KissMeData/260930/price/prices-20241101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	shortOverheated
2	20241129	161141	57	100.00	KOSDAQ	화학	N	N	N	N	N	6210	-90	5	-1.43	1720933810	272806	57.57	6450	6510	6000	8190	4410	6300	6308.28	1.70	-16552	6833	6566	6033	5766	5233	6700	5900	97	1890	500	4410	10	1	19341591	1201	17.30	0.72	12	1.41	359.00	8657.00	8650	20240614	-28.21	4305	20240416	44.25	8650	-28.21	20240614	4305	44.25	20240416	8650	-28.21	20240614	4305	44.25	20240416	3.42	N	260930	500	96 억	328952	N	N	N	N
3	20241129	151156	57	100.00	KOSDAQ	화학	N	N	N	N	N	6150	-150	5	-2.38	1684781190	266958	56.33	6450	6510	6000	8190	4410	6300	6311.03	1.70	-13894	6833	6566	6033	5766	5233	6700	5900	97	1890	500	4410	10	1	19341591	1190	17.13	0.71	12	1.38	359.00	8657.00	8650	20240614	-28.90	4305	20240416	42.86	8650	-28.90	20240614	4305	42.86	20240416	8650	-28.90	20240614	4305	42.86	20240416	3.42	N	260930	500	96 억	328952	N	N	N	N
4	20241129	141158	57	100.00	KOSDAQ	화학	N	N	N	N	N	6220	-80	5	-1.27	1492822490	235790	49.76	6450	6510	6210	8190	4410	6300	6331.15	1.70	-7003	6833	6566	6033	5766	5233	6700	5900	97	1890	500	4410	10	1	19341591	1203	17.33	0.72	12	1.22	359.00	8657.00	8650	20240614	-28.09	4305	20240416	44.48	8650	-28.09	20240614	4305	44.48	20240416	8650	-28.09	20240614	4305	44.48	20240416	3.42	N	260930	500	96 억	328952	N	N	N	N
5	20241129	131152	57	100.00	KOSDAQ	화학	N	N	N	N	N	6240	-60	5	-0.95	1421497580	224345	47.34	6450	6510	6230	8190	4410	6300	6336.21	1.70	-5249	6833	6566	6033	5766	5233	6700	5900	97	1890	500	4410	10	1	19341591	1207	17.38	0.72	12	1.16	359.00	8657.00	8650	20240614	-27.86	4305	20240416	44.95	8650	-27.86	20240614	4305	44.95	20240416	8650	-27.86	20240614	4305	44.95	20240416	3.42	N	260930	500	96 억	328952	N	N	N	N
6	20241129	121155	57	100.00	KOSDAQ	화학	N	N	N	N	N	6280	-20	5	-0.32	1254439520	197707	41.72	6450	6510	6230	8190	4410	6300	6344.94	1.70	-10193	6833	6566	6033	5766	5233	6700	5900	97	1890	500	4410	10	1	19341591	1215	17.49	0.73	12	1.02	359.00	8657.00	8650	20240614	-27.40	4305	20240416	45.88	8650	-27.40	20240614	4305	45.88	20240416	8650	-27.40	20240614	4305	45.88	20240416	3.42	N	260930	500	96 억	328952	N	N	N	N
7	20241129	111157	57	100.00	KOSDAQ	화학	N	N	N	N	N	6340	40	2	0.63	1239695790	195357	41.22	6450	6510	6230	8190	4410	6300	6345.80	1.70	-10319	6833	6566	6033	5766	5233	6700	5900	97	1890	500	4410	10	1	19341591	1226	17.66	0.73	12	1.01	359.00	8657.00	8650	20240614	-26.71	4305	20240416	47.27	8650	-26.71	20240614	4305	47.27	20240416	8650	-26.71	20240614	4305	47.27	20240416	3.42	N	260930	500	96 억	328952	N	N	N	N
8	20241129	101149	57	100.00	KOSDAQ	화학	N	N	N	N	N	6330	30	2	0.48	1117420990	175906	37.12	6450	6510	6230	8190	4410	6300	6352.38	1.70	-11072	6833	6566	6033	5766	5233	6700	5900	97	1890	500	4410	10	1	19341591	1224	17.63	0.73	12	0.91	359.00	8657.00	8650	20240614	-26.82	4305	20240416	47.04	8650	-26.82	20240614	4305	47.04	20240416	8650	-26.82	20240614	4305	47.04	20240416	3.42	N	260930	500	96 억	328952	N	N	N	N
9	20241129	091155	57	100.00	KOSDAQ	화학	N	N	N	N	N	6260	-40	5	-0.63	435929310	68052	14.36	6450	6510	6260	8190	4410	6300	6405.83	1.70	-27719	6833	6566	6033	5766	5233	6700	5900	97	1890	500	4410	10	1	19341591	1211	17.44	0.72	12	0.35	359.00	8657.00	8650	20240614	-27.63	4305	20240416	45.41	8650	-27.63	20240614	4305	45.41	20240416	8650	-27.63	20240614	4305	45.41	20240416	3.42	N	260930	500	96 억	328952	N	N	N	N
10	20241128	161139	57	100.00	KOSDAQ	화학	N	N	N	N	N	6300	760	2	13.72	2836350750	470226	509.85	5500	6300	5500	7200	3880	5540	6027.56	1.12	112327	6053	5796	5543	5286	5033	5925	5415	97	1660	500	3870	10	1	19341591	1219	17.55	0.73	12	2.43	359.00	8657.00	8650	20240614	-27.17	4305	20240416	46.34	8650	-27.17	20240614	4305	46.34	20240416	8650	-27.17	20240614	4305	46.34	20240416	3.45	N	260930	500	96 억	216998	N	N	N	N
11	20241128	151201	57	100.00	KOSDAQ	화학	N	N	N	N	N	6270	730	2	13.18	2546237300	424088	459.83	5500	6300	5500	7200	3880	5540	6004.03	1.12	106533	6053	5796	5543	5286	5033	5925	5415	97	1660	500	3870	10	1	19341591	1213	17.47	0.72	12	2.19	359.00	8657.00	8650	20240614	-27.51	4305	20240416	45.64	8650	-27.51	20240614	4305	45.64	20240416	8650	-27.51	20240614	4305	45.64	20240416	3.45	N	260930	500	96 억	216998	N	N	N	N
12	20241128	141157	57	100.00	KOSDAQ	화학	N	N	N	N	N	5990	450	2	8.12	1583345150	267055	289.56	5500	6080	5500	7200	3880	5540	5928.91	1.12	85261	6053	5796	5543	5286	5033	5925	5415	97	1660	500	3870	10	1	19341591	1159	16.69	0.69	12	1.38	359.00	8657.00	8650	20240614	-30.75	4305	20240416	39.14	8650	-30.75	20240614	4305	39.14	20240416	8650	-30.75	20240614	4305	39.14	20240416	3.45	N	260930	500	96 억	216998	N	N	N	N
13	20241128	131157	57	100.00	KOSDAQ	화학	N	N	N	N	N	6000	460	2	8.30	1511795810	255159	276.66	5500	6080	5500	7200	3880	5540	5924.92	1.12	85827	6053	5796	5543	5286	5033	5925	5415	97	1660	500	3870	10	1	19341591	1160	16.71	0.69	12	1.32	359.00	8657.00	8650	20240614	-30.64	4305	20240416	39.37	8650	-30.64	20240614	4305	39.37	20240416	8650	-30.64	20240614	4305	39.37	20240416	3.45	N	260930	500	96 억	216998	N	N	N	N
14	20241128	121156	57	100.00	KOSDAQ	화학	N	N	N	N	N	5990	450	2	8.12	1095371900	185928	201.60	5500	6040	5500	7200	3880	5540	5891.38	1.12	62363	6053	5796	5543	5286	5033	5925	5415	97	1660	500	3870	10	1	19341591	1159	16.69	0.69	12	0.96	359.00	8657.00	8650	20240614	-30.75	4305	20240416	39.14	8650	-30.75	20240614	4305	39.14	20240416	8650	-30.75	20240614	4305	39.14	20240416	3.45	N	260930	500	96 억	216998	N	N	N	N
15	20241128	111159	57	100.00	KOSDAQ	화학	N	N	N	N	N	5930	390	2	7.04	1008145030	171272	185.70	5500	6040	5500	7200	3880	5540	5886.22	1.12	60767	6053	5796	5543	5286	5033	5925	5415	97	1660	500	3870	10	1	19341591	1147	16.52	0.68	12	0.89	359.00	8657.00	8650	20240614	-31.45	4305	20240416	37.75	8650	-31.45	20240614	4305	37.75	20240416	8650	-31.45	20240614	4305	37.75	20240416	3.45	N	260930	500	96 억	216998	N	N	N	N
16	20241128	101157	57	100.00	KOSDAQ	화학	N	N	N	N	N	5880	340	2	6.14	765466380	130214	141.19	5500	6040	5500	7200	3880	5540	5878.53	1.12	53377	6053	5796	5543	5286	5033	5925	5415	97	1660	500	3870	10	1	19341591	1137	16.38	0.68	12	0.67	359.00	8657.00	8650	20240614	-32.02	4305	20240416	36.59	8650	-32.02	20240614	4305	36.59	20240416	8650	-32.02	20240614	4305	36.59	20240416	3.45	N	260930	500	96 억	216998	N	N	N	N
17	20241128	091154	57	100.00	KOSDAQ	화학	N	N	N	N	N	5890	350	2	6.32	419386800	71352	77.36	5500	6040	5500	7200	3880	5540	5877.72	1.12	16331	6053	5796	5543	5286	5033	5925	5415	97	1660	500	3870	10	1	19341591	1139	16.41	0.68	12	0.37	359.00	8657.00	8650	20240614	-31.91	4305	20240416	36.82	8650	-31.91	20240614	4305	36.82	20240416	8650	-31.91	20240614	4305	36.82	20240416	3.45	N	260930	500	96 억	216998	N	N	N	N
18	20241127	161125	57	100.00	KOSDAQ	화학	N	N	N	N	N	5540	70	2	1.28	499781290	90735	173.72	5530	5800	5290	7110	3830	5470	5508.14	1.11	2547	6070	5770	5550	5250	5030	5660	5140	97	1640	500	3820	10	1	19341591	1072	15.43	0.64	12	0.47	359.00	8657.00	8650	20240614	-35.95	4305	20240416	28.69	8650	-35.95	20240614	4305	28.69	20240416	8650	-35.95	20240614	4305	28.69	20240416	3.39	N	260930	500	96 억	214406	N	N	N	N
19	20241127	151149	57	100.00	KOSDAQ	화학	N	N	N	N	N	5510	40	2	0.73	492384840	89396	171.15	5530	5800	5290	7110	3830	5470	5507.91	1.11	3034	6070	5770	5550	5250	5030	5660	5140	97	1640	500	3820	10	1	19341591	1066	15.35	0.64	12	0.46	359.00	8657.00	8650	20240614	-36.30	4305	20240416	27.99	8650	-36.30	20240614	4305	27.99	20240416	8650	-36.30	20240614	4305	27.99	20240416	3.39	N	260930	500	96 억	214406	N	N	N	N
20	20241127	141144	57	100.00	KOSDAQ	화학	N	N	N	N	N	5520	50	2	0.91	407329320	73902	141.49	5530	5800	5290	7110	3830	5470	5511.75	1.11	1866	6070	5770	5550	5250	5030	5660	5140	97	1640	500	3820	10	1	19341591	1068	15.38	0.64	12	0.38	359.00	8657.00	8650	20240614	-36.18	4305	20240416	28.22	8650	-36.18	20240614	4305	28.22	20240416	8650	-36.18	20240614	4305	28.22	20240416	3.39	N	260930	500	96 억	214406	N	N	N	N
21	20241127	131139	57	100.00	KOSDAQ	화학	N	N	N	N	N	5630	160	2	2.93	349882400	63514	121.60	5530	5800	5290	7110	3830	5470	5508.74	1.11	5924	6070	5770	5550	5250	5030	5660	5140	97	1640	500	3820	10	1	19341591	1089	15.68	0.65	12	0.33	359.00	8657.00	8650	20240614	-34.91	4305	20240416	30.78	8650	-34.91	20240614	4305	30.78	20240416	8650	-34.91	20240614	4305	30.78	20240416	3.39	N	260930	500	96 억	214406	N	N	N	N
22	20241127	121151	57	100.00	KOSDAQ	화학	N	N	N	N	N	5590	120	2	2.19	337674210	61339	117.44	5530	5800	5290	7110	3830	5470	5505.05	1.11	6182	6070	5770	5550	5250	5030	5660	5140	97	1640	500	3820	10	1	19341591	1081	15.57	0.65	12	0.32	359.00	8657.00	8650	20240614	-35.38	4305	20240416	29.85	8650	-35.38	20240614	4305	29.85	20240416	8650	-35.38	20240614	4305	29.85	20240416	3.39	N	260930	500	96 억	214406	N	N	N	N
