1607	-31	5	-1.89	5130120	3164	4.24	1638	1665	1605	2125	1147	1638	1621.40	1.02	374	1736	1686	1645	1595	1554	1666	1575	39	487	100	980	1	1	38703425	622	11.99	1.68	12	0.01	134.00	957.00	5100	20240426	-68.49	1604	20241120	0.19	5100	-68.49	20240426	1604	0.19	20241120	5100	-68.49	20240426	1604	0.19	20241120	0.16	N	413630	100	38 억	394234	N	N	N	01	N
58	20241120	161232	54	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1638	-52	5	-3.08	121230515	74463	98.74	1695	1695	1604	2195	1183	1690	1628.06	1.01	14201	1762	1725	1691	1654	1620	1709	1638	39	505	100	1010	1	1	38703425	634	12.22	1.71	12	0.19	134.00	957.00	5100	20240426	-67.88	1604	20241120	2.12	5100	-67.88	20240426	1604	2.12	20241120	5100	-67.88	20240426	1604	2.12	20241120	0.17	N	413630	100	38 억	391116	N	N	N	01	N
59	20241120	151249	54	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1616	-74	5	-4.38	117996532	72476	96.10	1695	1695	1604	2195	1183	1690	1628.08	1.01	14078	1762	1725	1691	1654	1620	1709	1638	39	505	100	1010	1	1	38703425	625	12.06	1.69	12	0.19	134.00	957.00	5100	20240426	-68.31	1604	20241120	0.75	5100	-68.31	20240426	1604	0.75	20241120	5100	-68.31	20240426	1604	0.75	20241120	0.17	N	413630	100	38 억	391116	N	N	N	01	N
60	20241120	141251	54	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1622	-68	5	-4.02	112154696	68893	91.35	1695	1695	1604	2195	1183	1690	1627.95	1.01	14484	1762	1725	1691	1654	1620	1709	1638	39	505	100	1010	1	1	38703425	628	12.10	1.69	12	0.18	134.00	957.00	5100	20240426	-68.20	1604	20241120	1.12	5100	-68.20	20240426	1604	1.12	20241120	5100	-68.20	20240426	1604	1.12	20241120	0.17	N	413630	100	38 억	391116	N	N	N	01	N
61	20241120	131252	54	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1624	-66	5	-3.91	76085862	46711	61.94	1695	1695	1604	2195	1183	1690	1628.86	1.01	8769	1762	1725	1691	1654	1620	1709	1638	39	505	100	1010	1	1	38703425	629	12.12	1.70	12	0.12	134.00	957.00	5100	20240426	-68.16	1604	20241120	1.25	5100	-68.16	20240426	1604	1.25	20241120	5100	-68.16	20240426	1604	1.25	20241120	0.17	N	413630	100	38 억	391116	N	N	N	01	N
62	20241120	121250	54	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1644	-46	5	-2.72	67728659	41635	55.21	1695	1695	1604	2195	1183	1690	1626.72	1.01	8413	1762	1725	1691	1654	1620	1709	1638	39	505	100	1010	1	1	38703425	636	12.27	1.72	12	0.11	134.00	957.00	5100	20240426	-67.76	1604	20241120	2.49	5100	-67.76	20240426	1604	2.49	20241120	5100	-67.76	20240426	1604	2.49	20241120	0.17	N	413630	100	38 억	391116	N	N	N	01	N
63	20241120	111254	54	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1653	-37	5	-2.19	45534255	27975	37.09	1695	1695	1604	2195	1183	1690	1627.68	1.01	332	1762	1725	1691	1654	1620	1709	1638	39	505	100	1010	1	1	38703425	640	12.34	1.73	12	0.07	134.00	957.00	5100	20240426	-67.59	1604	20241120	3.05	5100	-67.59	20240426	1604	3.05	20241120	5100	-67.59	20240426	1604	3.05	20241120	0.17	N	413630	100	38 억	391116	N	N	N	01	N
64	20241120	101253	54	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1654	-36	5	-2.13	25901540	15937	21.13	1695	1695	1604	2195	1183	1690	1625.25	1.01	252	1762	1725	1691	1654	1620	1709	1638	39	505	100	1010	1	1	38703425	640	12.34	1.73	12	0.04	134.00	957.00	5100	20240426	-67.57	1604	20241120	3.12	5100	-67.57	20240426	1604	3.12	20241120	5100	-67.57	20240426	1604	3.12	20241120	0.17	N	413630	100	38 억	391116	N	N	N	01	N
65	20241120	091251	54	100.00	KOSDAQ		화학	N	N	N	N	N	1670	-20	5	-1.18	1034824	615	0.82	1695	1695	1660	2195	1183	1690	1682.64	1.01	-78	1762	1725	1691	1654	1620	1709	1638	39	505	100	1010	1	1	38703425	646	12.46	1.75	12	0.00	134.00	957.00	5100	20240426	-67.25	1657	20241119	0.78	5100	-67.25	20240426	1657	0.78	20241119	5100	-67.25	20240426	1657	0.78	20241119	0.17	N	413630	100	38 억	391116	N	N	N	01	N
66	20241119	161138	54	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1690	-13	5	-0.76	125786867	74817	21.73	1728	1728	1657	2210	1193	1703	1681.26	1.05	5877	2030	1866	1768	1604	1506	1817	1555	39	507	100	1020	1	1	38703425	654	12.61	1.77	12	0.19	134.00	957.00	5100	20240426	-66.86	1657	20241119	1.99	5100	-66.86	20240426	1657	1.99	20241119	5100	-66.86	20240426	1657	1.99	20241119	0.16	N	413630	100	38 억	405314	N	N	N	01	N
67	20241119	151202	54	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1712	9	2	0.53	122507100	72880	21.17	1728	1728	1657	2210	1193	1703	1680.94	1.05	6182	2030	1866	1768	1604	1506	1817	1555	39	507	100	1020	1	1	38703425	663	12.78	1.79	12	0.19	134.00	957.00	5100	20240426	-66.43	1657	20241119	3.32	5100	-66.43	20240426	1657	3.32	20241119	5100	-66.43	20240426	1657	3.32	20241119	0.16	N	413630	100	38 억	405314	N	N	N	01	N
68	20241119	141200	54	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1683	-20	5	-1.17	100600654	59876	17.39	1728	1728	1657	2210	1193	1703	1680.15	1.05	1067	2030	1866	1768	1604	1506	1817	1555	39	507	100	1020	1	1	38703425	651	12.56	1.76	12	0.15	134.00	957.00	5100	20240426	-67.00	1657	20241119	1.57	5100	-67.00	20240426	1657	1.57	20241119	5100	-67.00	20240426	1657	1.57	20241119	0.16	N	413630	100	38 억	405314	N	N	N	01	N
69	20241119	131203	54	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1671	-32	5	-1.88	69989298	41498	12.05	1728	1728	1666	2210	1193	1703	1686.57	1.05	77	2030	1866	1768	1604	1506	1817	1555	39	507	100	1020	1	1	38703425	647	12.47	1.75	12	0.11	134.00	957.00	5100	20240426	-67.24	1666	20241119	0.30	5100	-67.24	20240426	1666	0.30	20241119	5100	-67.24	20240426	1666	0.30	20241119	0.16	N	413630	100	38 억	405314	N	N	N	01	N
70	20241119	121148	54	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1680	-23	5	-1.35	46026918	27218	7.90	1728	1728	1666	2210	1193	1703	1691.05	1.05	-283	2030	1866	1768	1604	1506	1817	1555	39	507	100	1020	1	1	38703425	650	12.54	1.76	12	0.07	134.00	957.00	5100	20240426	-67.06	1666	20241119	0.84	5100	-67.06	20240426	1666	0.84	20241119	5100	-67.06	20240426	1666	0.84	20241119	0.16	N	413630	100	38 억	405314	N	N	N	01	N
