KissMeData/294140/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	161218	57	100.00	KOSDAQ	화학	N	N	N	N	N	3730	475	2	14.59	20311922940	5311234	15819.49	3305	4150	3200	4230	2280	3255	3824.43	0.95	-110216	3418	3336	3293	3211	3168	3315	3190	105	975	500	1950	5	1	21000000	783	-7.84	4.63	12	25.29	-476.00	805.00	6460	20240819	-42.26	2640	20240605	41.29	6460	-42.26	20240819	2640	41.29	20240605	6460	-42.26	20240819	1495	149.50	20240307	0.34	N	294140	500	105 억	200185	N	N	N	N
3	20241129	151234	57	100.00	KOSDAQ	화학	N	N	N	N	N	3760	505	2	15.51	19877554240	5194427	15471.58	3305	4150	3200	4230	2280	3255	3826.71	0.95	-116413	3418	3336	3293	3211	3168	3315	3190	105	975	500	1950	5	1	21000000	790	-7.90	4.67	12	24.74	-476.00	805.00	6460	20240819	-41.80	2640	20240605	42.42	6460	-41.80	20240819	2640	42.42	20240605	6460	-41.80	20240819	1495	151.51	20240307	0.34	N	294140	500	105 억	200185	N	N	N	N
4	20241129	141236	57	100.00	KOSDAQ	화학	N	N	N	N	N	3925	670	2	20.58	18341998055	4792311	14273.88	3305	4150	3200	4230	2280	3255	3827.38	0.95	-119992	3418	3336	3293	3211	3168	3315	3190	105	975	500	1950	5	1	21000000	824	-8.25	4.88	12	22.82	-476.00	805.00	6460	20240819	-39.24	2640	20240605	48.67	6460	-39.24	20240819	2640	48.67	20240605	6460	-39.24	20240819	1495	162.54	20240307	0.34	N	294140	500	105 억	200185	N	N	N	N
5	20241129	131230	57	100.00	KOSDAQ	화학	N	N	N	N	N	3820	565	2	17.36	15557301190	4081643	12157.15	3305	4150	3200	4230	2280	3255	3811.53	0.95	-118362	3418	3336	3293	3211	3168	3315	3190	105	975	500	1950	5	1	21000000	802	-8.03	4.75	12	19.44	-476.00	805.00	6460	20240819	-40.87	2640	20240605	44.70	6460	-40.87	20240819	2640	44.70	20240605	6460	-40.87	20240819	1495	155.52	20240307	0.34	N	294140	500	105 억	200185	N	N	N	N
6	20241129	121233	57	100.00	KOSDAQ	화학	N	N	N	N	N	3875	620	2	19.05	12790112875	3355735	9995.04	3305	4150	3200	4230	2280	3255	3811.42	0.95	-118797	3418	3336	3293	3211	3168	3315	3190	105	975	500	1950	5	1	21000000	814	-8.14	4.81	12	15.98	-476.00	805.00	6460	20240819	-40.02	2640	20240605	46.78	6460	-40.02	20240819	2640	46.78	20240605	6460	-40.02	20240819	1495	159.20	20240307	0.34	N	294140	500	105 억	200185	N	N	N	N
7	20241129	111235	57	100.00	KOSDAQ	화학	N	N	N	N	N	3620	365	2	11.21	9691961640	2549567	7593.87	3305	4150	3200	4230	2280	3255	3801.41	0.95	-99903	3418	3336	3293	3211	3168	3315	3190	105	975	500	1950	5	1	21000000	760	-7.61	4.50	12	12.14	-476.00	805.00	6460	20240819	-43.96	2640	20240605	37.12	6460	-43.96	20240819	2640	37.12	20240605	6460	-43.96	20240819	1495	142.14	20240307	0.34	N	294140	500	105 억	200185	N	N	N	N
8	20241129	101227	57	100.00	KOSDAQ	화학	N	N	N	N	N	4015	760	2	23.35	4884945050	1310071	3902.04	3305	4040	3200	4230	2280	3255	3728.76	0.95	-47031	3418	3336	3293	3211	3168	3315	3190	105	975	500	1950	5	1	21000000	843	-8.43	4.99	12	6.24	-476.00	805.00	6460	20240819	-37.85	2640	20240605	52.08	6460	-37.85	20240819	2640	52.08	20240605	6460	-37.85	20240819	1495	168.56	20240307	0.34	N	294140	500	105 억	200185	N	N	N	N
9	20241129	091232	57	100.00	KOSDAQ	화학	N	N	N	N	N	3300	45	2	1.38	17730575	5401	16.09	3305	3305	3200	4230	2280	3255	3282.83	0.95	-2478	3418	3336	3293	3211	3168	3315	3190	105	975	500	1950	5	1	21000000	693	-6.93	4.10	12	0.03	-476.00	805.00	6460	20240819	-48.92	2640	20240605	25.00	6460	-48.92	20240819	2640	25.00	20240605	6460	-48.92	20240819	1495	120.74	20240307	0.34	N	294140	500	105 억	200185	N	N	N	N
10	20241128	161215	57	100.00	KOSDAQ	화학	N	N	N	N	N	3255	-15	5	-0.46	110343545	33573	62.26	3300	3375	3250	4250	2290	3270	3286.96	0.93	5091	3510	3390	3330	3210	3150	3360	3180	105	980	500	1960	5	1	21000000	684	-6.84	4.04	12	0.16	-476.00	805.00	6460	20240819	-49.61	2640	20240605	23.30	6460	-49.61	20240819	2640	23.30	20240605	6460	-49.61	20240819	1495	117.73	20240307	0.35	N	294140	500	105 억	195088	N	N	N	N