23	20241127	111146	57	100.00	KOSDAQ	화학	N	N	N	N	N	5760	290	2	5.30	298979650	54456	104.26	5530	5800	5290	7110	3830	5470	5490.30	1.11	8609	6070	5770	5550	5250	5030	5660	5140	97	1640	500	3820	10	1	19341591	1114	16.04	0.67	12	0.28	359.00	8657.00	8650	20240614	-33.41	4305	20240416	33.80	8650	-33.41	20240614	4305	33.80	20240416	8650	-33.41	20240614	4305	33.80	20240416	3.39	N	260930	500	96 억	214406	N	N	N	N
24	20241127	101147	57	100.00	KOSDAQ	화학	N	N	N	N	N	5380	-90	5	-1.65	31833120	5971	11.43	5530	5530	5290	7110	3830	5470	5331.29	1.11	-2658	6070	5770	5550	5250	5030	5660	5140	97	1640	500	3820	10	1	19341591	1041	14.99	0.62	12	0.03	359.00	8657.00	8650	20240614	-37.80	4305	20240416	24.97	8650	-37.80	20240614	4305	24.97	20240416	8650	-37.80	20240614	4305	24.97	20240416	3.39	N	260930	500	96 억	214406	N	N	N	N
25	20241127	091145	57	100.00	KOSDAQ	화학	N	N	N	N	N	5450	-20	5	-0.37	1050080	191	0.37	5530	5530	5440	7110	3830	5470	5497.80	1.11	-178	6070	5770	5550	5250	5030	5660	5140	97	1640	500	3820	10	1	19341591	1054	15.18	0.63	12	0.00	359.00	8657.00	8650	20240614	-36.99	4305	20240416	26.60	8650	-36.99	20240614	4305	26.60	20240416	8650	-36.99	20240614	4305	26.60	20240416	3.39	N	260930	500	96 억	214406	N	N	N	N
26	20241126	161127	57	100.00	KOSDAQ	화학	N	N	N	N	N	5470	-160	5	-2.84	286359090	52232	70.44	5710	5850	5330	7310	3950	5630	5482.45	1.07	7124	6036	5832	5716	5512	5396	5775	5455	97	1680	500	3940	10	1	19341591	1058	15.24	0.63	12	0.27	359.00	8657.00	8650	20240614	-36.76	4305	20240416	27.06	8650	-36.76	20240614	4305	27.06	20240416	8650	-36.76	20240614	4305	27.06	20240416	3.20	N	260930	500	96 억	207066	N	N	N	N
27	20241126	151140	57	100.00	KOSDAQ	화학	N	N	N	N	N	5460	-170	5	-3.02	277099390	50538	68.15	5710	5850	5330	7310	3950	5630	5482.99	1.07	7799	6036	5832	5716	5512	5396	5775	5455	97	1680	500	3940	10	1	19341591	1056	15.21	0.63	12	0.26	359.00	8657.00	8650	20240614	-36.88	4305	20240416	26.83	8650	-36.88	20240614	4305	26.83	20240416	8650	-36.88	20240614	4305	26.83	20240416	3.20	N	260930	500	96 억	207066	N	N	N	N
28	20241126	141141	57	100.00	KOSDAQ	화학	N	N	N	N	N	5490	-140	5	-2.49	245398020	44699	60.28	5710	5850	5330	7310	3950	5630	5490.01	1.07	5071	6036	5832	5716	5512	5396	5775	5455	97	1680	500	3940	10	1	19341591	1062	15.29	0.63	12	0.23	359.00	8657.00	8650	20240614	-36.53	4305	20240416	27.53	8650	-36.53	20240614	4305	27.53	20240416	8650	-36.53	20240614	4305	27.53	20240416	3.20	N	260930	500	96 억	207066	N	N	N	N
29	20241126	131135	57	100.00	KOSDAQ	화학	N	N	N	N	N	5500	-130	5	-2.31	237974820	43337	58.44	5710	5850	5330	7310	3950	5630	5491.26	1.07	6234	6036	5832	5716	5512	5396	5775	5455	97	1680	500	3940	10	1	19341591	1064	15.32	0.64	12	0.22	359.00	8657.00	8650	20240614	-36.42	4305	20240416	27.76	8650	-36.42	20240614	4305	27.76	20240416	8650	-36.42	20240614	4305	27.76	20240416	3.20	N	260930	500	96 억	207066	N	N	N	N
30	20241126	121143	57	100.00	KOSDAQ	화학	N	N	N	N	N	5490	-140	5	-2.49	233704380	42559	57.39	5710	5850	5330	7310	3950	5630	5491.30	1.07	6635	6036	5832	5716	5512	5396	5775	5455	97	1680	500	3940	10	1	19341591	1062	15.29	0.63	12	0.22	359.00	8657.00	8650	20240614	-36.53	4305	20240416	27.53	8650	-36.53	20240614	4305	27.53	20240416	8650	-36.53	20240614	4305	27.53	20240416	3.20	N	260930	500	96 억	207066	N	N	N	N
31	20241126	111145	57	100.00	KOSDAQ	화학	N	N	N	N	N	5510	-120	5	-2.13	222368250	40485	54.60	5710	5850	5330	7310	3950	5630	5492.61	1.07	7187	6036	5832	5716	5512	5396	5775	5455	97	1680	500	3940	10	1	19341591	1066	15.35	0.64	12	0.21	359.00	8657.00	8650	20240614	-36.30	4305	20240416	27.99	8650	-36.30	20240614	4305	27.99	20240416	8650	-36.30	20240614	4305	27.99	20240416	3.20	N	260930	500	96 억	207066	N	N	N	N
32	20241126	101156	57	100.00	KOSDAQ	화학	N	N	N	N	N	5590	-40	5	-0.71	57197500	10066	13.57	5710	5850	5590	7310	3950	5630	5682.25	1.07	-4836	6036	5832	5716	5512	5396	5775	5455	97	1680	500	3940	10	1	19341591	1081	15.57	0.65	12	0.05	359.00	8657.00	8650	20240614	-35.38	4305	20240416	29.85	8650	-35.38	20240614	4305	29.85	20240416	8650	-35.38	20240614	4305	29.85	20240416	3.20	N	260930	500	96 억	207066	N	N	N	N
33	20241126	091143	57	100.00	KOSDAQ	화학	N	N	N	N	N	5800	170	2	3.02	6427030	1113	1.50	5710	5850	5660	7310	3950	5630	5774.51	1.07	-434	6036	5832	5716	5512	5396	5775	5455	97	1680	500	3940	10	1	19341591	1122	16.16	0.67	12	0.01	359.00	8657.00	8650	20240614	-32.95	4305	20240416	34.73	8650	-32.95	20240614	4305	34.73	20240416	8650	-32.95	20240614	4305	34.73	20240416	3.20	N	260930	500	96 억	207066	N	N	N	N
34	20241125	161113	57	100.00	KOSDAQ	화학	N	N	N	N	N	5630	-100	5	-1.75	425064950	74154	49.86	5780	5920	5600	7440	4020	5730	5732.19	1.09	-3850	6263	5996	5833	5566	5403	5915	5485	97	1710	500	4010	10	1	19341591	1089	15.68	0.65	12	0.38	359.00	8657.00	8650	20240614	-34.91	4305	20240416	30.78	8650	-34.91	20240614	4305	30.78	20240416	8650	-34.91	20240614	4305	30.78	20240416	3.13	N	260930	500	96 억	210726	N	N	N	N
35	20241125	151137	57	100.00	KOSDAQ	화학	N	N	N	N	N	5690	-40	5	-0.70	390086410	68000	45.72	5780	5920	5600	7440	4020	5730	5736.56	1.09	-2759	6263	5996	5833	5566	5403	5915	5485	97	1710	500	4010	10	1	19341591	1101	15.85	0.66	12	0.35	359.00	8657.00	8650	20240614	-34.22	4305	20240416	32.17	8650	-34.22	20240614	4305	32.17	20240416	8650	-34.22	20240614	4305	32.17	20240416	3.13	N	260930	500	96 억	210726	N	N	N	N
36	20241125	141133	57	100.00	KOSDAQ	화학	N	N	N	N	N	5690	-40	5	-0.70	367164120	63934	42.99	5780	5920	5600	7440	4020	5730	5742.86	1.09	-1221	6263	5996	5833	5566	5403	5915	5485	97	1710	500	4010	10	1	19341591	1101	15.85	0.66	12	0.33	359.00	8657.00	8650	20240614	-34.22	4305	20240416	32.17	8650	-34.22	20240614	4305	32.17	20240416	8650	-34.22	20240614	4305	32.17	20240416	3.13	N	260930	500	96 억	210726	N	N	N	N
37	20241125	131125	57	100.00	KOSDAQ	화학	N	N	N	N	N	5690	-40	5	-0.70	339985640	59136	39.76	5780	5920	5600	7440	4020	5730	5749.22	1.09	-417	6263	5996	5833	5566	5403	5915	5485	97	1710	500	4010	10	1	19341591	1101	15.85	0.66	12	0.31	359.00	8657.00	8650	20240614	-34.22	4305	20240416	32.17	8650	-34.22	20240614	4305	32.17	20240416	8650	-34.22	20240614	4305	32.17	20240416	3.13	N	260930	500	96 억	210726	N	N	N	N
38	20241125	121138	57	100.00	KOSDAQ	화학	N	N	N	N	N	5730	0	3	0.00	320050200	55621	37.40	5780	5920	5600	7440	4020	5730	5754.13	1.09	2802	6263	5996	5833	5566	5403	5915	5485	97	1710	500	4010	10	1	19341591	1108	15.96	0.66	12	0.29	359.00	8657.00	8650	20240614	-33.76	4305	20240416	33.10	8650	-33.76	20240614	4305	33.10	20240416	8650	-33.76	20240614	4305	33.10	20240416	3.13	N	260930	500	96 억	210726	N	N	N	N
39	20241125	111132	57	100.00	KOSDAQ	화학	N	N	N	N	N	5760	30	2	0.52	299352770	52006	34.97	5780	5920	5600	7440	4020	5730	5756.12	1.09	6167	6263	5996	5833	5566	5403	5915	5485	97	1710	500	4010	10	1	19341591	1114	16.04	0.67	12	0.27	359.00	8657.00	8650	20240614	-33.41	4305	20240416	33.80	8650	-33.41	20240614	4305	33.80	20240416	8650	-33.41	20240614	4305	33.80	20240416	3.13	N	260930	500	96 억	210726	N	N	N	N
40	20241125	101117	57	100.00	KOSDAQ	화학	N	N	N	N	N	5800	70	2	1.22	291144810	50589	34.02	5780	5920	5600	7440	4020	5730	5755.10	1.09	6824	6263	5996	5833	5566	5403	5915	5485	97	1710	500	4010	10	1	19341591	1122	16.16	0.67	12	0.26	359.00	8657.00	8650	20240614	-32.95	4305	20240416	34.73	8650	-32.95	20240614	4305	34.73	20240416	8650	-32.95	20240614	4305	34.73	20240416	3.13	N	260930	500	96 억	210726	N	N	N	N
41	20241125	091119	57	100.00	KOSDAQ	화학	N	N	N	N	N	5770	40	2	0.70	58296150	10084	6.78	5780	5820	5770	7440	4020	5730	5781.05	1.09	-2211	6263	5996	5833	5566	5403	5915	5485	97	1710	500	4010	10	1	19341591	1116	16.07	0.67	12	0.05	359.00	8657.00	8650	20240614	-33.29	4305	20240416	34.03	8650	-33.29	20240614	4305	34.03	20240416	8650	-33.29	20240614	4305	34.03	20240416	3.13	N	260930	500	96 억	210726	N	N	N	N
42	20241122	161017	57	100.00	KOSDAQ	화학	N	N	N	N	N	5730	-70	5	-1.21	871695430	148716	123.12	5800	6100	5670	7540	4060	5800	5861.48	1.05	6965	6133	5966	5773	5606	5413	6050	5690	97	1740	500	4060	10	1	19341591	1108	15.96	0.66	12	0.77	359.00	8657.00	8650	20240614	-33.76	4305	20240416	33.10	8650	-33.76	20240614	4305	33.10	20240416	8650	-33.76	20240614	4305	33.10	20240416	2.79	N	260930	500	96 억	203501	N	N	N	N
43	20241122	151030	57	100.00	KOSDAQ	화학	N	N	N	N	N	5790	-10	5	-0.17	850295680	144998	120.04	5800	6100	5670	7540	4060	5800	5864.19	1.05	8598	6133	5966	5773	5606	5413	6050	5690	97	1740	500	4060	10	1	19341591	1120	16.13	0.67	12	0.75	359.00	8657.00	8650	20240614	-33.06	4305	20240416	34.49	8650	-33.06	20240614	4305	34.49	20240416	8650	-33.06	20240614	4305	34.49	20240416	2.79	N	260930	500	96 억	203501	N	N	N	N