71	20241119	111201	54	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1668	-35	5	-2.06	37105854	21886	6.36	1728	1728	1667	2210	1193	1703	1695.42	1.05	-1140	2030	1866	1768	1604	1506	1817	1555	39	507	100	1020	1	1	38703425	646	12.45	1.74	12	0.06	134.00	957.00	5100	20240426	-67.29	1667	20241119	0.06	5100	-67.29	20240426	1667	0.06	20241119	5100	-67.29	20240426	1667	0.06	20241119	0.16	N	413630	100	38 억	405314	N	N	N	01	N
72	20241119	101227	54	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1681	-22	5	-1.29	30147416	17722	5.15	1728	1728	1670	2210	1193	1703	1701.13	1.05	-1243	2030	1866	1768	1604	1506	1817	1555	39	507	100	1020	1	1	38703425	651	12.54	1.76	12	0.05	134.00	957.00	5100	20240426	-67.04	1670	20241119	0.66	5100	-67.04	20240426	1670	0.66	20241119	5100	-67.04	20240426	1670	0.66	20241119	0.16	N	413630	100	38 억	405314	N	N	N	01	N
73	20241119	091226	54	100.00	KOSDAQ		화학	N	N	N	N	N	1717	14	2	0.82	12712527	7430	2.16	1728	1728	1698	2210	1193	1703	1710.97	1.05	-1625	2030	1866	1768	1604	1506	1817	1555	39	507	100	1020	1	1	38703425	665	12.81	1.79	12	0.02	134.00	957.00	5100	20240426	-66.33	1670	20241118	2.81	5100	-66.33	20240426	1670	2.81	20241118	5100	-66.33	20240426	1670	2.81	20241118	0.16	N	413630	100	38 억	405314	N	N	N	01	N
74	20241118	161145	54	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1703	-230	5	-11.90	617291656	343354	289.36	1932	1932	1670	2510	1354	1933	1785.87	1.30	-38169	2251	2091	1965	1805	1679	2029	1743	39	577	100	1150	1	1	38703425	659	12.71	1.78	12	0.89	134.00	957.00	5100	20240426	-66.61	1670	20241118	1.98	5100	-66.61	20240426	1670	1.98	20241118	5100	-66.61	20240426	1670	1.98	20241118	0.29	N	413630	100	38 억	502006	N	N	N	01	N
75	20241118	151201	54	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1688	-245	5	-12.67	602327460	334524	281.92	1932	1932	1670	2510	1354	1933	1788.48	1.30	-39767	2251	2091	1965	1805	1679	2029	1743	39	577	100	1150	1	1	38703425	653	12.60	1.76	12	0.86	134.00	957.00	5100	20240426	-66.90	1670	20241118	1.08	5100	-66.90	20240426	1670	1.08	20241118	5100	-66.90	20240426	1670	1.08	20241118	0.29	N	413630	100	38 억	502006	N	N	N	01	N
76	20241118	141203	54	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1713	-220	5	-11.38	502133042	275209	231.93	1932	1932	1713	2510	1354	1933	1812.30	1.30	-46424	2251	2091	1965	1805	1679	2029	1743	39	577	100	1150	1	1	38703425	663	12.78	1.79	12	0.71	134.00	957.00	5100	20240426	-66.41	1713	20241118	0.00	5100	-66.41	20240426	1713	0.00	20241118	5100	-66.41	20240426	1713	0.00	20241118	0.29	N	413630	100	38 억	502006	N	N	N	01	N
77	20241118	131153	54	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1767	-166	5	-8.59	421919195	229303	193.25	1932	1932	1763	2510	1354	1933	1827.11	1.30	-37640	2251	2091	1965	1805	1679	2029	1743	39	577	100	1150	1	1	38703425	684	13.19	1.85	12	0.59	134.00	957.00	5100	20240426	-65.35	1763	20241118	0.23	5100	-65.35	20240426	1763	0.23	20241118	5100	-65.35	20240426	1763	0.23	20241118	0.29	N	413630	100	38 억	502006	N	N	N	01	N
78	20241118	121200	54	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1789	-144	5	-7.45	339085707	182643	153.92	1932	1932	1770	2510	1354	1933	1842.75	1.30	-32682	2251	2091	1965	1805	1679	2029	1743	39	577	100	1150	1	1	38703425	692	13.35	1.87	12	0.47	134.00	957.00	5100	20240426	-64.92	1770	20241118	1.07	5100	-64.92	20240426	1770	1.07	20241118	5100	-64.92	20240426	1770	1.07	20241118	0.29	N	413630	100	38 억	502006	N	N	N	01	N
79	20241118	111159	54	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1848	-85	5	-4.40	209813561	111215	93.73	1932	1932	1822	2510	1354	1933	1870.98	1.30	-15899	2251	2091	1965	1805	1679	2029	1743	39	577	100	1150	1	1	38703425	715	13.79	1.93	12	0.29	134.00	957.00	5100	20240426	-63.76	1822	20241118	1.43	5100	-63.76	20240426	1822	1.43	20241118	5100	-63.76	20240426	1822	1.43	20241118	0.29	N	413630	100	38 억	502006	N	N	N	01	N
80	20241118	101147	54	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1880	-53	5	-2.74	97392577	50662	42.70	1932	1932	1822	2510	1354	1933	1909.37	1.30	1405	2251	2091	1965	1805	1679	2029	1743	39	577	100	1150	1	1	38703425	728	14.03	1.96	12	0.13	134.00	957.00	5100	20240426	-63.14	1822	20241118	3.18	5100	-63.14	20240426	1822	3.18	20241118	5100	-63.14	20240426	1822	3.18	20241118	0.29	N	413630	100	38 억	502006	N	N	N	01	N
81	20241118	091146	54	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1904	-29	5	-1.50	67370333	34910	29.42	1932	1932	1822	2510	1354	1933	1917.13	1.30	-975	2251	2091	1965	1805	1679	2029	1743	39	577	100	1150	1	1	38703425	737	14.21	1.99	12	0.09	134.00	957.00	5100	20240426	-62.67	1822	20241118	4.50	5100	-62.67	20240426	1822	4.50	20241118	5100	-62.67	20240426	1822	4.50	20241118	0.29	N	413630	100	38 억	502006	N	N	N	01	N
82	20241115	161236	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1933	-82	5	-4.07	228017233	118639	8.44	2125	2125	1839	2615	1415	2015	1921.94	1.42	-25698	2794	2404	2135	1745	1476	2270	1611	39	600	100	1200	1	1	38703425	748	14.43	2.02	12	0.31	134.00	957.00	5100	20240426	-62.10	1839	20241115	5.11	5100	-62.10	20240426	1839	5.11	20241115	5100	-62.10	20240426	1839	5.11	20241115	0.29	N	413630	100	38 억	548316	N	N	N	00	N
83	20241115	151306	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1941	-74	5	-3.67	220606111	114797	8.17	2125	2125	1839	2615	1415	2015	1921.71	1.42	-25877	2794	2404	2135	1745	1476	2270	1611	39	600	100	1200	1	1	38703425	751	14.49	2.03	12	0.30	134.00	957.00	5100	20240426	-61.94	1839	20241115	5.55	5100	-61.94	20240426	1839	5.55	20241115	5100	-61.94	20240426	1839	5.55	20241115	0.29	N	413630	100	38 억	548316	N	N	N	00	N
84	20241115	141251	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1945	-70	5	-3.47	210156212	109403	7.79	2125	2125	1839	2615	1415	2015	1920.94	1.42	-26324	2794	2404	2135	1745	1476	2270	1611	39	600	100	1200	1	1	38703425	753	14.51	2.03	12	0.28	134.00	957.00	5100	20240426	-61.86	1839	20241115	5.76	5100	-61.86	20240426	1839	5.76	20241115	5100	-61.86	20240426	1839	5.76	20241115	0.29	N	413630	100	38 억	548316	N	N	N	00	N