11	20241128	151239	57	100.00	KOSDAQ	화학	N	N	N	N	N	3270	0	3	0.00	106395200	32361	60.02	3300	3375	3250	4250	2290	3270	3287.76	0.93	5325	3510	3390	3330	3210	3150	3360	3180	105	980	500	1960	5	1	21000000	687	-6.87	4.06	12	0.15	-476.00	805.00	6460	20240819	-49.38	2640	20240605	23.86	6460	-49.38	20240819	2640	23.86	20240605	6460	-49.38	20240819	1495	118.73	20240307	0.35	N	294140	500	105 억	195088	N	N	N	N
12	20241128	141235	57	100.00	KOSDAQ	화학	N	N	N	N	N	3295	25	2	0.76	85269970	25889	48.01	3300	3375	3250	4250	2290	3270	3293.68	0.93	5436	3510	3390	3330	3210	3150	3360	3180	105	980	500	1960	5	1	21000000	692	-6.92	4.09	12	0.12	-476.00	805.00	6460	20240819	-48.99	2640	20240605	24.81	6460	-48.99	20240819	2640	24.81	20240605	6460	-48.99	20240819	1495	120.40	20240307	0.35	N	294140	500	105 억	195088	N	N	N	N
13	20241128	131233	57	100.00	KOSDAQ	화학	N	N	N	N	N	3300	30	2	0.92	61454905	18603	34.50	3300	3375	3250	4250	2290	3270	3303.49	0.93	3259	3510	3390	3330	3210	3150	3360	3180	105	980	500	1960	5	1	21000000	693	-6.93	4.10	12	0.09	-476.00	805.00	6460	20240819	-48.92	2640	20240605	25.00	6460	-48.92	20240819	2640	25.00	20240605	6460	-48.92	20240819	1495	120.74	20240307	0.35	N	294140	500	105 억	195088	N	N	N	N
14	20241128	121233	57	100.00	KOSDAQ	화학	N	N	N	N	N	3275	5	2	0.15	57271075	17333	32.15	3300	3375	3250	4250	2290	3270	3304.16	0.93	3737	3510	3390	3330	3210	3150	3360	3180	105	980	500	1960	5	1	21000000	688	-6.88	4.07	12	0.08	-476.00	805.00	6460	20240819	-49.30	2640	20240605	24.05	6460	-49.30	20240819	2640	24.05	20240605	6460	-49.30	20240819	1495	119.06	20240307	0.35	N	294140	500	105 억	195088	N	N	N	N
15	20241128	111237	57	100.00	KOSDAQ	화학	N	N	N	N	N	3260	-10	5	-0.31	54241760	16409	30.43	3300	3375	3250	4250	2290	3270	3305.61	0.93	3790	3510	3390	3330	3210	3150	3360	3180	105	980	500	1960	5	1	21000000	685	-6.85	4.05	12	0.08	-476.00	805.00	6460	20240819	-49.54	2640	20240605	23.48	6460	-49.54	20240819	2640	23.48	20240605	6460	-49.54	20240819	1495	118.06	20240307	0.35	N	294140	500	105 억	195088	N	N	N	N
16	20241128	101235	57	100.00	KOSDAQ	화학	N	N	N	N	N	3290	20	2	0.61	51213375	15486	28.72	3300	3375	3250	4250	2290	3270	3307.08	0.93	3782	3510	3390	3330	3210	3150	3360	3180	105	980	500	1960	5	1	21000000	691	-6.91	4.09	12	0.07	-476.00	805.00	6460	20240819	-49.07	2640	20240605	24.62	6460	-49.07	20240819	2640	24.62	20240605	6460	-49.07	20240819	1495	120.07	20240307	0.35	N	294140	500	105 억	195088	N	N	N	N
17	20241128	091232	57	100.00	KOSDAQ	화학	N	N	N	N	N	3375	105	2	3.21	30494040	9175	17.02	3300	3375	3285	4250	2290	3270	3323.60	0.93	4667	3510	3390	3330	3210	3150	3360	3180	105	980	500	1960	5	1	21000000	709	-7.09	4.19	12	0.04	-476.00	805.00	6460	20240819	-47.76	2640	20240605	27.84	6460	-47.76	20240819	2640	27.84	20240605	6460	-47.76	20240819	1495	125.75	20240307	0.35	N	294140	500	105 억	195088	N	N	N	N
18	20241127	161201	57	100.00	KOSDAQ	화학	N	N	N	N	N	3270	-105	5	-3.11	172981640	51907	63.25	3390	3450	3270	4385	2365	3375	3333.30	1.00	-17338	3548	3461	3303	3216	3058	3505	3260	105	1010	500	2020	5	1	21000000	687	-6.87	4.06	12	0.25	-476.00	805.00	6460	20240819	-49.38	2640	20240605	23.86	6460	-49.38	20240819	2640	23.86	20240605	6460	-49.38	20240819	1495	118.73	20240307	0.37	N	294140	500	105 억	210930	N	N	N	N
19	20241127	151225	57	100.00	KOSDAQ	화학	N	N	N	N	N	3295	-80	5	-2.37	167474770	50224	61.20	3390	3450	3280	4385	2365	3375	3334.56	1.00	-16644	3548	3461	3303	3216	3058	3505	3260	105	1010	500	2020	5	1	21000000	692	-6.92	4.09	12	0.24	-476.00	805.00	6460	20240819	-48.99	2640	20240605	24.81	6460	-48.99	20240819	2640	24.81	20240605	6460	-48.99	20240819	1495	120.40	20240307	0.37	N	294140	500	105 억	210930	N	N	N	N
20	20241127	141220	57	100.00	KOSDAQ	화학	N	N	N	N	N	3295	-80	5	-2.37	142771610	42724	52.06	3390	3450	3280	4385	2365	3375	3341.72	1.00	-12931	3548	3461	3303	3216	3058	3505	3260	105	1010	500	2020	5	1	21000000	692	-6.92	4.09	12	0.20	-476.00	805.00	6460	20240819	-48.99	2640	20240605	24.81	6460	-48.99	20240819	2640	24.81	20240605	6460	-48.99	20240819	1495	120.40	20240307	0.37	N	294140	500	105 억	210930	N	N	N	N