44	20241122	141033	57	100.00	KOSDAQ	화학	N	N	N	N	N	5810	10	2	0.17	714935800	121603	100.67	5800	6100	5670	7540	4060	5800	5879.26	1.05	-484	6133	5966	5773	5606	5413	6050	5690	97	1740	500	4060	10	1	19341591	1124	16.18	0.67	12	0.63	359.00	8657.00	8650	20240614	-32.83	4305	20240416	34.96	8650	-32.83	20240614	4305	34.96	20240416	8650	-32.83	20240614	4305	34.96	20240416	2.79	N	260930	500	96 억	203501	N	N	N	N
45	20241122	131027	57	100.00	KOSDAQ	화학	N	N	N	N	N	5910	110	2	1.90	601844530	102132	84.55	5800	6100	5670	7540	4060	5800	5892.81	1.05	-1077	6133	5966	5773	5606	5413	6050	5690	97	1740	500	4060	10	1	19341591	1143	16.46	0.68	12	0.53	359.00	8657.00	8650	20240614	-31.68	4305	20240416	37.28	8650	-31.68	20240614	4305	37.28	20240416	8650	-31.68	20240614	4305	37.28	20240416	2.79	N	260930	500	96 억	203501	N	N	N	N
46	20241122	121034	57	100.00	KOSDAQ	화학	N	N	N	N	N	6020	220	2	3.79	566721830	96174	79.62	5800	6100	5670	7540	4060	5800	5892.67	1.05	-189	6133	5966	5773	5606	5413	6050	5690	97	1740	500	4060	10	1	19341591	1164	16.77	0.70	12	0.50	359.00	8657.00	8650	20240614	-30.40	4305	20240416	39.84	8650	-30.40	20240614	4305	39.84	20240416	8650	-30.40	20240614	4305	39.84	20240416	2.79	N	260930	500	96 억	203501	N	N	N	N
47	20241122	111024	57	100.00	KOSDAQ	화학	N	N	N	N	N	5860	60	2	1.03	329052200	56058	46.41	5800	5990	5670	7540	4060	5800	5869.85	1.05	-1708	6133	5966	5773	5606	5413	6050	5690	97	1740	500	4060	10	1	19341591	1133	16.32	0.68	12	0.29	359.00	8657.00	8650	20240614	-32.25	4305	20240416	36.12	8650	-32.25	20240614	4305	36.12	20240416	8650	-32.25	20240614	4305	36.12	20240416	2.79	N	260930	500	96 억	203501	N	N	N	N
48	20241122	101042	57	100.00	KOSDAQ	화학	N	N	N	N	N	5870	70	2	1.21	304140790	51809	42.89	5800	5990	5670	7540	4060	5800	5870.42	1.05	-1310	6133	5966	5773	5606	5413	6050	5690	97	1740	500	4060	10	1	19341591	1135	16.35	0.68	12	0.27	359.00	8657.00	8650	20240614	-32.14	4305	20240416	36.35	8650	-32.14	20240614	4305	36.35	20240416	8650	-32.14	20240614	4305	36.35	20240416	2.79	N	260930	500	96 억	203501	N	N	N	N
49	20241122	091033	57	100.00	KOSDAQ	화학	N	N	N	N	N	5750	-50	5	-0.86	23491210	4061	3.36	5800	5800	5670	7540	4060	5800	5784.59	1.05	-426	6133	5966	5773	5606	5413	6050	5690	97	1740	500	4060	10	1	19341591	1112	16.02	0.66	12	0.02	359.00	8657.00	8650	20240614	-33.53	4305	20240416	33.57	8650	-33.53	20240614	4305	33.57	20240416	8650	-33.53	20240614	4305	33.57	20240416	2.79	N	260930	500	96 억	203501	N	N	N	N
50	20241121	161024	57	100.00	KOSDAQ	화학	N	N	N	N	N	5800	260	2	4.69	695022820	120087	64.28	5580	5940	5580	7200	3880	5540	5787.66	1.12	-12914	6533	6036	5543	5046	4553	6285	5295	97	1660	500	3870	10	1	19341591	1122	16.16	0.67	12	0.62	359.00	8657.00	8650	20240614	-32.95	4305	20240416	34.73	8650	-32.95	20240614	4305	34.73	20240416	8650	-32.95	20240614	4305	34.73	20240416	2.58	N	260930	500	96 억	216455	N	N	N	N
51	20241121	151045	57	100.00	KOSDAQ	화학	N	N	N	N	N	5790	250	2	4.51	624458300	107909	57.76	5580	5940	5580	7200	3880	5540	5786.90	1.12	-12863	6533	6036	5543	5046	4553	6285	5295	97	1660	500	3870	10	1	19341591	1120	16.13	0.67	12	0.56	359.00	8657.00	8650	20240614	-33.06	4305	20240416	34.49	8650	-33.06	20240614	4305	34.49	20240416	8650	-33.06	20240614	4305	34.49	20240416	2.58	N	260930	500	96 억	216455	N	N	N	N
52	20241121	141041	57	100.00	KOSDAQ	화학	N	N	N	N	N	5710	170	2	3.07	548782350	94809	50.75	5580	5940	5580	7200	3880	5540	5788.29	1.12	-7458	6533	6036	5543	5046	4553	6285	5295	97	1660	500	3870	10	1	19341591	1104	15.91	0.66	12	0.49	359.00	8657.00	8650	20240614	-33.99	4305	20240416	32.64	8650	-33.99	20240614	4305	32.64	20240416	8650	-33.99	20240614	4305	32.64	20240416	2.58	N	260930	500	96 억	216455	N	N	N	N
53	20241121	131034	57	100.00	KOSDAQ	화학	N	N	N	N	N	5770	230	2	4.15	479033820	82666	44.25	5580	5940	5580	7200	3880	5540	5794.81	1.12	-7253	6533	6036	5543	5046	4553	6285	5295	97	1660	500	3870	10	1	19341591	1116	16.07	0.67	12	0.43	359.00	8657.00	8650	20240614	-33.29	4305	20240416	34.03	8650	-33.29	20240614	4305	34.03	20240416	8650	-33.29	20240614	4305	34.03	20240416	2.58	N	260930	500	96 억	216455	N	N	N	N
54	20241121	121036	57	100.00	KOSDAQ	화학	N	N	N	N	N	5800	260	2	4.69	468134500	80781	43.24	5580	5940	5580	7200	3880	5540	5795.11	1.12	-7406	6533	6036	5543	5046	4553	6285	5295	97	1660	500	3870	10	1	19341591	1122	16.16	0.67	12	0.42	359.00	8657.00	8650	20240614	-32.95	4305	20240416	34.73	8650	-32.95	20240614	4305	34.73	20240416	8650	-32.95	20240614	4305	34.73	20240416	2.58	N	260930	500	96 억	216455	N	N	N	N
55	20241121	111039	57	100.00	KOSDAQ	화학	N	N	N	N	N	5800	260	2	4.69	420050940	72396	38.75	5580	5940	5580	7200	3880	5540	5802.13	1.12	-11105	6533	6036	5543	5046	4553	6285	5295	97	1660	500	3870	10	1	19341591	1122	16.16	0.67	12	0.37	359.00	8657.00	8650	20240614	-32.95	4305	20240416	34.73	8650	-32.95	20240614	4305	34.73	20240416	8650	-32.95	20240614	4305	34.73	20240416	2.58	N	260930	500	96 억	216455	N	N	N	N
56	20241121	101037	57	100.00	KOSDAQ	화학	N	N	N	N	N	5880	340	2	6.14	300689280	51856	27.76	5580	5940	5580	7200	3880	5540	5798.54	1.12	-6344	6533	6036	5543	5046	4553	6285	5295	97	1660	500	3870	10	1	19341591	1137	16.38	0.68	12	0.27	359.00	8657.00	8650	20240614	-32.02	4305	20240416	36.59	8650	-32.02	20240614	4305	36.59	20240416	8650	-32.02	20240614	4305	36.59	20240416	2.58	N	260930	500	96 억	216455	N	N	N	N
57	20241121	091040	57	100.00	KOSDAQ	화학	N	N	N	N	N	5700	160	2	2.89	79663310	13959	7.47	5580	5820	5580	7200	3880	5540	5706.95	1.12	-9526	6533	6036	5543	5046	4553	6285	5295	97	1660	500	3870	10	1	19341591	1102	15.88	0.66	12	0.07	359.00	8657.00	8650	20240614	-34.10	4305	20240416	32.40	8650	-34.10	20240614	4305	32.40	20240416	8650	-34.10	20240614	4305	32.40	20240416	2.58	N	260930	500	96 억	216455	N	N	N	N
58	20241120	161031	57	100.00	KOSDAQ	화학	N	N	N	N	N	5540	310	2	5.93	1069874550	186412	159.83	5090	6040	5050	6790	3670	5230	5739.42	1.21	-17579	5813	5521	5188	4896	4563	5667	5042	97	1560	500	3660	10	1	19341591	1072	15.43	0.64	12	0.96	359.00	8657.00	8650	20240614	-35.95	4305	20240416	28.69	8650	-35.95	20240614	4305	28.69	20240416	8650	-35.95	20240614	4305	28.69	20240416	2.44	N	260930	500	96 억	234237	N	N	N	N
59	20241120	151044	57	100.00	KOSDAQ	화학	N	N	N	N	N	5690	460	2	8.80	1013770250	176323	151.18	5090	6040	5050	6790	3670	5230	5749.51	1.21	-19193	5813	5521	5188	4896	4563	5667	5042	97	1560	500	3660	10	1	19341591	1101	15.85	0.66	12	0.91	359.00	8657.00	8650	20240614	-34.22	4305	20240416	32.17	8650	-34.22	20240614	4305	32.17	20240416	8650	-34.22	20240614	4305	32.17	20240416	2.44	N	260930	500	96 억	234237	N	N	N	N
60	20241120	141046	57	100.00	KOSDAQ	화학	N	N	N	N	N	5700	470	2	8.99	982987110	170947	146.57	5090	6040	5050	6790	3670	5230	5750.24	1.21	-22637	5813	5521	5188	4896	4563	5667	5042	97	1560	500	3660	10	1	19341591	1102	15.88	0.66	12	0.88	359.00	8657.00	8650	20240614	-34.10	4305	20240416	32.40	8650	-34.10	20240614	4305	32.40	20240416	8650	-34.10	20240614	4305	32.40	20240416	2.44	N	260930	500	96 억	234237	N	N	N	N
61	20241120	131048	57	100.00	KOSDAQ	화학	N	N	N	N	N	5830	600	2	11.47	788921360	137528	117.92	5090	6040	5050	6790	3670	5230	5736.44	1.21	-18561	5813	5521	5188	4896	4563	5667	5042	97	1560	500	3660	10	1	19341591	1128	16.24	0.67	12	0.71	359.00	8657.00	8650	20240614	-32.60	4305	20240416	35.42	8650	-32.60	20240614	4305	35.42	20240416	8650	-32.60	20240614	4305	35.42	20240416	2.44	N	260930	500	96 억	234237	N	N	N	N
62	20241120	121045	57	100.00	KOSDAQ	화학	N	N	N	N	N	5540	310	2	5.93	211676470	38757	33.23	5090	5600	5050	6790	3670	5230	5461.63	1.21	-5622	5813	5521	5188	4896	4563	5667	5042	97	1560	500	3660	10	1	19341591	1072	15.43	0.64	12	0.20	359.00	8657.00	8650	20240614	-35.95	4305	20240416	28.69	8650	-35.95	20240614	4305	28.69	20240416	8650	-35.95	20240614	4305	28.69	20240416	2.44	N	260930	500	96 억	234237	N	N	N	N
63	20241120	111049	57	100.00	KOSDAQ	화학	N	N	N	N	N	5480	250	2	4.78	155184400	28472	24.41	5090	5600	5050	6790	3670	5230	5450.42	1.21	-2593	5813	5521	5188	4896	4563	5667	5042	97	1560	500	3660	10	1	19341591	1060	15.26	0.63	12	0.15	359.00	8657.00	8650	20240614	-36.65	4305	20240416	27.29	8650	-36.65	20240614	4305	27.29	20240416	8650	-36.65	20240614	4305	27.29	20240416	2.44	N	260930	500	96 억	234237	N	N	N	N
64	20241120	101046	57	100.00	KOSDAQ	화학	N	N	N	N	N	5470	240	2	4.59	50436680	9503	8.15	5090	5520	5050	6790	3670	5230	5307.45	1.21	-2540	5813	5521	5188	4896	4563	5667	5042	97	1560	500	3660	10	1	19341591	1058	15.24	0.63	12	0.05	359.00	8657.00	8650	20240614	-36.76	4305	20240416	27.06	8650	-36.76	20240614	4305	27.06	20240416	8650	-36.76	20240614	4305	27.06	20240416	2.44	N	260930	500	96 억	234237	N	N	N	N