85	20241115	131250	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1968	-47	5	-2.33	196981403	102646	7.30	2125	2125	1839	2615	1415	2015	1919.04	1.42	-25674	2794	2404	2135	1745	1476	2270	1611	39	600	100	1200	1	1	38703425	762	14.69	2.06	12	0.27	134.00	957.00	5100	20240426	-61.41	1839	20241115	7.01	5100	-61.41	20240426	1839	7.01	20241115	5100	-61.41	20240426	1839	7.01	20241115	0.29	N	413630	100	38 억	548316	N	N	N	00	N
86	20241115	121251	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1947	-68	5	-3.37	168691261	88137	6.27	2125	2125	1839	2615	1415	2015	1913.97	1.42	-21738	2794	2404	2135	1745	1476	2270	1611	39	600	100	1200	1	1	38703425	754	14.53	2.03	12	0.23	134.00	957.00	5100	20240426	-61.82	1839	20241115	5.87	5100	-61.82	20240426	1839	5.87	20241115	5100	-61.82	20240426	1839	5.87	20241115	0.29	N	413630	100	38 억	548316	N	N	N	00	N
87	20241115	111222	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1933	-82	5	-4.07	167166836	87348	6.22	2125	2125	1839	2615	1415	2015	1913.80	1.42	-21494	2794	2404	2135	1745	1476	2270	1611	39	600	100	1200	1	1	38703425	748	14.43	2.02	12	0.23	134.00	957.00	5100	20240426	-62.10	1839	20241115	5.11	5100	-62.10	20240426	1839	5.11	20241115	5100	-62.10	20240426	1839	5.11	20241115	0.29	N	413630	100	38 억	548316	N	N	N	00	N
88	20241115	101221	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1871	-144	5	-7.15	147533730	77035	5.48	2125	2125	1839	2615	1415	2015	1915.15	1.42	-16652	2794	2404	2135	1745	1476	2270	1611	39	600	100	1200	1	1	38703425	724	13.96	1.96	12	0.20	134.00	957.00	5100	20240426	-63.31	1839	20241115	1.74	5100	-63.31	20240426	1839	1.74	20241115	5100	-63.31	20240426	1839	1.74	20241115	0.29	N	413630	100	38 억	548316	N	N	N	00	N
89	20241115	091133	57	100.00	KOSDAQ		화학	N	N	N	N	N	1931	-84	5	-4.17	34688912	17612	1.25	2125	2125	1926	2615	1415	2015	1969.62	1.42	2617	2794	2404	2135	1745	1476	2270	1611	39	600	100	1200	1	1	38703425	747	14.41	2.02	12	0.05	134.00	957.00	5100	20240426	-62.14	1866	20241114	3.48	5100	-62.14	20240426	1866	3.48	20241114	5100	-62.14	20240426	1866	3.48	20241114	0.29	N	413630	100	38 억	548316	N	N	N	00	N
90	20241114	161212	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2025	-295	5	-12.72	2989580226	1393063	129.73	2320	2525	1866	3015	1625	2320	2146.05	1.60	19899	2556	2437	2311	2192	2066	2375	2130	39	695	100	1390	5	1	38703425	784	15.11	2.12	12	3.60	134.00	957.00	5100	20240426	-60.29	1866	20241114	8.52	5100	-60.29	20240426	1866	8.52	20241114	5100	-60.29	20240426	1866	8.52	20241114	0.23	N	413630	100	38 억	619970	N	N	N	00	N
91	20241114	151222	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2005	-315	5	-13.58	2863051174	1330537	123.91	2320	2525	1866	3015	1625	2320	2151.80	1.60	15808	2556	2437	2311	2192	2066	2375	2130	39	695	100	1390	5	1	38703425	776	14.96	2.10	12	3.44	134.00	957.00	5100	20240426	-60.69	1866	20241114	7.45	5100	-60.69	20240426	1866	7.45	20241114	5100	-60.69	20240426	1866	7.45	20241114	0.23	N	413630	100	38 억	619970	N	N	N	00	N
92	20241114	141212	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2060	-260	5	-11.21	2625979868	1213792	113.04	2320	2525	1866	3015	1625	2320	2163.45	1.60	-5001	2556	2437	2311	2192	2066	2375	2130	39	695	100	1390	5	1	38703425	797	15.37	2.15	12	3.14	134.00	957.00	5100	20240426	-59.61	1866	20241114	10.40	5100	-59.61	20240426	1866	10.40	20241114	5100	-59.61	20240426	1866	10.40	20241114	0.23	N	413630	100	38 억	619970	N	N	N	00	N
93	20241114	131213	57	100.00	KOSDAQ		화학	N	N	N	N	N	2380	60	2	2.59	234077320	96734	9.01	2320	2525	2200	3015	1625	2320	2419.80	1.60	4229	2556	2437	2311	2192	2066	2375	2130	39	695	100	1390	5	1	38703425	921	17.76	2.49	12	0.25	134.00	957.00	5100	20240426	-53.33	2120	20241112	12.26	5100	-53.33	20240426	2120	12.26	20241112	5100	-53.33	20240426	2120	12.26	20241112	0.23	N	413630	100	38 억	619970	N	N	N	00	N
94	20241114	121209	57	100.00	KOSDAQ		화학	N	N	N	N	N	2375	55	2	2.37	190406620	78389	7.30	2320	2525	2200	3015	1625	2320	2429.00	1.60	2055	2556	2437	2311	2192	2066	2375	2130	39	695	100	1390	5	1	38703425	919	17.72	2.48	12	0.20	134.00	957.00	5100	20240426	-53.43	2120	20241112	12.03	5100	-53.43	20240426	2120	12.03	20241112	5100	-53.43	20240426	2120	12.03	20241112	0.23	N	413630	100	38 억	619970	N	N	N	00	N
95	20241114	111211	57	100.00	KOSDAQ		화학	N	N	N	N	N	2420	100	2	4.31	38929125	16867	1.57	2320	2420	2200	3015	1625	2320	2308.01	1.60	-3603	2556	2437	2311	2192	2066	2375	2130	39	695	100	1390	5	1	38703425	937	18.06	2.53	12	0.04	134.00	957.00	5100	20240426	-52.55	2120	20241112	14.15	5100	-52.55	20240426	2120	14.15	20241112	5100	-52.55	20240426	2120	14.15	20241112	0.23	N	413630	100	38 억	619970	N	N	N	00	N
96	20241114	101230	57	100.00	KOSDAQ		화학	N	N	N	N	N	2315	-5	5	-0.22	2206200	953	0.09	2320	2320	2315	3015	1625	2320	2315.01	1.60	-290	2556	2437	2311	2192	2066	2375	2130	39	695	100	1390	5	1	38703425	896	17.28	2.42	12	0.00	134.00	957.00	5100	20240426	-54.61	2120	20241112	9.20	5100	-54.61	20240426	2120	9.20	20241112	5100	-54.61	20240426	2120	9.20	20241112	0.23	N	413630	100	38 억	619970	N	N	N	00	N
97	20241114	091204	57	100.00	KOSDAQ		화학	N	N	N	N	N	2320	0	3	0.00	0	0	0.00	0	0	0	3015	1625	2320	0.00	1.60	0	2556	2437	2311	2192	2066	2375	2130	39	695	100	1390	5	1	38703425	898	17.31	2.42	12	0.00	134.00	957.00	5100	20240426	-54.51	2120	20241112	9.43	5100	-54.51	20240426	2120	9.43	20241112	5100	-54.51	20240426	2120	9.43	20241112	0.23	N	413630	100	38 억	619970	N	N	N	00	N
98	20241113	160822	57	100.00	KOSDAQ		화학	N	N	N	N	N	2320	-100	5	-4.13	166752435	73768	18.19	2420	2430	2185	3145	1695	2420	2260.50	0.34	-13100	2686	2552	2336	2202	1986	2620	2270	39	725	100	1450	5	1	38703425	898	17.31	2.42	12	0.19	134.00	957.00	5100	20240426	-54.51	2120	20241112	9.43	5100	-54.51	20240426	2120	9.43	20241112	5100	-54.51	20240426	2120	9.43	20241112	0.22	N	413630	100	38 억	132756	N	N	N	00	N