21	20241127	131215	57	100.00	KOSDAQ	화학	N	N	N	N	N	3350	-25	5	-0.74	98405390	29320	35.73	3390	3450	3305	4385	2365	3375	3356.25	1.00	-9268	3548	3461	3303	3216	3058	3505	3260	105	1010	500	2020	5	1	21000000	704	-7.04	4.16	12	0.14	-476.00	805.00	6460	20240819	-48.14	2640	20240605	26.89	6460	-48.14	20240819	2640	26.89	20240605	6460	-48.14	20240819	1495	124.08	20240307	0.37	N	294140	500	105 억	210930	N	N	N	N
22	20241127	121229	57	100.00	KOSDAQ	화학	N	N	N	N	N	3340	-35	5	-1.04	86631350	25767	31.40	3390	3450	3305	4385	2365	3375	3362.10	1.00	-8809	3548	3461	3303	3216	3058	3505	3260	105	1010	500	2020	5	1	21000000	701	-7.02	4.15	12	0.12	-476.00	805.00	6460	20240819	-48.30	2640	20240605	26.52	6460	-48.30	20240819	2640	26.52	20240605	6460	-48.30	20240819	1495	123.41	20240307	0.37	N	294140	500	105 억	210930	N	N	N	N
23	20241127	111224	57	100.00	KOSDAQ	화학	N	N	N	N	N	3350	-25	5	-0.74	67704210	20079	24.47	3390	3450	3305	4385	2365	3375	3371.89	1.00	-9302	3548	3461	3303	3216	3058	3505	3260	105	1010	500	2020	5	1	21000000	704	-7.04	4.16	12	0.10	-476.00	805.00	6460	20240819	-48.14	2640	20240605	26.89	6460	-48.14	20240819	2640	26.89	20240605	6460	-48.14	20240819	1495	124.08	20240307	0.37	N	294140	500	105 억	210930	N	N	N	N
24	20241127	101224	57	100.00	KOSDAQ	화학	N	N	N	N	N	3330	-45	5	-1.33	56116625	16608	20.24	3390	3450	3305	4385	2365	3375	3378.89	1.00	-7321	3548	3461	3303	3216	3058	3505	3260	105	1010	500	2020	5	1	21000000	699	-7.00	4.14	12	0.08	-476.00	805.00	6460	20240819	-48.45	2640	20240605	26.14	6460	-48.45	20240819	2640	26.14	20240605	6460	-48.45	20240819	1495	122.74	20240307	0.37	N	294140	500	105 억	210930	N	N	N	N
25	20241127	091223	57	100.00	KOSDAQ	화학	N	N	N	N	N	3375	0	3	0.00	30615820	8962	10.92	3390	3450	3375	4385	2365	3375	3416.18	1.00	-1827	3548	3461	3303	3216	3058	3505	3260	105	1010	500	2020	5	1	21000000	709	-7.09	4.19	12	0.04	-476.00	805.00	6460	20240819	-47.76	2640	20240605	27.84	6460	-47.76	20240819	2640	27.84	20240605	6460	-47.76	20240819	1495	125.75	20240307	0.37	N	294140	500	105 억	210930	N	N	N	N
26	20241126	161203	57	100.00	KOSDAQ	화학	N	N	N	N	N	3375	35	2	1.05	271898875	82058	138.97	3290	3390	3145	4340	2340	3340	3313.50	0.91	18933	3533	3436	3288	3191	3043	3485	3240	105	1000	500	2000	5	1	21000000	709	-7.09	4.19	12	0.39	-476.00	805.00	6460	20240819	-47.76	2640	20240605	27.84	6460	-47.76	20240819	2640	27.84	20240605	6460	-47.76	20240819	1495	125.75	20240307	0.35	N	294140	500	105 억	191876	N	N	N	N
27	20241126	151216	57	100.00	KOSDAQ	화학	N	N	N	N	N	3380	40	2	1.20	265705390	80222	135.86	3290	3390	3145	4340	2340	3340	3312.13	0.91	18408	3533	3436	3288	3191	3043	3485	3240	105	1000	500	2000	5	1	21000000	710	-7.10	4.20	12	0.38	-476.00	805.00	6460	20240819	-47.68	2640	20240605	28.03	6460	-47.68	20240819	2640	28.03	20240605	6460	-47.68	20240819	1495	126.09	20240307	0.35	N	294140	500	105 억	191876	N	N	N	N
28	20241126	141217	57	100.00	KOSDAQ	화학	N	N	N	N	N	3375	35	2	1.05	238039385	72009	121.95	3290	3375	3145	4340	2340	3340	3305.69	0.91	15183	3533	3436	3288	3191	3043	3485	3240	105	1000	500	2000	5	1	21000000	709	-7.09	4.19	12	0.34	-476.00	805.00	6460	20240819	-47.76	2640	20240605	27.84	6460	-47.76	20240819	2640	27.84	20240605	6460	-47.76	20240819	1495	125.75	20240307	0.35	N	294140	500	105 억	191876	N	N	N	N
29	20241126	131212	57	100.00	KOSDAQ	화학	N	N	N	N	N	3320	-20	5	-0.60	190989950	57902	98.06	3290	3355	3145	4340	2340	3340	3298.50	0.91	2365	3533	3436	3288	3191	3043	3485	3240	105	1000	500	2000	5	1	21000000	697	-6.97	4.12	12	0.28	-476.00	805.00	6460	20240819	-48.61	2640	20240605	25.76	6460	-48.61	20240819	2640	25.76	20240605	6460	-48.61	20240819	1495	122.07	20240307	0.35	N	294140	500	105 억	191876	N	N	N	N
30	20241126	121220	57	100.00	KOSDAQ	화학	N	N	N	N	N	3330	-10	5	-0.30	175825730	53347	90.34	3290	3355	3145	4340	2340	3340	3295.89	0.91	2576	3533	3436	3288	3191	3043	3485	3240	105	1000	500	2000	5	1	21000000	699	-7.00	4.14	12	0.25	-476.00	805.00	6460	20240819	-48.45	2640	20240605	26.14	6460	-48.45	20240819	2640	26.14	20240605	6460	-48.45	20240819	1495	122.74	20240307	0.35	N	294140	500	105 억	191876	N	N	N	N