65	20241120	091046	57	100.00	KOSDAQ	화학	N	N	N	N	N	5190	-40	5	-0.76	15137450	2921	2.50	5090	5290	5050	6790	3670	5230	5182.28	1.21	-69	5813	5521	5188	4896	4563	5667	5042	97	1560	500	3660	10	1	19341591	1004	14.46	0.60	12	0.02	359.00	8657.00	8650	20240614	-40.00	4305	20240416	20.56	8650	-40.00	20240614	4305	20.56	20240416	8650	-40.00	20240614	4305	20.56	20240416	2.44	N	260930	500	96 억	234237	N	N	N	N
66	20241119	160947	57	100.00	KOSDAQ	화학	N	N	N	N	N	5230	230	2	4.60	604505410	116547	183.49	4870	5480	4855	6500	3500	5000	5186.79	1.10	21284	5233	5116	4943	4826	4653	5175	4885	97	1500	500	3500	10	1	19341591	1012	14.57	0.60	12	0.60	359.00	8657.00	8650	20240614	-39.54	4305	20240416	21.49	8650	-39.54	20240614	4305	21.49	20240416	8650	-39.54	20240614	4305	21.49	20240416	2.51	N	260930	500	96 억	213097	N	N	N	N
67	20241119	151002	57	100.00	KOSDAQ	화학	N	N	N	N	N	5230	230	2	4.60	597244640	115159	181.30	4870	5480	4855	6500	3500	5000	5186.26	1.10	21674	5233	5116	4943	4826	4653	5175	4885	97	1500	500	3500	10	1	19341591	1012	14.57	0.60	12	0.60	359.00	8657.00	8650	20240614	-39.54	4305	20240416	21.49	8650	-39.54	20240614	4305	21.49	20240416	8650	-39.54	20240614	4305	21.49	20240416	2.51	N	260930	500	96 억	213097	N	N	N	N
68	20241119	141002	57	100.00	KOSDAQ	화학	N	N	N	N	N	5240	240	2	4.80	577014840	111284	175.20	4870	5480	4855	6500	3500	5000	5185.07	1.10	21382	5233	5116	4943	4826	4653	5175	4885	97	1500	500	3500	10	1	19341591	1013	14.60	0.61	12	0.58	359.00	8657.00	8650	20240614	-39.42	4305	20240416	21.72	8650	-39.42	20240614	4305	21.72	20240416	8650	-39.42	20240614	4305	21.72	20240416	2.51	N	260930	500	96 억	213097	N	N	N	N
69	20241119	131005	57	100.00	KOSDAQ	화학	N	N	N	N	N	5180	180	2	3.60	561275330	108273	170.46	4870	5480	4855	6500	3500	5000	5183.89	1.10	21502	5233	5116	4943	4826	4653	5175	4885	97	1500	500	3500	10	1	19341591	1002	14.43	0.60	12	0.56	359.00	8657.00	8650	20240614	-40.12	4305	20240416	20.33	8650	-40.12	20240614	4305	20.33	20240416	8650	-40.12	20240614	4305	20.33	20240416	2.51	N	260930	500	96 억	213097	N	N	N	N
70	20241119	120953	57	100.00	KOSDAQ	화학	N	N	N	N	N	5130	130	2	2.60	490801610	94713	149.11	4870	5480	4855	6500	3500	5000	5181.99	1.10	10618	5233	5116	4943	4826	4653	5175	4885	97	1500	500	3500	10	1	19341591	992	14.29	0.59	12	0.49	359.00	8657.00	8650	20240614	-40.69	4305	20240416	19.16	8650	-40.69	20240614	4305	19.16	20240416	8650	-40.69	20240614	4305	19.16	20240416	2.51	N	260930	500	96 억	213097	N	N	N	N
71	20241119	111005	57	100.00	KOSDAQ	화학	N	N	N	N	N	5190	190	2	3.80	455359900	87806	138.24	4870	5480	4855	6500	3500	5000	5185.98	1.10	6609	5233	5116	4943	4826	4653	5175	4885	97	1500	500	3500	10	1	19341591	1004	14.46	0.60	12	0.45	359.00	8657.00	8650	20240614	-40.00	4305	20240416	20.56	8650	-40.00	20240614	4305	20.56	20240416	8650	-40.00	20240614	4305	20.56	20240416	2.51	N	260930	500	96 억	213097	N	N	N	N
72	20241119	101029	57	100.00	KOSDAQ	화학	N	N	N	N	N	5410	410	2	8.20	253399590	50093	78.87	4870	5480	4855	6500	3500	5000	5058.58	1.10	5941	5233	5116	4943	4826	4653	5175	4885	97	1500	500	3500	10	1	19341591	1046	15.07	0.62	12	0.26	359.00	8657.00	8650	20240614	-37.46	4305	20240416	25.67	8650	-37.46	20240614	4305	25.67	20240416	8650	-37.46	20240614	4305	25.67	20240416	2.51	N	260930	500	96 억	213097	N	N	N	N
73	20241119	091025	57	100.00	KOSDAQ	화학	N	N	N	N	N	4950	-50	5	-1.00	96631820	19876	31.29	4870	4980	4855	6500	3500	5000	4861.73	1.10	1693	5233	5116	4943	4826	4653	5175	4885	97	1500	500	3500	5	1	19341591	957	13.79	0.57	12	0.10	359.00	8657.00	8650	20240614	-42.77	4305	20240416	14.98	8650	-42.77	20240614	4305	14.98	20240416	8650	-42.77	20240614	4305	14.98	20240416	2.51	N	260930	500	96 억	213097	N	N	N	N
74	20241118	160951	57	100.00	KOSDAQ	화학	N	N	N	N	N	5000	-70	5	-1.38	309336465	63510	55.06	4950	5060	4770	6590	3550	5070	4870.67	1.15	-9896	5430	5250	4900	4720	4370	5340	4810	97	1520	500	3540	10	1	19341591	967	13.93	0.58	12	0.33	359.00	8657.00	8650	20240614	-42.20	4305	20240416	16.14	8650	-42.20	20240614	4305	16.14	20240416	8650	-42.20	20240614	4305	16.14	20240416	2.59	N	260930	500	96 억	223000	N	N	N	N
75	20241118	151004	57	100.00	KOSDAQ	화학	N	N	N	N	N	5020	-50	5	-0.99	291685940	59994	52.01	4950	5020	4770	6590	3550	5070	4861.92	1.15	-8741	5430	5250	4900	4720	4370	5340	4810	97	1520	500	3540	10	1	19341591	971	13.98	0.58	12	0.31	359.00	8657.00	8650	20240614	-41.97	4305	20240416	16.61	8650	-41.97	20240614	4305	16.61	20240416	8650	-41.97	20240614	4305	16.61	20240416	2.59	N	260930	500	96 억	223000	N	N	N	N
76	20241118	141006	57	100.00	KOSDAQ	화학	N	N	N	N	N	4860	-210	5	-4.14	262427620	54019	46.83	4950	5000	4770	6590	3550	5070	4858.06	1.15	-8406	5430	5250	4900	4720	4370	5340	4810	97	1520	500	3540	5	1	19341591	940	13.54	0.56	12	0.28	359.00	8657.00	8650	20240614	-43.82	4305	20240416	12.89	8650	-43.82	20240614	4305	12.89	20240416	8650	-43.82	20240614	4305	12.89	20240416	2.59	N	260930	500	96 억	223000	N	N	N	N
77	20241118	130959	57	100.00	KOSDAQ	화학	N	N	N	N	N	4845	-225	5	-4.44	244760665	50374	43.67	4950	5000	4770	6590	3550	5070	4858.87	1.15	-7732	5430	5250	4900	4720	4370	5340	4810	97	1520	500	3540	5	1	19341591	937	13.50	0.56	12	0.26	359.00	8657.00	8650	20240614	-43.99	4305	20240416	12.54	8650	-43.99	20240614	4305	12.54	20240416	8650	-43.99	20240614	4305	12.54	20240416	2.59	N	260930	500	96 억	223000	N	N	N	N
78	20241118	121003	57	100.00	KOSDAQ	화학	N	N	N	N	N	4795	-275	5	-5.42	236853870	48738	42.25	4950	5000	4770	6590	3550	5070	4859.74	1.15	-7000	5430	5250	4900	4720	4370	5340	4810	97	1520	500	3540	5	1	19341591	927	13.36	0.55	12	0.25	359.00	8657.00	8650	20240614	-44.57	4305	20240416	11.38	8650	-44.57	20240614	4305	11.38	20240416	8650	-44.57	20240614	4305	11.38	20240416	2.59	N	260930	500	96 억	223000	N	N	N	N
79	20241118	111004	57	100.00	KOSDAQ	화학	N	N	N	N	N	4780	-290	5	-5.72	190193560	39024	33.83	4950	5000	4775	6590	3550	5070	4873.76	1.15	-1242	5430	5250	4900	4720	4370	5340	4810	97	1520	500	3540	5	1	19341591	925	13.31	0.55	12	0.20	359.00	8657.00	8650	20240614	-44.74	4305	20240416	11.03	8650	-44.74	20240614	4305	11.03	20240416	8650	-44.74	20240614	4305	11.03	20240416	2.59	N	260930	500	96 억	223000	N	N	N	N
80	20241118	100952	57	100.00	KOSDAQ	화학	N	N	N	N	N	4980	-90	5	-1.78	23035675	4695	4.07	4950	5000	4840	6590	3550	5070	4906.43	1.15	-1031	5430	5250	4900	4720	4370	5340	4810	97	1520	500	3540	5	1	19341591	963	13.87	0.58	12	0.02	359.00	8657.00	8650	20240614	-42.43	4305	20240416	15.68	8650	-42.43	20240614	4305	15.68	20240416	8650	-42.43	20240614	4305	15.68	20240416	2.59	N	260930	500	96 억	223000	N	N	N	N
81	20241118	090951	57	100.00	KOSDAQ	화학	N	N	N	N	N	4875	-195	5	-3.85	12795370	2609	2.26	4950	5000	4840	6590	3550	5070	4904.32	1.15	-807	5430	5250	4900	4720	4370	5340	4810	97	1520	500	3540	5	1	19341591	943	13.58	0.56	12	0.01	359.00	8657.00	8650	20240614	-43.64	4305	20240416	13.24	8650	-43.64	20240614	4305	13.24	20240416	8650	-43.64	20240614	4305	13.24	20240416	2.59	N	260930	500	96 억	223000	N	N	N	N
82	20241115	161027	57	100.00	KOSDAQ	화학	N	N	N	N	N	5070	-20	5	-0.39	544465405	115344	51.03	4955	5080	4550	6610	3570	5090	4720.36	1.11	7529	5616	5352	4966	4702	4316	5160	4510	97	1520	500	3560	10	1	19341591	981	14.12	0.59	12	0.60	359.00	8657.00	8650	20240614	-41.39	4305	20240416	17.77	8650	-41.39	20240614	4305	17.77	20240416	8650	-41.39	20240614	4305	17.77	20240416	2.57	N	260930	500	96 억	215272	N	N	N	N
83	20241115	151058	57	100.00	KOSDAQ	화학	N	N	N	N	N	4930	-160	5	-3.14	513568955	109129	48.28	4955	5080	4550	6610	3570	5090	4706.07	1.11	8334	5616	5352	4966	4702	4316	5160	4510	97	1520	500	3560	5	1	19341591	954	13.73	0.57	12	0.56	359.00	8657.00	8650	20240614	-43.01	4305	20240416	14.52	8650	-43.01	20240614	4305	14.52	20240416	8650	-43.01	20240614	4305	14.52	20240416	2.57	N	260930	500	96 억	215272	N	N	N	N
84	20241115	141047	57	100.00	KOSDAQ	화학	N	N	N	N	N	4660	-430	5	-8.45	449952365	95841	42.40	4955	5080	4550	6610	3570	5090	4694.78	1.11	8605	5616	5352	4966	4702	4316	5160	4510	97	1520	500	3560	5	1	19341591	901	12.98	0.54	12	0.50	359.00	8657.00	8650	20240614	-46.13	4305	20240416	8.25	8650	-46.13	20240614	4305	8.25	20240416	8650	-46.13	20240614	4305	8.25	20240416	2.57	N	260930	500	96 억	215272	N	N	N	N
85	20241115	131048	57	100.00	KOSDAQ	화학	N	N	N	N	N	4595	-495	5	-9.72	412879810	87881	38.88	4955	5080	4550	6610	3570	5090	4698.17	1.11	12296	5616	5352	4966	4702	4316	5160	4510	97	1520	500	3560	5	1	19341591	889	12.80	0.53	12	0.45	359.00	8657.00	8650	20240614	-46.88	4305	20240416	6.74	8650	-46.88	20240614	4305	6.74	20240416	8650	-46.88	20240614	4305	6.74	20240416	2.57	N	260930	500	96 억	215272	N	N	N	N