99	20241113	150900	57	100.00	KOSDAQ		화학	N	N	N	N	N	2215	-205	5	-8.47	143932675	63904	15.75	2420	2430	2185	3145	1695	2420	2252.33	0.34	-11677	2686	2552	2336	2202	1986	2620	2270	39	725	100	1450	5	1	38703425	857	16.53	2.31	12	0.17	134.00	957.00	5100	20240426	-56.57	2120	20241112	4.48	5100	-56.57	20240426	2120	4.48	20241112	5100	-56.57	20240426	2120	4.48	20241112	0.22	N	413630	100	38 억	132756	N	N	N	00	N
100	20241113	140856	57	100.00	KOSDAQ		화학	N	N	N	N	N	2215	-205	5	-8.47	86351140	38127	9.40	2420	2430	2205	3145	1695	2420	2264.83	0.34	-4598	2686	2552	2336	2202	1986	2620	2270	39	725	100	1450	5	1	38703425	857	16.53	2.31	12	0.10	134.00	957.00	5100	20240426	-56.57	2120	20241112	4.48	5100	-56.57	20240426	2120	4.48	20241112	5100	-56.57	20240426	2120	4.48	20241112	0.22	N	413630	100	38 억	132756	N	N	N	00	N
101	20241113	130900	57	100.00	KOSDAQ		화학	N	N	N	N	N	2240	-180	5	-7.44	80834770	35636	8.79	2420	2430	2210	3145	1695	2420	2268.35	0.34	-2561	2686	2552	2336	2202	1986	2620	2270	39	725	100	1450	5	1	38703425	867	16.72	2.34	12	0.09	134.00	957.00	5100	20240426	-56.08	2120	20241112	5.66	5100	-56.08	20240426	2120	5.66	20241112	5100	-56.08	20240426	2120	5.66	20241112	0.22	N	413630	100	38 억	132756	N	N	N	00	N
102	20241113	120848	57	100.00	KOSDAQ		화학	N	N	N	N	N	2225	-195	5	-8.06	78371210	34527	8.51	2420	2430	2210	3145	1695	2420	2269.85	0.34	-1841	2686	2552	2336	2202	1986	2620	2270	39	725	100	1450	5	1	38703425	861	16.60	2.32	12	0.09	134.00	957.00	5100	20240426	-56.37	2120	20241112	4.95	5100	-56.37	20240426	2120	4.95	20241112	5100	-56.37	20240426	2120	4.95	20241112	0.22	N	413630	100	38 억	132756	N	N	N	00	N
103	20241113	110844	57	100.00	KOSDAQ		화학	N	N	N	N	N	2260	-160	5	-6.61	47804560	20827	5.13	2420	2430	2210	3145	1695	2420	2295.32	0.34	-1714	2686	2552	2336	2202	1986	2620	2270	39	725	100	1450	5	1	38703425	875	16.87	2.36	12	0.05	134.00	957.00	5100	20240426	-55.69	2120	20241112	6.60	5100	-55.69	20240426	2120	6.60	20241112	5100	-55.69	20240426	2120	6.60	20241112	0.22	N	413630	100	38 억	132756	N	N	N	00	N
104	20241113	100845	57	100.00	KOSDAQ		화학	N	N	N	N	N	2260	-160	5	-6.61	35363285	15268	3.76	2420	2430	2250	3145	1695	2420	2316.17	0.34	2304	2686	2552	2336	2202	1986	2620	2270	39	725	100	1450	5	1	38703425	875	16.87	2.36	12	0.04	134.00	957.00	5100	20240426	-55.69	2120	20241112	6.60	5100	-55.69	20240426	2120	6.60	20241112	5100	-55.69	20240426	2120	6.60	20241112	0.22	N	413630	100	38 억	132756	N	N	N	00	N
105	20241113	090834	57	100.00	KOSDAQ		화학	N	N	N	N	N	2350	-70	5	-2.89	10396240	4349	1.07	2420	2430	2315	3145	1695	2420	2390.49	0.34	-117	2686	2552	2336	2202	1986	2620	2270	39	725	100	1450	5	1	38703425	910	17.54	2.46	12	0.01	134.00	957.00	5100	20240426	-53.92	2120	20241112	10.85	5100	-53.92	20240426	2120	10.85	20241112	5100	-53.92	20240426	2120	10.85	20241112	0.22	N	413630	100	38 억	132756	N	N	N	00	N
106	20241112	161129	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2420	220	2	10.00	954526690	404513	643.31	2200	2470	2120	2860	1540	2200	2359.69	0.35	-4356	2456	2327	2251	2122	2046	2290	2085	39	660	100	1320	5	1	38703425	937	18.06	2.53	12	1.05	134.00	957.00	5100	20240426	-52.55	2120	20241112	14.15	5100	-52.55	20240426	2120	14.15	20241112	5100	-52.55	20240426	2120	14.15	20241112	0.22	N	413630	100	38 억	137373	N	N	N	00	N
107	20241112	151143	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2360	160	2	7.27	944524665	400362	636.71	2200	2470	2120	2860	1540	2200	2359.18	0.35	-3584	2456	2327	2251	2122	2046	2290	2085	39	660	100	1320	5	1	38703425	913	17.61	2.47	12	1.03	134.00	957.00	5100	20240426	-53.73	2120	20241112	11.32	5100	-53.73	20240426	2120	11.32	20241112	5100	-53.73	20240426	2120	11.32	20241112	0.22	N	413630	100	38 억	137373	N	N	N	00	N
108	20241112	141144	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2380	180	2	8.18	723115580	304807	484.74	2200	2470	2120	2860	1540	2200	2372.37	0.35	-2210	2456	2327	2251	2122	2046	2290	2085	39	660	100	1320	5	1	38703425	921	17.76	2.49	12	0.79	134.00	957.00	5100	20240426	-53.33	2120	20241112	12.26	5100	-53.33	20240426	2120	12.26	20241112	5100	-53.33	20240426	2120	12.26	20241112	0.22	N	413630	100	38 억	137373	N	N	N	00	N
109	20241112	131153	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2420	220	2	10.00	508132600	215438	342.62	2200	2470	2120	2860	1540	2200	2358.60	0.35	-16666	2456	2327	2251	2122	2046	2290	2085	39	660	100	1320	5	1	38703425	937	18.06	2.53	12	0.56	134.00	957.00	5100	20240426	-52.55	2120	20241112	14.15	5100	-52.55	20240426	2120	14.15	20241112	5100	-52.55	20240426	2120	14.15	20241112	0.22	N	413630	100	38 억	137373	N	N	N	00	N
110	20241112	121141	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2280	80	2	3.64	98418660	44229	70.34	2200	2320	2120	2860	1540	2200	2225.21	0.35	-9293	2456	2327	2251	2122	2046	2290	2085	39	660	100	1320	5	1	38703425	882	17.01	2.38	12	0.11	134.00	957.00	5100	20240426	-55.29	2120	20241112	7.55	5100	-55.29	20240426	2120	7.55	20241112	5100	-55.29	20240426	2120	7.55	20241112	0.22	N	413630	100	38 억	137373	N	N	N	00	N
111	20241112	111135	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2260	60	2	2.73	70718575	31973	50.85	2200	2320	2120	2860	1540	2200	2211.82	0.35	-9420	2456	2327	2251	2122	2046	2290	2085	39	660	100	1320	5	1	38703425	875	16.87	2.36	12	0.08	134.00	957.00	5100	20240426	-55.69	2120	20241112	6.60	5100	-55.69	20240426	2120	6.60	20241112	5100	-55.69	20240426	2120	6.60	20241112	0.22	N	413630	100	38 억	137373	N	N	N	00	N
112	20241112	101135	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2140	-60	5	-2.73	20534535	9520	15.14	2200	2225	2140	2860	1540	2200	2156.99	0.35	301	2456	2327	2251	2122	2046	2290	2085	39	660	100	1320	5	1	38703425	828	15.97	2.24	12	0.02	134.00	957.00	5100	20240426	-58.04	2140	20241112	0.00	5100	-58.04	20240426	2140	0.00	20241112	5100	-58.04	20240426	2140	0.00	20241112	0.22	N	413630	100	38 억	137373	N	N	N	00	N