31	20241126	111222	57	100.00	KOSDAQ	화학	N	N	N	N	N	3340	0	3	0.00	131031755	39794	67.39	3290	3355	3145	4340	2340	3340	3292.75	0.91	4335	3533	3436	3288	3191	3043	3485	3240	105	1000	500	2000	5	1	21000000	701	-7.02	4.15	12	0.19	-476.00	805.00	6460	20240819	-48.30	2640	20240605	26.52	6460	-48.30	20240819	2640	26.52	20240605	6460	-48.30	20240819	1495	123.41	20240307	0.35	N	294140	500	105 억	191876	N	N	N	N
32	20241126	101233	57	100.00	KOSDAQ	화학	N	N	N	N	N	3270	-70	5	-2.10	96362315	29256	49.55	3290	3355	3145	4340	2340	3340	3293.76	0.91	1351	3533	3436	3288	3191	3043	3485	3240	105	1000	500	2000	5	1	21000000	687	-6.87	4.06	12	0.14	-476.00	805.00	6460	20240819	-49.38	2640	20240605	23.86	6460	-49.38	20240819	2640	23.86	20240605	6460	-49.38	20240819	1495	118.73	20240307	0.35	N	294140	500	105 억	191876	N	N	N	N
33	20241126	091220	57	100.00	KOSDAQ	화학	N	N	N	N	N	3145	-195	5	-5.84	31190905	9557	16.18	3290	3350	3145	4340	2340	3340	3263.67	0.91	263	3533	3436	3288	3191	3043	3485	3240	105	1000	500	2000	5	1	21000000	660	-6.61	3.91	12	0.05	-476.00	805.00	6460	20240819	-51.32	2640	20240605	19.13	6460	-51.32	20240819	2640	19.13	20240605	6460	-51.32	20240819	1495	110.37	20240307	0.35	N	294140	500	105 억	191876	Y	N	N	N
34	20241125	161149	57	100.00	KOSDAQ	화학	N	N	N	N	N	3340	175	2	5.53	194376365	58851	127.03	3140	3385	3140	4110	2220	3165	3302.86	0.79	26160	3348	3256	3183	3091	3018	3220	3055	105	945	500	1890	5	1	21000000	701	-7.02	4.15	12	0.28	-476.00	805.00	6460	20240819	-48.30	2640	20240605	26.52	6460	-48.30	20240819	2640	26.52	20240605	6460	-48.30	20240819	1495	123.41	20240307	0.35	N	294140	500	105 억	166546	N	N	N	N
35	20241125	151213	57	100.00	KOSDAQ	화학	N	N	N	N	N	3330	165	2	5.21	185697975	56251	121.42	3140	3385	3140	4110	2220	3165	3301.24	0.79	26218	3348	3256	3183	3091	3018	3220	3055	105	945	500	1890	5	1	21000000	699	-7.00	4.14	12	0.27	-476.00	805.00	6460	20240819	-48.45	2640	20240605	26.14	6460	-48.45	20240819	2640	26.14	20240605	6460	-48.45	20240819	1495	122.74	20240307	0.35	N	294140	500	105 억	166546	N	N	N	N
36	20241125	141209	57	100.00	KOSDAQ	화학	N	N	N	N	N	3330	165	2	5.21	171417135	51967	112.17	3140	3385	3140	4110	2220	3165	3298.58	0.79	24855	3348	3256	3183	3091	3018	3220	3055	105	945	500	1890	5	1	21000000	699	-7.00	4.14	12	0.25	-476.00	805.00	6460	20240819	-48.45	2640	20240605	26.14	6460	-48.45	20240819	2640	26.14	20240605	6460	-48.45	20240819	1495	122.74	20240307	0.35	N	294140	500	105 억	166546	N	N	N	N
37	20241125	131200	57	100.00	KOSDAQ	화학	N	N	N	N	N	3330	165	2	5.21	147807190	44865	96.84	3140	3385	3140	4110	2220	3165	3294.49	0.79	22539	3348	3256	3183	3091	3018	3220	3055	105	945	500	1890	5	1	21000000	699	-7.00	4.14	12	0.21	-476.00	805.00	6460	20240819	-48.45	2640	20240605	26.14	6460	-48.45	20240819	2640	26.14	20240605	6460	-48.45	20240819	1495	122.74	20240307	0.35	N	294140	500	105 억	166546	N	N	N	N
38	20241125	121215	57	100.00	KOSDAQ	화학	N	N	N	N	N	3300	135	2	4.27	118393530	36100	77.92	3140	3350	3140	4110	2220	3165	3279.60	0.79	17150	3348	3256	3183	3091	3018	3220	3055	105	945	500	1890	5	1	21000000	693	-6.93	4.10	12	0.17	-476.00	805.00	6460	20240819	-48.92	2640	20240605	25.00	6460	-48.92	20240819	2640	25.00	20240605	6460	-48.92	20240819	1495	120.74	20240307	0.35	N	294140	500	105 억	166546	N	N	N	N
39	20241125	111209	57	100.00	KOSDAQ	화학	N	N	N	N	N	3310	145	2	4.58	105977290	32352	69.83	3140	3350	3140	4110	2220	3165	3275.76	0.79	15422	3348	3256	3183	3091	3018	3220	3055	105	945	500	1890	5	1	21000000	695	-6.95	4.11	12	0.15	-476.00	805.00	6460	20240819	-48.76	2640	20240605	25.38	6460	-48.76	20240819	2640	25.38	20240605	6460	-48.76	20240819	1495	121.40	20240307	0.35	N	294140	500	105 억	166546	N	N	N	N