86	20241115	121047	57	100.00	KOSDAQ	화학	N	N	N	N	N	4645	-445	5	-8.74	348081290	73929	32.71	4955	5080	4550	6610	3570	5090	4708.32	1.11	12522	5616	5352	4966	4702	4316	5160	4510	97	1520	500	3560	5	1	19341591	898	12.94	0.54	12	0.38	359.00	8657.00	8650	20240614	-46.30	4305	20240416	7.90	8650	-46.30	20240614	4305	7.90	20240416	8650	-46.30	20240614	4305	7.90	20240416	2.57	N	260930	500	96 억	215272	N	N	N	N
87	20241115	111022	57	100.00	KOSDAQ	화학	N	N	N	N	N	4600	-490	5	-9.63	311285330	65967	29.18	4955	5080	4550	6610	3570	5090	4718.80	1.11	10523	5616	5352	4966	4702	4316	5160	4510	97	1520	500	3560	5	1	19341591	890	12.81	0.53	12	0.34	359.00	8657.00	8650	20240614	-46.82	4305	20240416	6.85	8650	-46.82	20240614	4305	6.85	20240416	8650	-46.82	20240614	4305	6.85	20240416	2.57	N	260930	500	96 억	215272	N	N	N	N
88	20241115	101022	57	100.00	KOSDAQ	화학	N	N	N	N	N	4730	-360	5	-7.07	126152340	26098	11.55	4955	5080	4730	6610	3570	5090	4833.79	1.11	-6188	5616	5352	4966	4702	4316	5160	4510	97	1520	500	3560	5	1	19341591	915	13.18	0.55	12	0.13	359.00	8657.00	8650	20240614	-45.32	4305	20240416	9.87	8650	-45.32	20240614	4305	9.87	20240416	8650	-45.32	20240614	4305	9.87	20240416	2.57	N	260930	500	96 억	215272	N	N	N	N
89	20241115	090928	57	100.00	KOSDAQ	화학	N	N	N	N	N	4995	-95	5	-1.87	23537060	4778	2.11	4955	4995	4850	6610	3570	5090	4926.13	1.11	-2872	5616	5352	4966	4702	4316	5160	4510	97	1520	500	3560	5	1	19341591	966	13.91	0.58	12	0.02	359.00	8657.00	8650	20240614	-42.25	4305	20240416	16.03	8650	-42.25	20240614	4305	16.03	20240416	8650	-42.25	20240614	4305	16.03	20240416	2.57	N	260930	500	96 억	215272	N	N	N	N
90	20241114	161015	57	100.00	KOSDAQ	화학	N	N	N	N	N	4900	-350	5	-6.67	1066556940	221302	226.49	5130	5230	4580	6820	3680	5250	4819.46	1.01	19437	5590	5420	5210	5040	4830	5505	5125	97	1570	500	3670	5	1	19341591	948	13.65	0.57	12	1.14	359.00	8657.00	8650	20240614	-43.35	4305	20240416	13.82	8650	-43.35	20240614	4305	13.82	20240416	8650	-43.35	20240614	4305	13.82	20240416	2.60	N	260930	500	96 억	196259	N	N	N	N
91	20241114	151022	57	100.00	KOSDAQ	화학	N	N	N	N	N	4910	-340	5	-6.48	858828375	177482	181.64	5130	5230	4580	6820	3680	5250	4838.96	1.01	20067	5590	5420	5210	5040	4830	5505	5125	97	1570	500	3670	5	1	19341591	950	13.68	0.57	12	0.92	359.00	8657.00	8650	20240614	-43.24	4305	20240416	14.05	8650	-43.24	20240614	4305	14.05	20240416	8650	-43.24	20240614	4305	14.05	20240416	2.60	N	260930	500	96 억	196259	N	N	N	N
92	20241114	141014	57	100.00	KOSDAQ	화학	N	N	N	N	N	4825	-425	5	-8.10	761062750	157385	161.07	5130	5230	4580	6820	3680	5250	4835.68	1.01	33008	5590	5420	5210	5040	4830	5505	5125	97	1570	500	3670	5	1	19341591	933	13.44	0.56	12	0.81	359.00	8657.00	8650	20240614	-44.22	4305	20240416	12.08	8650	-44.22	20240614	4305	12.08	20240416	8650	-44.22	20240614	4305	12.08	20240416	2.60	N	260930	500	96 억	196259	N	N	N	N
93	20241114	131016	57	100.00	KOSDAQ	화학	N	N	N	N	N	4880	-370	5	-7.05	353996160	71896	73.58	5130	5230	4815	6820	3680	5250	4923.73	1.01	24370	5590	5420	5210	5040	4830	5505	5125	97	1570	500	3670	5	1	19341591	944	13.59	0.56	12	0.37	359.00	8657.00	8650	20240614	-43.58	4305	20240416	13.36	8650	-43.58	20240614	4305	13.36	20240416	8650	-43.58	20240614	4305	13.36	20240416	2.60	N	260930	500	96 억	196259	N	N	N	N
94	20241114	121013	57	100.00	KOSDAQ	화학	N	N	N	N	N	5060	-190	5	-3.62	31161780	6075	6.22	5130	5230	5060	6820	3680	5250	5129.51	1.01	-1657	5590	5420	5210	5040	4830	5505	5125	97	1570	500	3670	10	1	19341591	979	14.09	0.58	12	0.03	359.00	8657.00	8650	20240614	-41.50	4305	20240416	17.54	8650	-41.50	20240614	4305	17.54	20240416	8650	-41.50	20240614	4305	17.54	20240416	2.60	N	260930	500	96 억	196259	N	N	N	N
95	20241114	111012	57	100.00	KOSDAQ	화학	N	N	N	N	N	5090	-160	5	-3.05	18790030	3646	3.73	5130	5230	5070	6820	3680	5250	5153.60	1.01	588	5590	5420	5210	5040	4830	5505	5125	97	1570	500	3670	10	1	19341591	984	14.18	0.59	12	0.02	359.00	8657.00	8650	20240614	-41.16	4305	20240416	18.23	8650	-41.16	20240614	4305	18.23	20240416	8650	-41.16	20240614	4305	18.23	20240416	2.60	N	260930	500	96 억	196259	N	N	N	N
96	20241114	101032	57	100.00	KOSDAQ	화학	N	N	N	N	N	5230	-20	5	-0.38	2736630	531	0.54	5130	5230	5130	6820	3680	5250	5153.73	1.01	187	5590	5420	5210	5040	4830	5505	5125	97	1570	500	3670	10	1	19341591	1012	14.57	0.60	12	0.00	359.00	8657.00	8650	20240614	-39.54	4305	20240416	21.49	8650	-39.54	20240614	4305	21.49	20240416	8650	-39.54	20240614	4305	21.49	20240416	2.60	N	260930	500	96 억	196259	N	N	N	N
97	20241114	091008	57	100.00	KOSDAQ	화학	N	N	N	N	N	5250	0	3	0.00	0	0	0.00	0	0	0	6820	3680	5250	0.00	1.01	0	5590	5420	5210	5040	4830	5505	5125	97	1570	500	3670	10	1	19341591	1015	14.62	0.61	12	0.00	359.00	8657.00	8650	20240614	-39.31	4305	20240416	21.95	8650	-39.31	20240614	4305	21.95	20240416	8650	-39.31	20240614	4305	21.95	20240416	2.60	N	260930	500	96 억	196259	N	N	N	N
98	20241113	160646	57	100.00	KOSDAQ	화학	N	N	N	N	N	5250	-190	5	-3.49	503986920	97653	251.37	5150	5380	5000	7070	3810	5440	5161.00	0.99	7260	5946	5692	5436	5182	4926	5565	5055	97	1630	500	3800	10	1	19341591	1015	14.62	0.61	12	0.50	359.00	8657.00	8650	20240614	-39.31	4305	20240416	21.95	8650	-39.31	20240614	4305	21.95	20240416	8650	-39.31	20240614	4305	21.95	20240416	2.62	N	260930	500	96 억	190947	N	N	N	N
99	20241113	150718	57	100.00	KOSDAQ	화학	N	N	N	N	N	5090	-350	5	-6.43	462169350	89570	230.57	5150	5380	5000	7070	3810	5440	5159.87	0.99	7982	5946	5692	5436	5182	4926	5565	5055	97	1630	500	3800	10	1	19341591	984	14.18	0.59	12	0.46	359.00	8657.00	8650	20240614	-41.16	4305	20240416	18.23	8650	-41.16	20240614	4305	18.23	20240416	8650	-41.16	20240614	4305	18.23	20240416	2.62	N	260930	500	96 억	190947	N	N	N	N
100	20241113	140715	57	100.00	KOSDAQ	화학	N	N	N	N	N	5140	-300	5	-5.51	453873850	87939	226.37	5150	5380	5000	7070	3810	5440	5161.24	0.99	8285	5946	5692	5436	5182	4926	5565	5055	97	1630	500	3800	10	1	19341591	994	14.32	0.59	12	0.45	359.00	8657.00	8650	20240614	-40.58	4305	20240416	19.40	8650	-40.58	20240614	4305	19.40	20240416	8650	-40.58	20240614	4305	19.40	20240416	2.62	N	260930	500	96 억	190947	N	N	N	N
101	20241113	130717	57	100.00	KOSDAQ	화학	N	N	N	N	N	5140	-300	5	-5.51	444719020	86157	221.78	5150	5380	5000	7070	3810	5440	5161.73	0.99	8492	5946	5692	5436	5182	4926	5565	5055	97	1630	500	3800	10	1	19341591	994	14.32	0.59	12	0.45	359.00	8657.00	8650	20240614	-40.58	4305	20240416	19.40	8650	-40.58	20240614	4305	19.40	20240416	8650	-40.58	20240614	4305	19.40	20240416	2.62	N	260930	500	96 억	190947	N	N	N	N
102	20241113	120708	57	100.00	KOSDAQ	화학	N	N	N	N	N	5120	-320	5	-5.88	374612050	72292	186.09	5150	5380	5080	7070	3810	5440	5181.93	0.99	7322	5946	5692	5436	5182	4926	5565	5055	97	1630	500	3800	10	1	19341591	990	14.26	0.59	12	0.37	359.00	8657.00	8650	20240614	-40.81	4305	20240416	18.93	8650	-40.81	20240614	4305	18.93	20240416	8650	-40.81	20240614	4305	18.93	20240416	2.62	N	260930	500	96 억	190947	N	N	N	N
103	20241113	110706	57	100.00	KOSDAQ	화학	N	N	N	N	N	5200	-240	5	-4.41	297334940	57221	147.29	5150	5380	5080	7070	3810	5440	5196.26	0.99	4243	5946	5692	5436	5182	4926	5565	5055	97	1630	500	3800	10	1	19341591	1006	14.48	0.60	12	0.30	359.00	8657.00	8650	20240614	-39.88	4305	20240416	20.79	8650	-39.88	20240614	4305	20.79	20240416	8650	-39.88	20240614	4305	20.79	20240416	2.62	N	260930	500	96 억	190947	N	N	N	N
104	20241113	100707	57	100.00	KOSDAQ	화학	N	N	N	N	N	5240	-200	5	-3.68	228799270	43940	113.11	5150	5380	5080	7070	3810	5440	5207.08	0.99	4630	5946	5692	5436	5182	4926	5565	5055	97	1630	500	3800	10	1	19341591	1013	14.60	0.61	12	0.23	359.00	8657.00	8650	20240614	-39.42	4305	20240416	21.72	8650	-39.42	20240614	4305	21.72	20240416	8650	-39.42	20240614	4305	21.72	20240416	2.62	N	260930	500	96 억	190947	N	N	N	N
105	20241113	090658	57	100.00	KOSDAQ	화학	N	N	N	N	N	5330	-110	5	-2.02	110400520	21331	54.91	5150	5340	5080	7070	3810	5440	5175.59	0.99	4783	5946	5692	5436	5182	4926	5565	5055	97	1630	500	3800	10	1	19341591	1031	14.85	0.62	12	0.11	359.00	8657.00	8650	20240614	-38.38	4305	20240416	23.81	8650	-38.38	20240614	4305	23.81	20240416	8650	-38.38	20240614	4305	23.81	20240416	2.62	N	260930	500	96 억	190947	N	N	N	N
106	20241112	160939	57	100.00	KOSDAQ	화학	N	N	N	N	N	5440	-160	5	-2.86	208519930	38845	64.50	5630	5690	5180	7280	3920	5600	5368.00	1.02	-5494	5960	5780	5550	5370	5140	5665	5255	97	1680	500	3920	10	1	19341591	1052	15.15	0.63	12	0.20	359.00	8657.00	8650	20240614	-37.11	4305	20240416	26.36	8650	-37.11	20240614	4305	26.36	20240416	8650	-37.11	20240614	4305	26.36	20240416	2.59	N	260930	500	96 억	196448	N	N	N	N