113	20241112	091135	57	100.00	KOSDAQ		화학	N	N	N	N	N	2200	0	3	0.00	1265920	575	0.91	2200	2225	2200	2860	1540	2200	2201.60	0.35	-322	2456	2327	2251	2122	2046	2290	2085	39	660	100	1320	5	1	38703425	851	16.42	2.30	12	0.00	134.00	957.00	5100	20240426	-56.86	2175	20241111	1.15	5100	-56.86	20240426	2175	1.15	20241111	5100	-56.86	20240426	2175	1.15	20241111	0.22	N	413630	100	38 억	137373	N	N	N	00	N
114	20241111	161124	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2200	-145	5	-6.18	139954575	62880	421.36	2330	2380	2175	3045	1645	2345	2226.18	0.35	1757	2475	2410	2370	2305	2265	2390	2285	39	700	100	1400	5	1	38703425	851	16.42	2.30	12	0.16	134.00	957.00	5100	20240426	-56.86	2175	20241111	1.15	5100	-56.86	20240426	2175	1.15	20241111	5100	-56.86	20240426	2175	1.15	20241111	0.24	N	413630	100	38 억	135616	N	N	N	00	N
115	20241111	151159	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2200	-145	5	-6.18	130587365	58624	392.84	2330	2380	2175	3045	1645	2345	2227.54	0.35	3688	2475	2410	2370	2305	2265	2390	2285	39	700	100	1400	5	1	38703425	851	16.42	2.30	12	0.15	134.00	957.00	5100	20240426	-56.86	2175	20241111	1.15	5100	-56.86	20240426	2175	1.15	20241111	5100	-56.86	20240426	2175	1.15	20241111	0.24	N	413630	100	38 억	135616	N	N	N	00	N
116	20241111	141143	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2225	-120	5	-5.12	72581045	32221	215.92	2330	2380	2210	3045	1645	2345	2252.60	0.35	1679	2475	2410	2370	2305	2265	2390	2285	39	700	100	1400	5	1	38703425	861	16.60	2.32	12	0.08	134.00	957.00	5100	20240426	-56.37	2210	20241111	0.68	5100	-56.37	20240426	2210	0.68	20241111	5100	-56.37	20240426	2210	0.68	20241111	0.24	N	413630	100	38 억	135616	N	N	N	00	N
117	20241111	131142	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2255	-90	5	-3.84	56545085	25045	167.83	2330	2380	2210	3045	1645	2345	2257.74	0.35	1175	2475	2410	2370	2305	2265	2390	2285	39	700	100	1400	5	1	38703425	873	16.83	2.36	12	0.06	134.00	957.00	5100	20240426	-55.78	2210	20241111	2.04	5100	-55.78	20240426	2210	2.04	20241111	5100	-55.78	20240426	2210	2.04	20241111	0.24	N	413630	100	38 억	135616	N	N	N	00	N
118	20241111	121136	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2220	-125	5	-5.33	54052400	23941	160.43	2330	2380	2210	3045	1645	2345	2257.73	0.35	1254	2475	2410	2370	2305	2265	2390	2285	39	700	100	1400	5	1	38703425	859	16.57	2.32	12	0.06	134.00	957.00	5100	20240426	-56.47	2210	20241111	0.45	5100	-56.47	20240426	2210	0.45	20241111	5100	-56.47	20240426	2210	0.45	20241111	0.24	N	413630	100	38 억	135616	N	N	N	00	N
119	20241111	111134	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2280	-65	5	-2.77	36985545	16304	109.25	2330	2380	2210	3045	1645	2345	2268.50	0.35	-634	2475	2410	2370	2305	2265	2390	2285	39	700	100	1400	5	1	38703425	882	17.01	2.38	12	0.04	134.00	957.00	5100	20240426	-55.29	2210	20241111	3.17	5100	-55.29	20240426	2210	3.17	20241111	5100	-55.29	20240426	2210	3.17	20241111	0.24	N	413630	100	38 억	135616	N	N	N	00	N
120	20241111	101127	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2255	-90	5	-3.84	24522630	10733	71.92	2330	2380	2250	3045	1645	2345	2284.79	0.35	-2561	2475	2410	2370	2305	2265	2390	2285	39	700	100	1400	5	1	38703425	873	16.83	2.36	12	0.03	134.00	957.00	5100	20240426	-55.78	2250	20241111	0.22	5100	-55.78	20240426	2250	0.22	20241111	5100	-55.78	20240426	2250	0.22	20241111	0.24	N	413630	100	38 억	135616	N	N	N	00	N
121	20241111	091124	57	100.00	KOSDAQ		화학	N	N	N	N	N	2330	-15	5	-0.64	1795180	767	5.14	2330	2380	2330	3045	1645	2345	2340.52	0.35	-123	2475	2410	2370	2305	2265	2390	2285	39	700	100	1400	5	1	38703425	902	17.39	2.43	12	0.00	134.00	957.00	5100	20240426	-54.31	2300	20240805	1.30	5100	-54.31	20240426	2300	1.30	20240805	5100	-54.31	20240426	2300	1.30	20240805	0.24	N	413630	100	38 억	135616	N	N	N	00	N
122	20241108	161116	57	100.00	KOSDAQ		화학	N	N	N	N	N	2345	0	3	0.00	35153550	14923	49.59	2370	2435	2330	3045	1645	2345	2355.66	0.35	1302	2491	2417	2376	2302	2261	2397	2282	39	700	100	1400	5	1	38703425	908	17.50	2.45	12	0.04	134.00	957.00	5100	20240426	-54.02	2300	20240805	1.96	5100	-54.02	20240426	2300	1.96	20240805	5100	-54.02	20240426	2300	1.96	20240805	0.22	N	413630	100	38 억	134314	N	N	N	00	N
123	20241108	151128	57	100.00	KOSDAQ		화학	N	N	N	N	N	2335	-10	5	-0.43	33895705	14384	47.80	2370	2435	2330	3045	1645	2345	2356.49	0.35	1302	2491	2417	2376	2302	2261	2397	2282	39	700	100	1400	5	1	38703425	904	17.43	2.44	12	0.04	134.00	957.00	5100	20240426	-54.22	2300	20240805	1.52	5100	-54.22	20240426	2300	1.52	20240805	5100	-54.22	20240426	2300	1.52	20240805	0.22	N	413630	100	38 억	134314	N	N	N	00	N
124	20241108	141125	57	100.00	KOSDAQ		화학	N	N	N	N	N	2350	5	2	0.21	20814845	8817	29.30	2370	2435	2330	3045	1645	2345	2360.76	0.35	215	2491	2417	2376	2302	2261	2397	2282	39	700	100	1400	5	1	38703425	910	17.54	2.46	12	0.02	134.00	957.00	5100	20240426	-53.92	2300	20240805	2.17	5100	-53.92	20240426	2300	2.17	20240805	5100	-53.92	20240426	2300	2.17	20240805	0.22	N	413630	100	38 억	134314	N	N	N	00	N
125	20241108	131128	57	100.00	KOSDAQ		화학	N	N	N	N	N	2370	25	2	1.07	15254870	6463	21.48	2370	2435	2330	3045	1645	2345	2360.34	0.35	1210	2491	2417	2376	2302	2261	2397	2282	39	700	100	1400	5	1	38703425	917	17.69	2.48	12	0.02	134.00	957.00	5100	20240426	-53.53	2300	20240805	3.04	5100	-53.53	20240426	2300	3.04	20240805	5100	-53.53	20240426	2300	3.04	20240805	0.22	N	413630	100	38 억	134314	N	N	N	00	N
126	20241108	121126	57	100.00	KOSDAQ		화학	N	N	N	N	N	2355	10	2	0.43	13664170	5789	19.24	2370	2435	2330	3045	1645	2345	2360.37	0.35	1386	2491	2417	2376	2302	2261	2397	2282	39	700	100	1400	5	1	38703425	911	17.57	2.46	12	0.01	134.00	957.00	5100	20240426	-53.82	2300	20240805	2.39	5100	-53.82	20240426	2300	2.39	20240805	5100	-53.82	20240426	2300	2.39	20240805	0.22	N	413630	100	38 억	134314	N	N	N	00	N