40	20241125	101152	57	100.00	KOSDAQ	화학	N	N	N	N	N	3275	110	2	3.48	50549365	15629	33.73	3140	3290	3140	4110	2220	3165	3234.33	0.79	7886	3348	3256	3183	3091	3018	3220	3055	105	945	500	1890	5	1	21000000	688	-6.88	4.07	12	0.07	-476.00	805.00	6460	20240819	-49.30	2640	20240605	24.05	6460	-49.30	20240819	2640	24.05	20240605	6460	-49.30	20240819	1495	119.06	20240307	0.35	N	294140	500	105 억	166546	N	N	N	N
41	20241125	091155	57	100.00	KOSDAQ	화학	N	N	N	N	N	3210	45	2	1.42	11148815	3509	7.57	3140	3210	3140	4110	2220	3165	3177.21	0.79	2008	3348	3256	3183	3091	3018	3220	3055	105	945	500	1890	5	1	21000000	674	-6.74	3.99	12	0.02	-476.00	805.00	6460	20240819	-50.31	2640	20240605	21.59	6460	-50.31	20240819	2640	21.59	20240605	6460	-50.31	20240819	1495	114.72	20240307	0.35	N	294140	500	105 억	166546	N	N	N	N
42	20241122	161050	57	100.00	KOSDAQ	화학	N	N	N	N	N	3165	-45	5	-1.40	148633810	46170	91.30	3260	3275	3110	4170	2250	3210	3219.27	0.83	-7747	3416	3312	3246	3142	3076	3280	3110	105	960	500	1920	5	1	21000000	665	-6.65	3.93	12	0.22	-476.00	805.00	6460	20240819	-51.01	2640	20240605	19.89	6460	-51.01	20240819	2640	19.89	20240605	6460	-51.01	20240819	1495	111.71	20240307	0.34	N	294140	500	105 억	174293	N	N	N	N
43	20241122	151104	57	100.00	KOSDAQ	화학	N	N	N	N	N	3160	-50	5	-1.56	132508605	41089	81.25	3260	3275	3110	4170	2250	3210	3224.92	0.83	-5371	3416	3312	3246	3142	3076	3280	3110	105	960	500	1920	5	1	21000000	664	-6.64	3.93	12	0.20	-476.00	805.00	6460	20240819	-51.08	2640	20240605	19.70	6460	-51.08	20240819	2640	19.70	20240605	6460	-51.08	20240819	1495	111.37	20240307	0.34	N	294140	500	105 억	174293	N	N	N	N
44	20241122	141105	57	100.00	KOSDAQ	화학	N	N	N	N	N	3190	-20	5	-0.62	113603065	35134	69.48	3260	3275	3180	4170	2250	3210	3233.42	0.83	-5025	3416	3312	3246	3142	3076	3280	3110	105	960	500	1920	5	1	21000000	670	-6.70	3.96	12	0.17	-476.00	805.00	6460	20240819	-50.62	2640	20240605	20.83	6460	-50.62	20240819	2640	20.83	20240605	6460	-50.62	20240819	1495	113.38	20240307	0.34	N	294140	500	105 억	174293	N	N	N	N
45	20241122	131100	57	100.00	KOSDAQ	화학	N	N	N	N	N	3235	25	2	0.78	94093195	29034	57.42	3260	3275	3205	4170	2250	3210	3240.79	0.83	-2448	3416	3312	3246	3142	3076	3280	3110	105	960	500	1920	5	1	21000000	679	-6.80	4.02	12	0.14	-476.00	805.00	6460	20240819	-49.92	2640	20240605	22.54	6460	-49.92	20240819	2640	22.54	20240605	6460	-49.92	20240819	1495	116.39	20240307	0.34	N	294140	500	105 억	174293	N	N	N	N
46	20241122	121109	57	100.00	KOSDAQ	화학	N	N	N	N	N	3270	60	2	1.87	60376140	18567	36.72	3260	3275	3205	4170	2250	3210	3251.80	0.83	-1621	3416	3312	3246	3142	3076	3280	3110	105	960	500	1920	5	1	21000000	687	-6.87	4.06	12	0.09	-476.00	805.00	6460	20240819	-49.38	2640	20240605	23.86	6460	-49.38	20240819	2640	23.86	20240605	6460	-49.38	20240819	1495	118.73	20240307	0.34	N	294140	500	105 억	174293	N	N	N	N
47	20241122	111057	57	100.00	KOSDAQ	화학	N	N	N	N	N	3270	60	2	1.87	47624575	14665	29.00	3260	3275	3205	4170	2250	3210	3247.50	0.83	-372	3416	3312	3246	3142	3076	3280	3110	105	960	500	1920	5	1	21000000	687	-6.87	4.06	12	0.07	-476.00	805.00	6460	20240819	-49.38	2640	20240605	23.86	6460	-49.38	20240819	2640	23.86	20240605	6460	-49.38	20240819	1495	118.73	20240307	0.34	N	294140	500	105 억	174293	N	N	N	N
48	20241122	101116	57	100.00	KOSDAQ	화학	N	N	N	N	N	3245	35	2	1.09	26419485	8142	16.10	3260	3275	3205	4170	2250	3210	3244.84	0.83	1017	3416	3312	3246	3142	3076	3280	3110	105	960	500	1920	5	1	21000000	681	-6.82	4.03	12	0.04	-476.00	805.00	6460	20240819	-49.77	2640	20240605	22.92	6460	-49.77	20240819	2640	22.92	20240605	6460	-49.77	20240819	1495	117.06	20240307	0.34	N	294140	500	105 억	174293	N	N	N	N
49	20241122	091106	57	100.00	KOSDAQ	화학	N	N	N	N	N	3220	10	2	0.31	5162595	1598	3.16	3260	3270	3215	4170	2250	3210	3230.66	0.83	764	3416	3312	3246	3142	3076	3280	3110	105	960	500	1920	5	1	21000000	676	-6.76	4.00	12	0.01	-476.00	805.00	6460	20240819	-50.15	2640	20240605	21.97	6460	-50.15	20240819	2640	21.97	20240605	6460	-50.15	20240819	1495	115.38	20240307	0.34	N	294140	500	105 억	174293	N	N	N	N