107	20241112	150947	57	100.00	KOSDAQ	화학	N	N	N	N	N	5470	-130	5	-2.32	191277050	35675	59.24	5630	5690	5180	7280	3920	5600	5361.66	1.02	-5253	5960	5780	5550	5370	5140	5665	5255	97	1680	500	3920	10	1	19341591	1058	15.24	0.63	12	0.18	359.00	8657.00	8650	20240614	-36.76	4305	20240416	27.06	8650	-36.76	20240614	4305	27.06	20240416	8650	-36.76	20240614	4305	27.06	20240416	2.59	N	260930	500	96 억	196448	N	N	N	N
108	20241112	140951	57	100.00	KOSDAQ	화학	N	N	N	N	N	5390	-210	5	-3.75	164906110	30798	51.14	5630	5690	5180	7280	3920	5600	5354.44	1.02	-2164	5960	5780	5550	5370	5140	5665	5255	97	1680	500	3920	10	1	19341591	1043	15.01	0.62	12	0.16	359.00	8657.00	8650	20240614	-37.69	4305	20240416	25.20	8650	-37.69	20240614	4305	25.20	20240416	8650	-37.69	20240614	4305	25.20	20240416	2.59	N	260930	500	96 억	196448	N	N	N	N
109	20241112	130954	57	100.00	KOSDAQ	화학	N	N	N	N	N	5340	-260	5	-4.64	131486780	24484	40.66	5630	5690	5180	7280	3920	5600	5370.31	1.02	-360	5960	5780	5550	5370	5140	5665	5255	97	1680	500	3920	10	1	19341591	1033	14.87	0.62	12	0.13	359.00	8657.00	8650	20240614	-38.27	4305	20240416	24.04	8650	-38.27	20240614	4305	24.04	20240416	8650	-38.27	20240614	4305	24.04	20240416	2.59	N	260930	500	96 억	196448	N	N	N	N
110	20241112	120949	57	100.00	KOSDAQ	화학	N	N	N	N	N	5390	-210	5	-3.75	55422020	10116	16.80	5630	5690	5330	7280	3920	5600	5478.65	1.02	-3087	5960	5780	5550	5370	5140	5665	5255	97	1680	500	3920	10	1	19341591	1043	15.01	0.62	12	0.05	359.00	8657.00	8650	20240614	-37.69	4305	20240416	25.20	8650	-37.69	20240614	4305	25.20	20240416	8650	-37.69	20240614	4305	25.20	20240416	2.59	N	260930	500	96 억	196448	N	N	N	N
111	20241112	110944	57	100.00	KOSDAQ	화학	N	N	N	N	N	5520	-80	5	-1.43	43705330	7958	13.21	5630	5690	5330	7280	3920	5600	5492.00	1.02	-2750	5960	5780	5550	5370	5140	5665	5255	97	1680	500	3920	10	1	19341591	1068	15.38	0.64	12	0.04	359.00	8657.00	8650	20240614	-36.18	4305	20240416	28.22	8650	-36.18	20240614	4305	28.22	20240416	8650	-36.18	20240614	4305	28.22	20240416	2.59	N	260930	500	96 억	196448	N	N	N	N
112	20241112	100944	57	100.00	KOSDAQ	화학	N	N	N	N	N	5430	-170	5	-3.04	35325340	6437	10.69	5630	5690	5330	7280	3920	5600	5487.86	1.02	-2484	5960	5780	5550	5370	5140	5665	5255	97	1680	500	3920	10	1	19341591	1050	15.13	0.63	12	0.03	359.00	8657.00	8650	20240614	-37.23	4305	20240416	26.13	8650	-37.23	20240614	4305	26.13	20240416	8650	-37.23	20240614	4305	26.13	20240416	2.59	N	260930	500	96 억	196448	N	N	N	N
113	20241112	090942	57	100.00	KOSDAQ	화학	N	N	N	N	N	5660	60	2	1.07	1127580	200	0.33	5630	5690	5490	7280	3920	5600	5637.90	1.02	-16	5960	5780	5550	5370	5140	5665	5255	97	1680	500	3920	10	1	19341591	1095	15.77	0.65	12	0.00	359.00	8657.00	8650	20240614	-34.57	4305	20240416	31.48	8650	-34.57	20240614	4305	31.48	20240416	8650	-34.57	20240614	4305	31.48	20240416	2.59	N	260930	500	96 억	196448	N	N	N	N
114	20241111	160936	57	100.00	KOSDAQ	화학	N	N	N	N	N	5600	-140	5	-2.44	329564890	60213	184.33	5680	5730	5320	7460	4020	5740	5473.32	1.01	1693	6013	5876	5773	5636	5533	5825	5585	97	1720	500	4010	10	1	19341591	1083	15.60	0.65	12	0.31	359.00	8657.00	8650	20240614	-35.26	4305	20240416	30.08	8650	-35.26	20240614	4305	30.08	20240416	8650	-35.26	20240614	4305	30.08	20240416	2.57	N	260930	500	96 억	194766	N	N	N	N
115	20241111	151003	57	100.00	KOSDAQ	화학	N	N	N	N	N	5450	-290	5	-5.05	268554890	49178	150.55	5680	5730	5320	7460	4020	5740	5460.87	1.01	3001	6013	5876	5773	5636	5533	5825	5585	97	1720	500	4010	10	1	19341591	1054	15.18	0.63	12	0.25	359.00	8657.00	8650	20240614	-36.99	4305	20240416	26.60	8650	-36.99	20240614	4305	26.60	20240416	8650	-36.99	20240614	4305	26.60	20240416	2.57	N	260930	500	96 억	194766	N	N	N	N
116	20241111	140950	57	100.00	KOSDAQ	화학	N	N	N	N	N	5400	-340	5	-5.92	251696860	46050	140.97	5680	5730	5320	7460	4020	5740	5465.73	1.01	2625	6013	5876	5773	5636	5533	5825	5585	97	1720	500	4010	10	1	19341591	1044	15.04	0.62	12	0.24	359.00	8657.00	8650	20240614	-37.57	4305	20240416	25.44	8650	-37.57	20240614	4305	25.44	20240416	8650	-37.57	20240614	4305	25.44	20240416	2.57	N	260930	500	96 억	194766	N	N	N	N
117	20241111	130947	57	100.00	KOSDAQ	화학	N	N	N	N	N	5390	-350	5	-6.10	234946440	42934	131.43	5680	5730	5320	7460	4020	5740	5472.27	1.01	2761	6013	5876	5773	5636	5533	5825	5585	97	1720	500	4010	10	1	19341591	1043	15.01	0.62	12	0.22	359.00	8657.00	8650	20240614	-37.69	4305	20240416	25.20	8650	-37.69	20240614	4305	25.20	20240416	8650	-37.69	20240614	4305	25.20	20240416	2.57	N	260930	500	96 억	194766	N	N	N	N
118	20241111	120943	57	100.00	KOSDAQ	화학	N	N	N	N	N	5580	-160	5	-2.79	215548380	39381	120.56	5680	5730	5320	7460	4020	5740	5473.41	1.01	3609	6013	5876	5773	5636	5533	5825	5585	97	1720	500	4010	10	1	19341591	1079	15.54	0.64	12	0.20	359.00	8657.00	8650	20240614	-35.49	4305	20240416	29.62	8650	-35.49	20240614	4305	29.62	20240416	8650	-35.49	20240614	4305	29.62	20240416	2.57	N	260930	500	96 억	194766	N	N	N	N
119	20241111	110942	57	100.00	KOSDAQ	화학	N	N	N	N	N	5460	-280	5	-4.88	192264750	35114	107.49	5680	5730	5320	7460	4020	5740	5475.44	1.01	4011	6013	5876	5773	5636	5533	5825	5585	97	1720	500	4010	10	1	19341591	1056	15.21	0.63	12	0.18	359.00	8657.00	8650	20240614	-36.88	4305	20240416	26.83	8650	-36.88	20240614	4305	26.83	20240416	8650	-36.88	20240614	4305	26.83	20240416	2.57	N	260930	500	96 억	194766	N	N	N	N
120	20241111	100936	57	100.00	KOSDAQ	화학	N	N	N	N	N	5530	-210	5	-3.66	105450270	19024	58.24	5680	5730	5400	7460	4020	5740	5543.01	1.01	757	6013	5876	5773	5636	5533	5825	5585	97	1720	500	4010	10	1	19341591	1070	15.40	0.64	12	0.10	359.00	8657.00	8650	20240614	-36.07	4305	20240416	28.46	8650	-36.07	20240614	4305	28.46	20240416	8650	-36.07	20240614	4305	28.46	20240416	2.57	N	260930	500	96 억	194766	N	N	N	N
121	20241111	090933	57	100.00	KOSDAQ	화학	N	N	N	N	N	5730	-10	5	-0.17	26842560	4745	14.53	5680	5730	5560	7460	4020	5740	5657.02	1.01	103	6013	5876	5773	5636	5533	5825	5585	97	1720	500	4010	10	1	19341591	1108	15.96	0.66	12	0.02	359.00	8657.00	8650	20240614	-33.76	4305	20240416	33.10	8650	-33.76	20240614	4305	33.10	20240416	8650	-33.76	20240614	4305	33.10	20240416	2.57	N	260930	500	96 억	194766	N	N	N	N
122	20241108	160929	57	100.00	KOSDAQ	화학	N	N	N	N	N	5740	0	3	0.00	172726370	29962	151.24	5910	5910	5670	7460	4020	5740	5764.85	1.01	-678	5906	5822	5716	5632	5526	5770	5580	97	1720	500	4010	10	1	19341591	1110	15.99	0.66	12	0.15	359.00	8657.00	8650	20240614	-33.64	4305	20240416	33.33	8650	-33.64	20240614	4305	33.33	20240416	8650	-33.64	20240614	4305	33.33	20240416	2.55	N	260930	500	96 억	195444	N	N	N	N
123	20241108	150937	57	100.00	KOSDAQ	화학	N	N	N	N	N	5750	10	2	0.17	165431890	28688	144.81	5910	5910	5670	7460	4020	5740	5766.59	1.01	-369	5906	5822	5716	5632	5526	5770	5580	97	1720	500	4010	10	1	19341591	1112	16.02	0.66	12	0.15	359.00	8657.00	8650	20240614	-33.53	4305	20240416	33.57	8650	-33.53	20240614	4305	33.57	20240416	8650	-33.53	20240614	4305	33.57	20240416	2.55	N	260930	500	96 억	195444	N	N	N	N
124	20241108	140935	57	100.00	KOSDAQ	화학	N	N	N	N	N	5780	40	2	0.70	150732950	26128	131.89	5910	5910	5670	7460	4020	5740	5769.02	1.01	-299	5906	5822	5716	5632	5526	5770	5580	97	1720	500	4010	10	1	19341591	1118	16.10	0.67	12	0.14	359.00	8657.00	8650	20240614	-33.18	4305	20240416	34.26	8650	-33.18	20240614	4305	34.26	20240416	8650	-33.18	20240614	4305	34.26	20240416	2.55	N	260930	500	96 억	195444	N	N	N	N
125	20241108	130937	57	100.00	KOSDAQ	화학	N	N	N	N	N	5780	40	2	0.70	128438220	22263	112.38	5910	5910	5670	7460	4020	5740	5769.13	1.01	-1062	5906	5822	5716	5632	5526	5770	5580	97	1720	500	4010	10	1	19341591	1118	16.10	0.67	12	0.12	359.00	8657.00	8650	20240614	-33.18	4305	20240416	34.26	8650	-33.18	20240614	4305	34.26	20240416	8650	-33.18	20240614	4305	34.26	20240416	2.55	N	260930	500	96 억	195444	N	N	N	N
126	20241108	120937	57	100.00	KOSDAQ	화학	N	N	N	N	N	5750	10	2	0.17	82790140	14360	72.48	5910	5910	5670	7460	4020	5740	5765.33	1.01	774	5906	5822	5716	5632	5526	5770	5580	97	1720	500	4010	10	1	19341591	1112	16.02	0.66	12	0.07	359.00	8657.00	8650	20240614	-33.53	4305	20240416	33.57	8650	-33.53	20240614	4305	33.57	20240416	8650	-33.53	20240614	4305	33.57	20240416	2.55	N	260930	500	96 억	195444	N	N	N	N
127	20241108	110934	57	100.00	KOSDAQ	화학	N	N	N	N	N	5770	30	2	0.52	78423190	13603	68.66	5910	5910	5670	7460	4020	5740	5765.14	1.01	1093	5906	5822	5716	5632	5526	5770	5580	97	1720	500	4010	10	1	19341591	1116	16.07	0.67	12	0.07	359.00	8657.00	8650	20240614	-33.29	4305	20240416	34.03	8650	-33.29	20240614	4305	34.03	20240416	8650	-33.29	20240614	4305	34.03	20240416	2.55	N	260930	500	96 억	195444	N	N	N	N