127	20241108	111126	57	100.00	KOSDAQ		화학	N	N	N	N	N	2355	10	2	0.43	10222415	4324	14.37	2370	2435	2350	3045	1645	2345	2364.11	0.35	1511	2491	2417	2376	2302	2261	2397	2282	39	700	100	1400	5	1	38703425	911	17.57	2.46	12	0.01	134.00	957.00	5100	20240426	-53.82	2300	20240805	2.39	5100	-53.82	20240426	2300	2.39	20240805	5100	-53.82	20240426	2300	2.39	20240805	0.22	N	413630	100	38 억	134314	N	N	N	00	N
128	20241108	101136	57	100.00	KOSDAQ		화학	N	N	N	N	N	2385	40	2	1.71	5780825	2436	8.09	2370	2435	2365	3045	1645	2345	2373.08	0.35	884	2491	2417	2376	2302	2261	2397	2282	39	700	100	1400	5	1	38703425	923	17.80	2.49	12	0.01	134.00	957.00	5100	20240426	-53.24	2300	20240805	3.70	5100	-53.24	20240426	2300	3.70	20240805	5100	-53.24	20240426	2300	3.70	20240805	0.22	N	413630	100	38 억	134314	N	N	N	00	N
129	20241108	091123	57	100.00	KOSDAQ		화학	N	N	N	N	N	2370	25	2	1.07	2688360	1134	3.77	2370	2435	2365	3045	1645	2345	2370.69	0.35	122	2491	2417	2376	2302	2261	2397	2282	39	700	100	1400	5	1	38703425	917	17.69	2.48	12	0.00	134.00	957.00	5100	20240426	-53.53	2300	20240805	3.04	5100	-53.53	20240426	2300	3.04	20240805	5100	-53.53	20240426	2300	3.04	20240805	0.22	N	413630	100	38 억	134314	N	N	N	00	N
130	20241107	161118	57	100.00	KOSDAQ		화학	N	N	N	N	N	2345	-10	5	-0.42	63724300	26960	38.89	2365	2450	2335	3060	1650	2355	2364.05	0.35	-2570	2548	2451	2403	2306	2258	2427	2282	39	705	100	1410	5	1	38703425	908	17.50	2.45	12	0.07	134.00	957.00	5100	20240426	-54.02	2300	20240805	1.96	5100	-54.02	20240426	2300	1.96	20240805	5100	-54.02	20240426	2300	1.96	20240805	0.22	N	413630	100	38 억	136884	N	N	N	00	N
131	20241107	151123	57	100.00	KOSDAQ		화학	N	N	N	N	N	2390	35	2	1.49	56613430	23964	34.56	2365	2450	2335	3060	1650	2355	2362.44	0.35	-2047	2548	2451	2403	2306	2258	2427	2282	39	705	100	1410	5	1	38703425	925	17.84	2.50	12	0.06	134.00	957.00	5100	20240426	-53.14	2300	20240805	3.91	5100	-53.14	20240426	2300	3.91	20240805	5100	-53.14	20240426	2300	3.91	20240805	0.22	N	413630	100	38 억	136884	N	N	N	00	N
132	20241107	141128	57	100.00	KOSDAQ		화학	N	N	N	N	N	2375	20	2	0.85	45773990	19406	27.99	2365	2380	2335	3060	1650	2355	2358.75	0.35	-4195	2548	2451	2403	2306	2258	2427	2282	39	705	100	1410	5	1	38703425	919	17.72	2.48	12	0.05	134.00	957.00	5100	20240426	-53.43	2300	20240805	3.26	5100	-53.43	20240426	2300	3.26	20240805	5100	-53.43	20240426	2300	3.26	20240805	0.22	N	413630	100	38 억	136884	N	N	N	00	N
133	20241107	131127	57	100.00	KOSDAQ		화학	N	N	N	N	N	2345	-10	5	-0.42	28693215	12183	17.57	2365	2380	2335	3060	1650	2355	2355.18	0.35	-2674	2548	2451	2403	2306	2258	2427	2282	39	705	100	1410	5	1	38703425	908	17.50	2.45	12	0.03	134.00	957.00	5100	20240426	-54.02	2300	20240805	1.96	5100	-54.02	20240426	2300	1.96	20240805	5100	-54.02	20240426	2300	1.96	20240805	0.22	N	413630	100	38 억	136884	N	N	N	00	N
134	20241107	121121	57	100.00	KOSDAQ		화학	N	N	N	N	N	2335	-20	5	-0.85	27310535	11593	16.72	2365	2380	2335	3060	1650	2355	2355.78	0.35	-2501	2548	2451	2403	2306	2258	2427	2282	39	705	100	1410	5	1	38703425	904	17.43	2.44	12	0.03	134.00	957.00	5100	20240426	-54.22	2300	20240805	1.52	5100	-54.22	20240426	2300	1.52	20240805	5100	-54.22	20240426	2300	1.52	20240805	0.22	N	413630	100	38 억	136884	N	N	N	00	N
135	20241107	111117	57	100.00	KOSDAQ		화학	N	N	N	N	N	2350	-5	5	-0.21	22623815	9591	13.83	2365	2380	2335	3060	1650	2355	2358.86	0.35	-1826	2548	2451	2403	2306	2258	2427	2282	39	705	100	1410	5	1	38703425	910	17.54	2.46	12	0.02	134.00	957.00	5100	20240426	-53.92	2300	20240805	2.17	5100	-53.92	20240426	2300	2.17	20240805	5100	-53.92	20240426	2300	2.17	20240805	0.22	N	413630	100	38 억	136884	N	N	N	00	N
136	20241107	101119	57	100.00	KOSDAQ		화학	N	N	N	N	N	2350	-5	5	-0.21	18620135	7885	11.37	2365	2380	2350	3060	1650	2355	2361.46	0.35	-590	2548	2451	2403	2306	2258	2427	2282	39	705	100	1410	5	1	38703425	910	17.54	2.46	12	0.02	134.00	957.00	5100	20240426	-53.92	2300	20240805	2.17	5100	-53.92	20240426	2300	2.17	20240805	5100	-53.92	20240426	2300	2.17	20240805	0.22	N	413630	100	38 억	136884	N	N	N	00	N
137	20241107	091123	57	100.00	KOSDAQ		화학	N	N	N	N	N	2365	10	2	0.42	7392990	3126	4.51	2365	2365	2365	3060	1650	2355	2365.00	0.35	0	2548	2451	2403	2306	2258	2427	2282	39	705	100	1410	5	1	38703425	915	17.65	2.47	12	0.01	134.00	957.00	5100	20240426	-53.63	2300	20240805	2.83	5100	-53.63	20240426	2300	2.83	20240805	5100	-53.63	20240426	2300	2.83	20240805	0.22	N	413630	100	38 억	136884	N	N	N	00	N
138	20241106	161131	57	100.00	KOSDAQ		화학	N	N	N	N	N	2355	-100	5	-4.07	165315480	69332	324.54	2455	2500	2355	3190	1720	2455	2384.40	0.35	-4164	2498	2476	2438	2416	2378	2485	2425	39	735	100	1470	5	1	38703425	911	17.57	2.46	12	0.18	134.00	957.00	5100	20240426	-53.82	2300	20240805	2.39	5100	-53.82	20240426	2300	2.39	20240805	5100	-53.82	20240426	2300	2.39	20240805	0.21	N	413630	100	38 억	136406	N	N	N	00	N
139	20241106	151205	57	100.00	KOSDAQ		화학	N	N	N	N	N	2375	-80	5	-3.26	156691090	65682	307.46	2455	2500	2355	3190	1720	2455	2385.60	0.35	-1729	2498	2476	2438	2416	2378	2485	2425	39	735	100	1470	5	1	38703425	919	17.72	2.48	12	0.17	134.00	957.00	5100	20240426	-53.43	2300	20240805	3.26	5100	-53.43	20240426	2300	3.26	20240805	5100	-53.43	20240426	2300	3.26	20240805	0.21	N	413630	100	38 억	136406	N	N	N	00	N
140	20241106	141153	57	100.00	KOSDAQ		화학	N	N	N	N	N	2370	-85	5	-3.46	97348985	40581	189.96	2455	2500	2360	3190	1720	2455	2398.88	0.35	-4857	2498	2476	2438	2416	2378	2485	2425	39	735	100	1470	5	1	38703425	917	17.69	2.48	12	0.10	134.00	957.00	5100	20240426	-53.53	2300	20240805	3.04	5100	-53.53	20240426	2300	3.04	20240805	5100	-53.53	20240426	2300	3.04	20240805	0.21	N	413630	100	38 억	136406	N	N	N	00	N