50	20241121	161056	57	100.00	KOSDAQ	화학	N	N	N	N	N	3210	-40	5	-1.23	163590680	50558	114.78	3220	3350	3180	4225	2275	3250	3235.74	0.87	-8987	3403	3326	3258	3181	3113	3365	3220	105	975	500	1950	5	1	21000000	674	-6.74	3.99	12	0.24	-476.00	805.00	6460	20240819	-50.31	2640	20240605	21.59	6460	-50.31	20240819	2640	21.59	20240605	6460	-50.31	20240819	1495	114.72	20240307	0.33	N	294140	500	105 억	183209	N	N	N	N
51	20241121	151118	57	100.00	KOSDAQ	화학	N	N	N	N	N	3230	-20	5	-0.62	160881065	49713	112.86	3220	3350	3180	4225	2275	3250	3236.20	0.87	-8841	3403	3326	3258	3181	3113	3365	3220	105	975	500	1950	5	1	21000000	678	-6.79	4.01	12	0.24	-476.00	805.00	6460	20240819	-50.00	2640	20240605	22.35	6460	-50.00	20240819	2640	22.35	20240605	6460	-50.00	20240819	1495	116.05	20240307	0.33	N	294140	500	105 억	183209	N	N	N	N
52	20241121	141115	57	100.00	KOSDAQ	화학	N	N	N	N	N	3235	-15	5	-0.46	108072265	33353	75.72	3220	3350	3180	4225	2275	3250	3240.26	0.87	3531	3403	3326	3258	3181	3113	3365	3220	105	975	500	1950	5	1	21000000	679	-6.80	4.02	12	0.16	-476.00	805.00	6460	20240819	-49.92	2640	20240605	22.54	6460	-49.92	20240819	2640	22.54	20240605	6460	-49.92	20240819	1495	116.39	20240307	0.33	N	294140	500	105 억	183209	N	N	N	N
53	20241121	131108	57	100.00	KOSDAQ	화학	N	N	N	N	N	3280	30	2	0.92	70357560	21752	49.38	3220	3350	3180	4225	2275	3250	3234.53	0.87	3786	3403	3326	3258	3181	3113	3365	3220	105	975	500	1950	5	1	21000000	689	-6.89	4.07	12	0.10	-476.00	805.00	6460	20240819	-49.23	2640	20240605	24.24	6460	-49.23	20240819	2640	24.24	20240605	6460	-49.23	20240819	1495	119.40	20240307	0.33	N	294140	500	105 억	183209	N	N	N	N
54	20241121	121109	57	100.00	KOSDAQ	화학	N	N	N	N	N	3295	45	2	1.38	66685215	20627	46.83	3220	3350	3180	4225	2275	3250	3232.91	0.87	3668	3403	3326	3258	3181	3113	3365	3220	105	975	500	1950	5	1	21000000	692	-6.92	4.09	12	0.10	-476.00	805.00	6460	20240819	-48.99	2640	20240605	24.81	6460	-48.99	20240819	2640	24.81	20240605	6460	-48.99	20240819	1495	120.40	20240307	0.33	N	294140	500	105 억	183209	N	N	N	N
55	20241121	111114	57	100.00	KOSDAQ	화학	N	N	N	N	N	3250	0	3	0.00	46264710	14417	32.73	3220	3265	3180	4225	2275	3250	3209.04	0.87	-339	3403	3326	3258	3181	3113	3365	3220	105	975	500	1950	5	1	21000000	683	-6.83	4.04	12	0.07	-476.00	805.00	6460	20240819	-49.69	2640	20240605	23.11	6460	-49.69	20240819	2640	23.11	20240605	6460	-49.69	20240819	1495	117.39	20240307	0.33	N	294140	500	105 억	183209	N	N	N	N
56	20241121	101111	57	100.00	KOSDAQ	화학	N	N	N	N	N	3250	0	3	0.00	38785265	12117	27.51	3220	3250	3180	4225	2275	3250	3200.90	0.87	427	3403	3326	3258	3181	3113	3365	3220	105	975	500	1950	5	1	21000000	683	-6.83	4.04	12	0.06	-476.00	805.00	6460	20240819	-49.69	2640	20240605	23.11	6460	-49.69	20240819	2640	23.11	20240605	6460	-49.69	20240819	1495	117.39	20240307	0.33	N	294140	500	105 억	183209	N	N	N	N
57	20241121	091113	57	100.00	KOSDAQ	화학	N	N	N	N	N	3185	-65	5	-2.00	8253415	2578	5.85	3220	3240	3185	4225	2275	3250	3201.48	0.87	-973	3403	3326	3258	3181	3113	3365	3220	105	975	500	1950	5	1	21000000	669	-6.69	3.96	12	0.01	-476.00	805.00	6460	20240819	-50.70	2640	20240605	20.64	6460	-50.70	20240819	2640	20.64	20240605	6460	-50.70	20240819	1495	113.04	20240307	0.33	N	294140	500	105 억	183209	N	N	N	N
58	20241120	161103	57	100.00	KOSDAQ	화학	N	N	N	N	N	3250	35	2	1.09	136036860	41727	56.17	3215	3335	3190	4175	2255	3215	3260.17	0.86	3484	3418	3316	3248	3146	3078	3282	3112	105	960	500	1920	5	1	21000000	683	-6.83	4.04	12	0.20	-476.00	805.00	6460	20240819	-49.69	2640	20240605	23.11	6460	-49.69	20240819	2640	23.11	20240605	6460	-49.69	20240819	1495	117.39	20240307	0.31	N	294140	500	105 억	179752	N	N	N	N