128	20241108	100944	57	100.00	KOSDAQ	화학	N	N	N	N	N	5680	-60	5	-1.05	54350860	9388	47.39	5910	5910	5680	7460	4020	5740	5789.40	1.01	1487	5906	5822	5716	5632	5526	5770	5580	97	1720	500	4010	10	1	19341591	1099	15.82	0.66	12	0.05	359.00	8657.00	8650	20240614	-34.34	4305	20240416	31.94	8650	-34.34	20240614	4305	31.94	20240416	8650	-34.34	20240614	4305	31.94	20240416	2.55	N	260930	500	96 억	195444	N	N	N	N
129	20241108	090930	57	100.00	KOSDAQ	화학	N	N	N	N	N	5730	-10	5	-0.17	18406450	3134	15.82	5910	5910	5730	7460	4020	5740	5873.15	1.01	-1318	5906	5822	5716	5632	5526	5770	5580	97	1720	500	4010	10	1	19341591	1108	15.96	0.66	12	0.02	359.00	8657.00	8650	20240614	-33.76	4305	20240416	33.10	8650	-33.76	20240614	4305	33.10	20240416	8650	-33.76	20240614	4305	33.10	20240416	2.55	N	260930	500	96 억	195444	N	N	N	N
130	20241107	160928	57	100.00	KOSDAQ	화학	N	N	N	N	N	5740	30	2	0.53	113145700	19811	135.87	5800	5800	5610	7420	4000	5710	5711.26	1.01	306	5890	5800	5720	5630	5550	5760	5590	97	1710	500	3990	10	1	19341591	1110	15.99	0.66	12	0.10	359.00	8657.00	8650	20240614	-33.64	4305	20240416	33.33	8650	-33.64	20240614	4305	33.33	20240416	8650	-33.64	20240614	4305	33.33	20240416	2.55	N	260930	500	96 억	195108	N	N	N	N
131	20241107	150934	57	100.00	KOSDAQ	화학	N	N	N	N	N	5750	40	2	0.70	105368680	18456	126.58	5800	5800	5610	7420	4000	5710	5709.18	1.01	331	5890	5800	5720	5630	5550	5760	5590	97	1710	500	3990	10	1	19341591	1112	16.02	0.66	12	0.10	359.00	8657.00	8650	20240614	-33.53	4305	20240416	33.57	8650	-33.53	20240614	4305	33.57	20240416	8650	-33.53	20240614	4305	33.57	20240416	2.55	N	260930	500	96 억	195108	N	N	N	N
132	20241107	140937	57	100.00	KOSDAQ	화학	N	N	N	N	N	5700	-10	5	-0.18	76492860	13409	91.96	5800	5800	5610	7420	4000	5710	5704.59	1.01	31	5890	5800	5720	5630	5550	5760	5590	97	1710	500	3990	10	1	19341591	1102	15.88	0.66	12	0.07	359.00	8657.00	8650	20240614	-34.10	4305	20240416	32.40	8650	-34.10	20240614	4305	32.40	20240416	8650	-34.10	20240614	4305	32.40	20240416	2.55	N	260930	500	96 억	195108	N	N	N	N
133	20241107	130937	57	100.00	KOSDAQ	화학	N	N	N	N	N	5750	40	2	0.70	57603010	10077	69.11	5800	5800	5610	7420	4000	5710	5716.29	1.01	155	5890	5800	5720	5630	5550	5760	5590	97	1710	500	3990	10	1	19341591	1112	16.02	0.66	12	0.05	359.00	8657.00	8650	20240614	-33.53	4305	20240416	33.57	8650	-33.53	20240614	4305	33.57	20240416	8650	-33.53	20240614	4305	33.57	20240416	2.55	N	260930	500	96 억	195108	N	N	N	N
134	20241107	120932	57	100.00	KOSDAQ	화학	N	N	N	N	N	5750	40	2	0.70	55292230	9673	66.34	5800	5800	5610	7420	4000	5710	5716.14	1.01	158	5890	5800	5720	5630	5550	5760	5590	97	1710	500	3990	10	1	19341591	1112	16.02	0.66	12	0.05	359.00	8657.00	8650	20240614	-33.53	4305	20240416	33.57	8650	-33.53	20240614	4305	33.57	20240416	8650	-33.53	20240614	4305	33.57	20240416	2.55	N	260930	500	96 억	195108	N	N	N	N
135	20241107	110928	57	100.00	KOSDAQ	화학	N	N	N	N	N	5750	40	2	0.70	51451970	9006	61.77	5800	5800	5610	7420	4000	5710	5713.08	1.01	255	5890	5800	5720	5630	5550	5760	5590	97	1710	500	3990	10	1	19341591	1112	16.02	0.66	12	0.05	359.00	8657.00	8650	20240614	-33.53	4305	20240416	33.57	8650	-33.53	20240614	4305	33.57	20240416	8650	-33.53	20240614	4305	33.57	20240416	2.55	N	260930	500	96 억	195108	N	N	N	N
136	20241107	100930	57	100.00	KOSDAQ	화학	N	N	N	N	N	5760	50	2	0.88	23562350	4163	28.55	5800	5800	5610	7420	4000	5710	5659.94	1.01	578	5890	5800	5720	5630	5550	5760	5590	97	1710	500	3990	10	1	19341591	1114	16.04	0.67	12	0.02	359.00	8657.00	8650	20240614	-33.41	4305	20240416	33.80	8650	-33.41	20240614	4305	33.80	20240416	8650	-33.41	20240614	4305	33.80	20240416	2.55	N	260930	500	96 억	195108	N	N	N	N
137	20241107	090930	57	100.00	KOSDAQ	화학	N	N	N	N	N	5690	-20	5	-0.35	12949420	2296	15.75	5800	5800	5620	7420	4000	5710	5639.99	1.01	493	5890	5800	5720	5630	5550	5760	5590	97	1710	500	3990	10	1	19341591	1101	15.85	0.66	12	0.01	359.00	8657.00	8650	20240614	-34.22	4305	20240416	32.17	8650	-34.22	20240614	4305	32.17	20240416	8650	-34.22	20240614	4305	32.17	20240416	2.55	N	260930	500	96 억	195108	N	N	N	N
138	20241106	160939	57	100.00	KOSDAQ	화학	N	N	N	N	N	5710	-70	5	-1.21	82863370	14576	149.02	5730	5810	5640	7510	4050	5780	5684.90	1.02	-1567	5906	5842	5756	5692	5606	5875	5725	97	1730	500	4040	10	1	19341591	1104	15.91	0.66	12	0.08	359.00	8657.00	8650	20240614	-33.99	4305	20240416	32.64	8650	-33.99	20240614	4305	32.64	20240416	8650	-33.99	20240614	4305	32.64	20240416	2.52	N	260930	500	96 억	196686	N	N	N	N
139	20241106	151007	57	100.00	KOSDAQ	화학	N	N	N	N	N	5710	-70	5	-1.21	76241760	13413	137.13	5730	5810	5640	7510	4050	5780	5684.17	1.02	-991	5906	5842	5756	5692	5606	5875	5725	97	1730	500	4040	10	1	19341591	1104	15.91	0.66	12	0.07	359.00	8657.00	8650	20240614	-33.99	4305	20240416	32.64	8650	-33.99	20240614	4305	32.64	20240416	8650	-33.99	20240614	4305	32.64	20240416	2.52	N	260930	500	96 억	196686	N	N	N	N
140	20241106	140957	57	100.00	KOSDAQ	화학	N	N	N	N	N	5710	-70	5	-1.21	26058250	4574	46.76	5730	5810	5650	7510	4050	5780	5697.04	1.02	-769	5906	5842	5756	5692	5606	5875	5725	97	1730	500	4040	10	1	19341591	1104	15.91	0.66	12	0.02	359.00	8657.00	8650	20240614	-33.99	4305	20240416	32.64	8650	-33.99	20240614	4305	32.64	20240416	8650	-33.99	20240614	4305	32.64	20240416	2.52	N	260930	500	96 억	196686	N	N	N	N
141	20241106	131008	57	100.00	KOSDAQ	화학	N	N	N	N	N	5650	-130	5	-2.25	21447310	3762	38.46	5730	5810	5650	7510	4050	5780	5701.04	1.02	-352	5906	5842	5756	5692	5606	5875	5725	97	1730	500	4040	10	1	19341591	1093	15.74	0.65	12	0.02	359.00	8657.00	8650	20240614	-34.68	4305	20240416	31.24	8650	-34.68	20240614	4305	31.24	20240416	8650	-34.68	20240614	4305	31.24	20240416	2.52	N	260930	500	96 억	196686	N	N	N	N
142	20241106	120936	57	100.00	KOSDAQ	화학	N	N	N	N	N	5710	-70	5	-1.21	12973900	2268	23.19	5730	5810	5670	7510	4050	5780	5720.41	1.02	-58	5906	5842	5756	5692	5606	5875	5725	97	1730	500	4040	10	1	19341591	1104	15.91	0.66	12	0.01	359.00	8657.00	8650	20240614	-33.99	4305	20240416	32.64	8650	-33.99	20240614	4305	32.64	20240416	8650	-33.99	20240614	4305	32.64	20240416	2.52	N	260930	500	96 억	196686	N	N	N	N
143	20241106	110940	57	100.00	KOSDAQ	화학	N	N	N	N	N	5720	-60	5	-1.04	10488870	1832	18.73	5730	5810	5690	7510	4050	5780	5725.37	1.02	99	5906	5842	5756	5692	5606	5875	5725	97	1730	500	4040	10	1	19341591	1106	15.93	0.66	12	0.01	359.00	8657.00	8650	20240614	-33.87	4305	20240416	32.87	8650	-33.87	20240614	4305	32.87	20240416	8650	-33.87	20240614	4305	32.87	20240416	2.52	N	260930	500	96 억	196686	N	N	N	N
144	20241106	100947	57	100.00	KOSDAQ	화학	N	N	N	N	N	5720	-60	5	-1.04	9678390	1690	17.28	5730	5810	5700	7510	4050	5780	5726.86	1.02	158	5906	5842	5756	5692	5606	5875	5725	97	1730	500	4040	10	1	19341591	1106	15.93	0.66	12	0.01	359.00	8657.00	8650	20240614	-33.87	4305	20240416	32.87	8650	-33.87	20240614	4305	32.87	20240416	8650	-33.87	20240614	4305	32.87	20240416	2.52	N	260930	500	96 억	196686	N	N	N	N
145	20241106	090940	57	100.00	KOSDAQ	화학	N	N	N	N	N	5790	10	2	0.17	5564070	971	9.93	5730	5810	5720	7510	4050	5780	5730.25	1.02	333	5906	5842	5756	5692	5606	5875	5725	97	1730	500	4040	10	1	19341591	1120	16.13	0.67	12	0.01	359.00	8657.00	8650	20240614	-33.06	4305	20240416	34.49	8650	-33.06	20240614	4305	34.49	20240416	8650	-33.06	20240614	4305	34.49	20240416	2.52	N	260930	500	96 억	196686	N	N	N	N
146	20241105	160912	57	100.00	KOSDAQ	화학	N	N	N	N	N	5780	100	2	1.76	55980810	9781	46.42	5700	5820	5670	7380	3980	5680	5723.42	1.01	1726	5966	5822	5706	5562	5446	5765	5505	97	1700	500	3970	10	1	19341591	1118	16.10	0.67	12	0.05	359.00	8657.00	8650	20240614	-33.18	4305	20240416	34.26	8650	-33.18	20240614	4305	34.26	20240416	8650	-33.18	20240614	4305	34.26	20240416	2.49	N	260930	500	96 억	194950	N	N	N	N
147	20241105	150932	57	100.00	KOSDAQ	화학	N	N	N	N	N	5780	100	2	1.76	50466490	8826	41.89	5700	5820	5670	7380	3980	5680	5717.93	1.01	1755	5966	5822	5706	5562	5446	5765	5505	97	1700	500	3970	10	1	19341591	1118	16.10	0.67	12	0.05	359.00	8657.00	8650	20240614	-33.18	4305	20240416	34.26	8650	-33.18	20240614	4305	34.26	20240416	8650	-33.18	20240614	4305	34.26	20240416	2.49	N	260930	500	96 억	194950	N	N	N	N
148	20241105	140926	57	100.00	KOSDAQ	화학	N	N	N	N	N	5730	50	2	0.88	37737050	6602	31.33	5700	5820	5680	7380	3980	5680	5716.00	1.01	2873	5966	5822	5706	5562	5446	5765	5505	97	1700	500	3970	10	1	19341591	1108	15.96	0.66	12	0.03	359.00	8657.00	8650	20240614	-33.76	4305	20240416	33.10	8650	-33.76	20240614	4305	33.10	20240416	8650	-33.76	20240614	4305	33.10	20240416	2.49	N	260930	500	96 억	194950	N	N	N	N