141	20241106	131204	57	100.00	KOSDAQ		화학	N	N	N	N	N	2410	-45	5	-1.83	41717455	17174	80.39	2455	2500	2395	3190	1720	2455	2429.11	0.35	-6136	2498	2476	2438	2416	2378	2485	2425	39	735	100	1470	5	1	38703425	933	17.99	2.52	12	0.04	134.00	957.00	5100	20240426	-52.75	2300	20240805	4.78	5100	-52.75	20240426	2300	4.78	20240805	5100	-52.75	20240426	2300	4.78	20240805	0.21	N	413630	100	38 억	136406	N	N	N	00	N
142	20241106	121128	57	100.00	KOSDAQ		화학	N	N	N	N	N	2435	-20	5	-0.81	24028325	9838	46.05	2455	2500	2410	3190	1720	2455	2442.40	0.35	-1400	2498	2476	2438	2416	2378	2485	2425	39	735	100	1470	5	1	38703425	942	18.17	2.54	12	0.03	134.00	957.00	5100	20240426	-52.25	2300	20240805	5.87	5100	-52.25	20240426	2300	5.87	20240805	5100	-52.25	20240426	2300	5.87	20240805	0.21	N	413630	100	38 억	136406	N	N	N	00	N
143	20241106	111133	57	100.00	KOSDAQ		화학	N	N	N	N	N	2430	-25	5	-1.02	13978215	5717	26.76	2455	2500	2410	3190	1720	2455	2445.03	0.35	-1034	2498	2476	2438	2416	2378	2485	2425	39	735	100	1470	5	1	38703425	940	18.13	2.54	12	0.01	134.00	957.00	5100	20240426	-52.35	2300	20240805	5.65	5100	-52.35	20240426	2300	5.65	20240805	5100	-52.35	20240426	2300	5.65	20240805	0.21	N	413630	100	38 억	136406	N	N	N	00	N
144	20241106	101139	57	100.00	KOSDAQ		화학	N	N	N	N	N	2460	5	2	0.20	8044215	3291	15.41	2455	2500	2410	3190	1720	2455	2444.31	0.35	-956	2498	2476	2438	2416	2378	2485	2425	39	735	100	1470	5	1	38703425	952	18.36	2.57	12	0.01	134.00	957.00	5100	20240426	-51.76	2300	20240805	6.96	5100	-51.76	20240426	2300	6.96	20240805	5100	-51.76	20240426	2300	6.96	20240805	0.21	N	413630	100	38 억	136406	N	N	N	00	N
145	20241106	091132	57	100.00	KOSDAQ		화학	N	N	N	N	N	2410	-45	5	-1.83	3634725	1493	6.99	2455	2455	2410	3190	1720	2455	2434.51	0.35	-493	2498	2476	2438	2416	2378	2485	2425	39	735	100	1470	5	1	38703425	933	17.99	2.52	12	0.00	134.00	957.00	5100	20240426	-52.75	2300	20240805	4.78	5100	-52.75	20240426	2300	4.78	20240805	5100	-52.75	20240426	2300	4.78	20240805	0.21	N	413630	100	38 억	136406	N	N	N	00	N
146	20241105	161057	57	100.00	KOSDAQ		화학	N	N	N	N	N	2455	0	3	0.00	51988730	21363	59.19	2455	2460	2400	3190	1720	2455	2433.59	0.36	-2691	2568	2511	2458	2401	2348	2510	2400	39	735	100	1470	5	1	38703425	950	18.32	2.57	12	0.06	134.00	957.00	5100	20240426	-51.86	2300	20240805	6.74	5100	-51.86	20240426	2300	6.74	20240805	5100	-51.86	20240426	2300	6.74	20240805	0.21	N	413630	100	38 억	138595	N	N	N	00	N
147	20241105	151122	57	100.00	KOSDAQ		화학	N	N	N	N	N	2425	-30	5	-1.22	45929795	18889	52.33	2455	2460	2400	3190	1720	2455	2431.56	0.36	-2843	2568	2511	2458	2401	2348	2510	2400	39	735	100	1470	5	1	38703425	939	18.10	2.53	12	0.05	134.00	957.00	5100	20240426	-52.45	2300	20240805	5.43	5100	-52.45	20240426	2300	5.43	20240805	5100	-52.45	20240426	2300	5.43	20240805	0.21	N	413630	100	38 억	138595	N	N	N	00	N
148	20241105	141116	57	100.00	KOSDAQ		화학	N	N	N	N	N	2425	-30	5	-1.22	39178220	16114	44.65	2455	2460	2400	3190	1720	2455	2431.32	0.36	-723	2568	2511	2458	2401	2348	2510	2400	39	735	100	1470	5	1	38703425	939	18.10	2.53	12	0.04	134.00	957.00	5100	20240426	-52.45	2300	20240805	5.43	5100	-52.45	20240426	2300	5.43	20240805	5100	-52.45	20240426	2300	5.43	20240805	0.21	N	413630	100	38 억	138595	N	N	N	00	N
149	20241105	131125	57	100.00	KOSDAQ		화학	N	N	N	N	N	2440	-15	5	-0.61	25789830	10590	29.34	2455	2460	2400	3190	1720	2455	2435.30	0.36	-3570	2568	2511	2458	2401	2348	2510	2400	39	735	100	1470	5	1	38703425	944	18.21	2.55	12	0.03	134.00	957.00	5100	20240426	-52.16	2300	20240805	6.09	5100	-52.16	20240426	2300	6.09	20240805	5100	-52.16	20240426	2300	6.09	20240805	0.21	N	413630	100	38 억	138595	N	N	N	00	N
150	20241105	121113	57	100.00	KOSDAQ		화학	N	N	N	N	N	2440	-15	5	-0.61	22073450	9064	25.11	2455	2460	2400	3190	1720	2455	2435.29	0.36	-3556	2568	2511	2458	2401	2348	2510	2400	39	735	100	1470	5	1	38703425	944	18.21	2.55	12	0.02	134.00	957.00	5100	20240426	-52.16	2300	20240805	6.09	5100	-52.16	20240426	2300	6.09	20240805	5100	-52.16	20240426	2300	6.09	20240805	0.21	N	413630	100	38 억	138595	N	N	N	00	N
151	20241105	111058	57	100.00	KOSDAQ		화학	N	N	N	N	N	2445	-10	5	-0.41	16041645	6592	18.26	2455	2460	2400	3190	1720	2455	2433.50	0.36	-3529	2568	2511	2458	2401	2348	2510	2400	39	735	100	1470	5	1	38703425	946	18.25	2.55	12	0.02	134.00	957.00	5100	20240426	-52.06	2300	20240805	6.30	5100	-52.06	20240426	2300	6.30	20240805	5100	-52.06	20240426	2300	6.30	20240805	0.21	N	413630	100	38 억	138595	N	N	N	00	N
152	20241105	101109	57	100.00	KOSDAQ		화학	N	N	N	N	N	2435	-20	5	-0.81	12148365	5003	13.86	2455	2455	2400	3190	1720	2455	2428.22	0.36	-2956	2568	2511	2458	2401	2348	2510	2400	39	735	100	1470	5	1	38703425	942	18.17	2.54	12	0.01	134.00	957.00	5100	20240426	-52.25	2300	20240805	5.87	5100	-52.25	20240426	2300	5.87	20240805	5100	-52.25	20240426	2300	5.87	20240805	0.21	N	413630	100	38 억	138595	N	N	N	00	N
153	20241105	091104	57	100.00	KOSDAQ		화학	N	N	N	N	N	2455	0	3	0.00	3444255	1403	3.89	2455	2455	2445	3190	1720	2455	2454.92	0.36	-23	2568	2511	2458	2401	2348	2510	2400	39	735	100	1470	5	1	38703425	950	18.32	2.57	12	0.00	134.00	957.00	5100	20240426	-51.86	2300	20240805	6.74	5100	-51.86	20240426	2300	6.74	20240805	5100	-51.86	20240426	2300	6.74	20240805	0.21	N	413630	100	38 억	138595	N	N	N	00	N
154	20241104	161056	57	100.00	KOSDAQ		화학	N	N	N	N	N	2455	0	3	0.00	87977345	36092	30.39	2455	2515	2405	3190	1720	2455	2437.59	0.35	5380	2728	2591	2483	2346	2238	2537	2292	39	735	100	1470	5	1	38703425	950	18.32	2.57	12	0.09	134.00	957.00	5100	20240426	-51.86	2300	20240805	6.74	5100	-51.86	20240426	2300	6.74	20240805	5100	-51.86	20240426	2300	6.74	20240805	0.21	N	413630	100	38 억	134674	N	N	N	00	N
155	20241104	151116	57	100.00	KOSDAQ		화학	N	N	N	N	N	2440	-15	5	-0.61	87378325	35848	30.19	2455	2515	2405	3190	1720	2455	2437.47	0.35	5535	2728	2591	2483	2346	2238	2537	2292	39	735	100	1470	5	1	38703425	944	18.21	2.55	12	0.09	134.00	957.00	5100	20240426	-52.16	2300	20240805	6.09	5100	-52.16	20240426	2300	6.09	20240805	5100	-52.16	20240426	2300	6.09	20240805	0.21	N	413630	100	38 억	134674	N	N	N	00	N