59	20241120	151118	57	100.00	KOSDAQ	화학	N	N	N	N	N	3275	60	2	1.87	127408520	39062	52.58	3215	3335	3190	4175	2255	3215	3261.70	0.86	2990	3418	3316	3248	3146	3078	3282	3112	105	960	500	1920	5	1	21000000	688	-6.88	4.07	12	0.19	-476.00	805.00	6460	20240819	-49.30	2640	20240605	24.05	6460	-49.30	20240819	2640	24.05	20240605	6460	-49.30	20240819	1495	119.06	20240307	0.31	N	294140	500	105 억	179752	N	N	N	N
60	20241120	141120	57	100.00	KOSDAQ	화학	N	N	N	N	N	3275	60	2	1.87	102069840	31300	42.13	3215	3335	3190	4175	2255	3215	3261.02	0.86	1658	3418	3316	3248	3146	3078	3282	3112	105	960	500	1920	5	1	21000000	688	-6.88	4.07	12	0.15	-476.00	805.00	6460	20240819	-49.30	2640	20240605	24.05	6460	-49.30	20240819	2640	24.05	20240605	6460	-49.30	20240819	1495	119.06	20240307	0.31	N	294140	500	105 억	179752	N	N	N	N
61	20241120	131121	57	100.00	KOSDAQ	화학	N	N	N	N	N	3285	70	2	2.18	80420295	24659	33.19	3215	3335	3190	4175	2255	3215	3261.30	0.86	3088	3418	3316	3248	3146	3078	3282	3112	105	960	500	1920	5	1	21000000	690	-6.90	4.08	12	0.12	-476.00	805.00	6460	20240819	-49.15	2640	20240605	24.43	6460	-49.15	20240819	2640	24.43	20240605	6460	-49.15	20240819	1495	119.73	20240307	0.31	N	294140	500	105 억	179752	N	N	N	N
62	20241120	121119	57	100.00	KOSDAQ	화학	N	N	N	N	N	3290	75	2	2.33	72555445	22269	29.97	3215	3335	3190	4175	2255	3215	3258.14	0.86	3466	3418	3316	3248	3146	3078	3282	3112	105	960	500	1920	5	1	21000000	691	-6.91	4.09	12	0.11	-476.00	805.00	6460	20240819	-49.07	2640	20240605	24.62	6460	-49.07	20240819	2640	24.62	20240605	6460	-49.07	20240819	1495	120.07	20240307	0.31	N	294140	500	105 억	179752	N	N	N	N
63	20241120	111123	57	100.00	KOSDAQ	화학	N	N	N	N	N	3275	60	2	1.87	36649340	11317	15.23	3215	3280	3190	4175	2255	3215	3238.43	0.86	-326	3418	3316	3248	3146	3078	3282	3112	105	960	500	1920	5	1	21000000	688	-6.88	4.07	12	0.05	-476.00	805.00	6460	20240819	-49.30	2640	20240605	24.05	6460	-49.30	20240819	2640	24.05	20240605	6460	-49.30	20240819	1495	119.06	20240307	0.31	N	294140	500	105 억	179752	N	N	N	N
64	20241120	101121	57	100.00	KOSDAQ	화학	N	N	N	N	N	3240	25	2	0.78	20053040	6218	8.37	3215	3250	3190	4175	2255	3215	3225.00	0.86	-1382	3418	3316	3248	3146	3078	3282	3112	105	960	500	1920	5	1	21000000	680	-6.81	4.02	12	0.03	-476.00	805.00	6460	20240819	-49.85	2640	20240605	22.73	6460	-49.85	20240819	2640	22.73	20240605	6460	-49.85	20240819	1495	116.72	20240307	0.31	N	294140	500	105 억	179752	N	N	N	N
65	20241120	091119	57	100.00	KOSDAQ	화학	N	N	N	N	N	3235	20	2	0.62	3137440	980	1.32	3215	3235	3190	4175	2255	3215	3201.47	0.86	-52	3418	3316	3248	3146	3078	3282	3112	105	960	500	1920	5	1	21000000	679	-6.80	4.02	12	0.00	-476.00	805.00	6460	20240819	-49.92	2640	20240605	22.54	6460	-49.92	20240819	2640	22.54	20240605	6460	-49.92	20240819	1495	116.39	20240307	0.31	N	294140	500	105 억	179752	N	N	N	N
66	20241119	161018	57	100.00	KOSDAQ	화학	N	N	N	N	N	3215	-110	5	-3.31	241314305	74246	74.70	3325	3350	3180	4320	2330	3325	3250.20	1.02	-35377	3591	3457	3266	3132	2941	3525	3200	105	995	500	1990	5	1	21000000	675	-6.75	3.99	12	0.35	-476.00	805.00	6460	20240819	-50.23	2640	20240605	21.78	6460	-50.23	20240819	2640	21.78	20240605	6460	-50.23	20240819	1495	115.05	20240307	0.31	N	294140	500	105 억	214934	N	N	N	N
67	20241119	151035	57	100.00	KOSDAQ	화학	N	N	N	N	N	3225	-100	5	-3.01	238946535	73510	73.96	3325	3350	3180	4320	2330	3325	3250.53	1.02	-35275	3591	3457	3266	3132	2941	3525	3200	105	995	500	1990	5	1	21000000	677	-6.78	4.01	12	0.35	-476.00	805.00	6460	20240819	-50.08	2640	20240605	22.16	6460	-50.08	20240819	2640	22.16	20240605	6460	-50.08	20240819	1495	115.72	20240307	0.31	N	294140	500	105 억	214934	N	N	N	N
68	20241119	141034	57	100.00	KOSDAQ	화학	N	N	N	N	N	3230	-95	5	-2.86	227532165	69962	70.39	3325	3350	3180	4320	2330	3325	3252.22	1.02	-35767	3591	3457	3266	3132	2941	3525	3200	105	995	500	1990	5	1	21000000	678	-6.79	4.01	12	0.33	-476.00	805.00	6460	20240819	-50.00	2640	20240605	22.35	6460	-50.00	20240819	2640	22.35	20240605	6460	-50.00	20240819	1495	116.05	20240307	0.31	N	294140	500	105 억	214934	N	N	N	N