149	20241105	130934	57	100.00	KOSDAQ	화학	N	N	N	N	N	5770	90	2	1.58	23956140	4183	19.85	5700	5820	5680	7380	3980	5680	5727.02	1.01	1174	5966	5822	5706	5562	5446	5765	5505	97	1700	500	3970	10	1	19341591	1116	16.07	0.67	12	0.02	359.00	8657.00	8650	20240614	-33.29	4305	20240416	34.03	8650	-33.29	20240614	4305	34.03	20240416	8650	-33.29	20240614	4305	34.03	20240416	2.49	N	260930	500	96 억	194950	N	N	N	N
150	20241105	120924	57	100.00	KOSDAQ	화학	N	N	N	N	N	5750	70	2	1.23	13515380	2358	11.19	5700	5820	5680	7380	3980	5680	5731.71	1.01	1037	5966	5822	5706	5562	5446	5765	5505	97	1700	500	3970	10	1	19341591	1112	16.02	0.66	12	0.01	359.00	8657.00	8650	20240614	-33.53	4305	20240416	33.57	8650	-33.53	20240614	4305	33.57	20240416	8650	-33.53	20240614	4305	33.57	20240416	2.49	N	260930	500	96 억	194950	N	N	N	N
151	20241105	110911	57	100.00	KOSDAQ	화학	N	N	N	N	N	5750	70	2	1.23	12520630	2185	10.37	5700	5820	5680	7380	3980	5680	5730.27	1.01	1037	5966	5822	5706	5562	5446	5765	5505	97	1700	500	3970	10	1	19341591	1112	16.02	0.66	12	0.01	359.00	8657.00	8650	20240614	-33.53	4305	20240416	33.57	8650	-33.53	20240614	4305	33.57	20240416	8650	-33.53	20240614	4305	33.57	20240416	2.49	N	260930	500	96 억	194950	N	N	N	N
152	20241105	100920	57	100.00	KOSDAQ	화학	N	N	N	N	N	5750	70	2	1.23	11435410	1996	9.47	5700	5820	5680	7380	3980	5680	5729.16	1.01	1074	5966	5822	5706	5562	5446	5765	5505	97	1700	500	3970	10	1	19341591	1112	16.02	0.66	12	0.01	359.00	8657.00	8650	20240614	-33.53	4305	20240416	33.57	8650	-33.53	20240614	4305	33.57	20240416	8650	-33.53	20240614	4305	33.57	20240416	2.49	N	260930	500	96 억	194950	N	N	N	N
153	20241105	090916	57	100.00	KOSDAQ	화학	N	N	N	N	N	5820	140	2	2.46	776800	135	0.64	5700	5820	5700	7380	3980	5680	5754.07	1.01	-60	5966	5822	5706	5562	5446	5765	5505	97	1700	500	3970	10	1	19341591	1126	16.21	0.67	12	0.00	359.00	8657.00	8650	20240614	-32.72	4305	20240416	35.19	8650	-32.72	20240614	4305	35.19	20240416	8650	-32.72	20240614	4305	35.19	20240416	2.49	N	260930	500	96 억	194950	N	N	N	N
154	20241104	160912	57	100.00	KOSDAQ	화학	N	N	N	N	N	5680	-90	5	-1.56	120103510	20907	194.30	5800	5850	5590	7500	4040	5770	5744.66	1.03	-4990	5916	5842	5776	5702	5636	5810	5670	97	1730	500	4030	10	1	19341591	1099	15.82	0.66	12	0.11	359.00	8657.00	8650	20240614	-34.34	4305	20240416	31.94	8650	-34.34	20240614	4305	31.94	20240416	8650	-34.34	20240614	4305	31.94	20240416	2.46	N	260930	500	96 억	199930	N	N	N	N
155	20241104	150930	57	100.00	KOSDAQ	화학	N	N	N	N	N	5730	-40	5	-0.69	92723540	16108	149.70	5800	5850	5590	7500	4040	5770	5756.37	1.03	-3736	5916	5842	5776	5702	5636	5810	5670	97	1730	500	4030	10	1	19341591	1108	15.96	0.66	12	0.08	359.00	8657.00	8650	20240614	-33.76	4305	20240416	33.10	8650	-33.76	20240614	4305	33.10	20240416	8650	-33.76	20240614	4305	33.10	20240416	2.46	N	260930	500	96 억	199930	N	N	N	N
156	20241104	140913	57	100.00	KOSDAQ	화학	N	N	N	N	N	5730	-40	5	-0.69	75131560	13018	120.99	5800	5850	5590	7500	4040	5770	5771.36	1.03	-2990	5916	5842	5776	5702	5636	5810	5670	97	1730	500	4030	10	1	19341591	1108	15.96	0.66	12	0.07	359.00	8657.00	8650	20240614	-33.76	4305	20240416	33.10	8650	-33.76	20240614	4305	33.10	20240416	8650	-33.76	20240614	4305	33.10	20240416	2.46	N	260930	500	96 억	199930	N	N	N	N
157	20241104	130847	57	100.00	KOSDAQ	화학	N	N	N	N	N	5730	-40	5	-0.69	66156500	11448	106.39	5800	5850	5590	7500	4040	5770	5778.87	1.03	-2351	5916	5842	5776	5702	5636	5810	5670	97	1730	500	4030	10	1	19341591	1108	15.96	0.66	12	0.06	359.00	8657.00	8650	20240614	-33.76	4305	20240416	33.10	8650	-33.76	20240614	4305	33.10	20240416	8650	-33.76	20240614	4305	33.10	20240416	2.46	N	260930	500	96 억	199930	N	N	N	N
158	20241104	120900	57	100.00	KOSDAQ	화학	N	N	N	N	N	5810	40	2	0.69	37560720	6475	60.18	5800	5850	5590	7500	4040	5770	5800.88	1.03	-1636	5916	5842	5776	5702	5636	5810	5670	97	1730	500	4030	10	1	19341591	1124	16.18	0.67	12	0.03	359.00	8657.00	8650	20240614	-32.83	4305	20240416	34.96	8650	-32.83	20240614	4305	34.96	20240416	8650	-32.83	20240614	4305	34.96	20240416	2.46	N	260930	500	96 억	199930	N	N	N	N
159	20241104	110854	57	100.00	KOSDAQ	화학	N	N	N	N	N	5830	60	2	1.04	32001370	5515	51.25	5800	5850	5590	7500	4040	5770	5802.61	1.03	-1743	5916	5842	5776	5702	5636	5810	5670	97	1730	500	4030	10	1	19341591	1128	16.24	0.67	12	0.03	359.00	8657.00	8650	20240614	-32.60	4305	20240416	35.42	8650	-32.60	20240614	4305	35.42	20240416	8650	-32.60	20240614	4305	35.42	20240416	2.46	N	260930	500	96 억	199930	N	N	N	N
160	20241104	100843	57	100.00	KOSDAQ	화학	N	N	N	N	N	5850	80	2	1.39	27863710	4801	44.62	5800	5850	5590	7500	4040	5770	5803.73	1.03	-1766	5916	5842	5776	5702	5636	5810	5670	97	1730	500	4030	10	1	19341591	1131	16.30	0.68	12	0.02	359.00	8657.00	8650	20240614	-32.37	4305	20240416	35.89	8650	-32.37	20240614	4305	35.89	20240416	8650	-32.37	20240614	4305	35.89	20240416	2.46	N	260930	500	96 억	199930	N	N	N	N
161	20241104	090855	57	100.00	KOSDAQ	화학	N	N	N	N	N	5830	60	2	1.04	8983980	1558	14.48	5800	5850	5590	7500	4040	5770	5766.35	1.03	-522	5916	5842	5776	5702	5636	5810	5670	97	1730	500	4030	10	1	19341591	1128	16.24	0.67	12	0.01	359.00	8657.00	8650	20240614	-32.60	4305	20240416	35.42	8650	-32.60	20240614	4305	35.42	20240416	8650	-32.60	20240614	4305	35.42	20240416	2.46	N	260930	500	96 억	199930	N	N	N	N
162	20241101	160826	57	100.00	KOSDAQ	화학	N	N	N	N	N	5770	-60	5	-1.03	61978200	10742	75.07	5830	5850	5710	7570	4090	5830	5769.71	1.05	-3238	5976	5902	5776	5702	5576	5840	5640	97	1740	500	4080	10	1	19341591	1116	16.07	0.67	12	0.06	359.00	8657.00	8650	20240614	-33.29	4305	20240416	34.03	8650	-33.29	20240614	4305	34.03	20240416	8650	-33.29	20240614	4305	34.03	20240416	2.41	N	260930	500	96 억	204042	N	N	N	N
163	20241101	150844	57	100.00	KOSDAQ	화학	N	N	N	N	N	5760	-70	5	-1.20	41291430	7148	49.95	5830	5850	5710	7570	4090	5830	5776.64	1.05	-2575	5976	5902	5776	5702	5576	5840	5640	97	1740	500	4080	10	1	19341591	1114	16.04	0.67	12	0.04	359.00	8657.00	8650	20240614	-33.41	4305	20240416	33.80	8650	-33.41	20240614	4305	33.80	20240416	8650	-33.41	20240614	4305	33.80	20240416	2.41	N	260930	500	96 억	204042	N	N	N	N
164	20241101	140813	57	100.00	KOSDAQ	화학	N	N	N	N	N	5720	-110	5	-1.89	29429600	5084	35.53	5830	5850	5720	7570	4090	5830	5788.67	1.05	-2009	5976	5902	5776	5702	5576	5840	5640	97	1740	500	4080	10	1	19341591	1106	15.93	0.66	12	0.03	359.00	8657.00	8650	20240614	-33.87	4305	20240416	32.87	8650	-33.87	20240614	4305	32.87	20240416	8650	-33.87	20240614	4305	32.87	20240416	2.41	N	260930	500	96 억	204042	N	N	N	N
165	20241101	131006	57	100.00	KOSDAQ	화학	N	N	N	N	N	5790	-40	5	-0.69	17451900	3012	21.05	5830	5850	5740	7570	4090	5830	5794.12	1.05	-792	5976	5902	5776	5702	5576	5840	5640	97	1740	500	4080	10	1	19341591	1120	16.13	0.67	12	0.02	359.00	8657.00	8650	20240614	-33.06	4305	20240416	34.49	8650	-33.06	20240614	4305	34.49	20240416	8650	-33.06	20240614	4305	34.49	20240416	2.41	N	260930	500	96 억	204042	N	N	N	N
166	20241101	121006	57	100.00	KOSDAQ	화학	N	N	N	N	N	5800	-30	5	-0.51	15113270	2608	18.23	5830	5850	5740	7570	4090	5830	5794.97	1.05	-767	5976	5902	5776	5702	5576	5840	5640	97	1740	500	4080	10	1	19341591	1122	16.16	0.67	12	0.01	359.00	8657.00	8650	20240614	-32.95	4305	20240416	34.73	8650	-32.95	20240614	4305	34.73	20240416	8650	-32.95	20240614	4305	34.73	20240416	2.41	N	260930	500	96 억	204042	N	N	N	N
167	20241101	111002	57	100.00	KOSDAQ	화학	N	N	N	N	N	5790	-40	5	-0.69	12628830	2179	15.23	5830	5850	5740	7570	4090	5830	5795.70	1.05	-605	5976	5902	5776	5702	5576	5840	5640	97	1740	500	4080	10	1	19341591	1120	16.13	0.67	12	0.01	359.00	8657.00	8650	20240614	-33.06	4305	20240416	34.49	8650	-33.06	20240614	4305	34.49	20240416	8650	-33.06	20240614	4305	34.49	20240416	2.41	N	260930	500	96 억	204042	N	N	N	N
168	20241101	101003	57	100.00	KOSDAQ	화학	N	N	N	N	N	5770	-60	5	-1.03	8939080	1539	10.75	5830	5850	5760	7570	4090	5830	5808.37	1.05	-265	5976	5902	5776	5702	5576	5840	5640	97	1740	500	4080	10	1	19341591	1116	16.07	0.67	12	0.01	359.00	8657.00	8650	20240614	-33.29	4305	20240416	34.03	8650	-33.29	20240614	4305	34.03	20240416	8650	-33.29	20240614	4305	34.03	20240416	2.41	N	260930	500	96 억	204042	N	N	N	N
169	20241101	091001	57	100.00	KOSDAQ	화학	N	N	N	N	N	5800	-30	5	-0.51	1208430	208	1.45	5830	5830	5780	7570	4090	5830	5809.76	1.05	-4	5976	5902	5776	5702	5576	5840	5640	97	1740	500	4080	10	1	19341591	1122	16.16	0.67	12	0.00	359.00	8657.00	8650	20240614	-32.95	4305	20240416	34.73	8650	-32.95	20240614	4305	34.73	20240416	8650	-32.95	20240614	4305	34.73	20240416	2.41	N	260930	500	96 억	204042	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History