156	20241104	141058	57	100.00	KOSDAQ		화학	N	N	N	N	N	2460	5	2	0.20	86569350	35516	29.91	2455	2515	2405	3190	1720	2455	2437.47	0.35	5531	2728	2591	2483	2346	2238	2537	2292	39	735	100	1470	5	1	38703425	952	18.36	2.57	12	0.09	134.00	957.00	5100	20240426	-51.76	2300	20240805	6.96	5100	-51.76	20240426	2300	6.96	20240805	5100	-51.76	20240426	2300	6.96	20240805	0.21	N	413630	100	38 억	134674	N	N	N	00	N
157	20241104	131020	57	100.00	KOSDAQ		화학	N	N	N	N	N	2455	0	3	0.00	54216785	22342	18.81	2455	2510	2405	3190	1720	2455	2426.68	0.35	1277	2728	2591	2483	2346	2238	2537	2292	39	735	100	1470	5	1	38703425	950	18.32	2.57	12	0.06	134.00	957.00	5100	20240426	-51.86	2300	20240805	6.74	5100	-51.86	20240426	2300	6.74	20240805	5100	-51.86	20240426	2300	6.74	20240805	0.21	N	413630	100	38 억	134674	N	N	N	00	N
158	20241104	121042	57	100.00	KOSDAQ		화학	N	N	N	N	N	2420	-35	5	-1.43	43034905	17759	14.96	2455	2510	2405	3190	1720	2455	2423.27	0.35	1801	2728	2591	2483	2346	2238	2537	2292	39	735	100	1470	5	1	38703425	937	18.06	2.53	12	0.05	134.00	957.00	5100	20240426	-52.55	2300	20240805	5.22	5100	-52.55	20240426	2300	5.22	20240805	5100	-52.55	20240426	2300	5.22	20240805	0.21	N	413630	100	38 억	134674	N	N	N	00	N
159	20241104	111035	57	100.00	KOSDAQ		화학	N	N	N	N	N	2420	-35	5	-1.43	38720785	15973	13.45	2455	2510	2405	3190	1720	2455	2424.14	0.35	1786	2728	2591	2483	2346	2238	2537	2292	39	735	100	1470	5	1	38703425	937	18.06	2.53	12	0.04	134.00	957.00	5100	20240426	-52.55	2300	20240805	5.22	5100	-52.55	20240426	2300	5.22	20240805	5100	-52.55	20240426	2300	5.22	20240805	0.21	N	413630	100	38 억	134674	N	N	N	00	N
160	20241104	101023	57	100.00	KOSDAQ		화학	N	N	N	N	N	2405	-50	5	-2.04	32343525	13336	11.23	2455	2510	2405	3190	1720	2455	2425.28	0.35	2188	2728	2591	2483	2346	2238	2537	2292	39	735	100	1470	5	1	38703425	931	17.95	2.51	12	0.03	134.00	957.00	5100	20240426	-52.84	2300	20240805	4.57	5100	-52.84	20240426	2300	4.57	20240805	5100	-52.84	20240426	2300	4.57	20240805	0.21	N	413630	100	38 억	134674	N	N	N	00	N
161	20241104	091044	57	100.00	KOSDAQ		화학	N	N	N	N	N	2450	-5	5	-0.20	9215510	3802	3.20	2455	2510	2415	3190	1720	2455	2423.86	0.35	1545	2728	2591	2483	2346	2238	2537	2292	39	735	100	1470	5	1	38703425	948	18.28	2.56	12	0.01	134.00	957.00	5100	20240426	-51.96	2300	20240805	6.52	5100	-51.96	20240426	2300	6.52	20240805	5100	-51.96	20240426	2300	6.52	20240805	0.21	N	413630	100	38 억	134674	N	N	N	00	N
162	20241101	161002	57	100.00	KOSDAQ		화학	N	N	N	N	N	2455	-45	5	-1.80	294772615	118221	306.40	2500	2620	2375	3250	1750	2500	2493.40	0.34	1770	2733	2616	2548	2431	2363	2582	2397	39	750	100	1500	5	1	38703425	950	18.32	2.57	12	0.31	134.00	957.00	5100	20240426	-51.86	2300	20240805	6.74	5100	-51.86	20240426	2300	6.74	20240805	5100	-51.86	20240426	2300	6.74	20240805	0.21	N	413630	100	38 억	131752	N	N	N	00	N
163	20241101	151023	57	100.00	KOSDAQ		화학	N	N	N	N	N	2450	-50	5	-2.00	287348850	115194	298.55	2500	2620	2375	3250	1750	2500	2494.48	0.34	2567	2733	2616	2548	2431	2363	2582	2397	39	750	100	1500	5	1	38703425	948	18.28	2.56	12	0.30	134.00	957.00	5100	20240426	-51.96	2300	20240805	6.52	5100	-51.96	20240426	2300	6.52	20240805	5100	-51.96	20240426	2300	6.52	20240805	0.21	N	413630	100	38 억	131752	N	N	N	00	N
164	20241101	140936	57	100.00	KOSDAQ		화학	N	N	N	N	N	2435	-65	5	-2.60	272660565	109208	283.04	2500	2620	2375	3250	1750	2500	2496.71	0.34	2579	2733	2616	2548	2431	2363	2582	2397	39	750	100	1500	5	1	38703425	942	18.17	2.54	12	0.28	134.00	957.00	5100	20240426	-52.25	2300	20240805	5.87	5100	-52.25	20240426	2300	5.87	20240805	5100	-52.25	20240426	2300	5.87	20240805	0.21	N	413630	100	38 억	131752	N	N	N	00	N
165	20241101	131202	57	100.00	KOSDAQ		화학	N	N	N	N	N	2450	-50	5	-2.00	268459970	107496	278.60	2500	2620	2375	3250	1750	2500	2497.39	0.34	3577	2733	2616	2548	2431	2363	2582	2397	39	750	100	1500	5	1	38703425	948	18.28	2.56	12	0.28	134.00	957.00	5100	20240426	-51.96	2300	20240805	6.52	5100	-51.96	20240426	2300	6.52	20240805	5100	-51.96	20240426	2300	6.52	20240805	0.21	N	413630	100	38 억	131752	N	N	N	00	N
166	20241101	121202	57	100.00	KOSDAQ		화학	N	N	N	N	N	2470	-30	5	-1.20	267938540	107284	278.05	2500	2620	2375	3250	1750	2500	2497.47	0.34	3724	2733	2616	2548	2431	2363	2582	2397	39	750	100	1500	5	1	38703425	956	18.43	2.58	12	0.28	134.00	957.00	5100	20240426	-51.57	2300	20240805	7.39	5100	-51.57	20240426	2300	7.39	20240805	5100	-51.57	20240426	2300	7.39	20240805	0.21	N	413630	100	38 억	131752	N	N	N	00	N
167	20241101	111159	57	100.00	KOSDAQ		화학	N	N	N	N	N	2450	-50	5	-2.00	265301895	106208	275.26	2500	2620	2375	3250	1750	2500	2497.95	0.34	4037	2733	2616	2548	2431	2363	2582	2397	39	750	100	1500	5	1	38703425	948	18.28	2.56	12	0.27	134.00	957.00	5100	20240426	-51.96	2300	20240805	6.52	5100	-51.96	20240426	2300	6.52	20240805	5100	-51.96	20240426	2300	6.52	20240805	0.21	N	413630	100	38 억	131752	N	N	N	00	N
168	20241101	101201	57	100.00	KOSDAQ		화학	N	N	N	N	N	2555	55	2	2.20	158708615	63473	164.51	2500	2620	2375	3250	1750	2500	2500.41	0.34	-11418	2733	2616	2548	2431	2363	2582	2397	39	750	100	1500	5	1	38703425	989	19.07	2.67	12	0.16	134.00	957.00	5100	20240426	-49.90	2300	20240805	11.09	5100	-49.90	20240426	2300	11.09	20240805	5100	-49.90	20240426	2300	11.09	20240805	0.21	N	413630	100	38 억	131752	N	N	N	00	N
169	20241101	091156	57	100.00	KOSDAQ		화학	N	N	N	N	N	2435	-65	5	-2.60	7208560	2951	7.65	2500	2500	2425	3250	1750	2500	2442.75	0.34	-571	2733	2616	2548	2431	2363	2582	2397	39	750	100	1500	5	1	38703425	942	18.17	2.54	12	0.01	134.00	957.00	5100	20240426	-52.25	2300	20240805	5.87	5100	-52.25	20240426	2300	5.87	20240805	5100	-52.25	20240426	2300	5.87	20240805	0.21	N	413630	100	38 억	131752	N	N	N	00	N

69 KiB Raw Blame History

69 KiB

Raw Blame History