69	20241119	131037	57	100.00	KOSDAQ	화학	N	N	N	N	N	3230	-95	5	-2.86	195611455	60027	60.40	3325	3350	3205	4320	2330	3325	3258.72	1.02	-34300	3591	3457	3266	3132	2941	3525	3200	105	995	500	1990	5	1	21000000	678	-6.79	4.01	12	0.29	-476.00	805.00	6460	20240819	-50.00	2640	20240605	22.35	6460	-50.00	20240819	2640	22.35	20240605	6460	-50.00	20240819	1495	116.05	20240307	0.31	N	294140	500	105 억	214934	N	N	N	N
70	20241119	121024	57	100.00	KOSDAQ	화학	N	N	N	N	N	3235	-90	5	-2.71	190870905	58562	58.92	3325	3350	3205	4320	2330	3325	3259.30	1.02	-33641	3591	3457	3266	3132	2941	3525	3200	105	995	500	1990	5	1	21000000	679	-6.80	4.02	12	0.28	-476.00	805.00	6460	20240819	-49.92	2640	20240605	22.54	6460	-49.92	20240819	2640	22.54	20240605	6460	-49.92	20240819	1495	116.39	20240307	0.31	N	294140	500	105 억	214934	N	N	N	N
71	20241119	111036	57	100.00	KOSDAQ	화학	N	N	N	N	N	3255	-70	5	-2.11	188019590	57678	58.03	3325	3350	3205	4320	2330	3325	3259.81	1.02	-33460	3591	3457	3266	3132	2941	3525	3200	105	995	500	1990	5	1	21000000	684	-6.84	4.04	12	0.27	-476.00	805.00	6460	20240819	-49.61	2640	20240605	23.30	6460	-49.61	20240819	2640	23.30	20240605	6460	-49.61	20240819	1495	117.73	20240307	0.31	N	294140	500	105 억	214934	N	N	N	N
72	20241119	101101	57	100.00	KOSDAQ	화학	N	N	N	N	N	3205	-120	5	-3.61	167553330	51348	51.66	3325	3350	3205	4320	2330	3325	3263.09	1.02	-30464	3591	3457	3266	3132	2941	3525	3200	105	995	500	1990	5	1	21000000	673	-6.73	3.98	12	0.24	-476.00	805.00	6460	20240819	-50.39	2640	20240605	21.40	6460	-50.39	20240819	2640	21.40	20240605	6460	-50.39	20240819	1495	114.38	20240307	0.31	N	294140	500	105 억	214934	N	N	N	N
73	20241119	091056	57	100.00	KOSDAQ	화학	N	N	N	N	N	3310	-15	5	-0.45	68352645	20765	20.89	3325	3350	3205	4320	2330	3325	3291.72	1.02	-7139	3591	3457	3266	3132	2941	3525	3200	105	995	500	1990	5	1	21000000	695	-6.95	4.11	12	0.10	-476.00	805.00	6460	20240819	-48.76	2640	20240605	25.38	6460	-48.76	20240819	2640	25.38	20240605	6460	-48.76	20240819	1495	121.40	20240307	0.31	N	294140	500	105 억	214934	N	N	N	N
74	20241118	161022	57	100.00	KOSDAQ	화학	N	N	N	N	N	3325	190	2	6.06	323494240	99235	109.94	3140	3400	3075	4075	2195	3135	3259.88	1.01	2812	3291	3212	3106	3027	2921	3252	3067	105	940	500	1880	5	1	21000000	698	-6.99	4.13	12	0.47	-476.00	805.00	6460	20240819	-48.53	2640	20240605	25.95	6460	-48.53	20240819	2640	25.95	20240605	6460	-48.53	20240819	1495	122.41	20240307	0.33	N	294140	500	105 억	211629	N	N	N	N
75	20241118	151036	57	100.00	KOSDAQ	화학	N	N	N	N	N	3310	175	2	5.58	311405975	95596	105.91	3140	3400	3075	4075	2195	3135	3257.52	1.01	3501	3291	3212	3106	3027	2921	3252	3067	105	940	500	1880	5	1	21000000	695	-6.95	4.11	12	0.46	-476.00	805.00	6460	20240819	-48.76	2640	20240605	25.38	6460	-48.76	20240819	2640	25.38	20240605	6460	-48.76	20240819	1495	121.40	20240307	0.33	N	294140	500	105 억	211629	N	N	N	N
76	20241118	141037	57	100.00	KOSDAQ	화학	N	N	N	N	N	3300	165	2	5.26	275471830	84665	93.80	3140	3400	3075	4075	2195	3135	3253.67	1.01	1176	3291	3212	3106	3027	2921	3252	3067	105	940	500	1880	5	1	21000000	693	-6.93	4.10	12	0.40	-476.00	805.00	6460	20240819	-48.92	2640	20240605	25.00	6460	-48.92	20240819	2640	25.00	20240605	6460	-48.92	20240819	1495	120.74	20240307	0.33	N	294140	500	105 억	211629	N	N	N	N
77	20241118	131030	57	100.00	KOSDAQ	화학	N	N	N	N	N	3280	145	2	4.63	250459190	77090	85.41	3140	3400	3075	4075	2195	3135	3248.92	1.01	151	3291	3212	3106	3027	2921	3252	3067	105	940	500	1880	5	1	21000000	689	-6.89	4.07	12	0.37	-476.00	805.00	6460	20240819	-49.23	2640	20240605	24.24	6460	-49.23	20240819	2640	24.24	20240605	6460	-49.23	20240819	1495	119.40	20240307	0.33	N	294140	500	105 억	211629	N	N	N	N
78	20241118	121034	57	100.00	KOSDAQ	화학	N	N	N	N	N	3250	115	2	3.67	132054300	41481	45.96	3140	3250	3075	4075	2195	3135	3183.49	1.01	5257	3291	3212	3106	3027	2921	3252	3067	105	940	500	1880	5	1	21000000	683	-6.83	4.04	12	0.20	-476.00	805.00	6460	20240819	-49.69	2640	20240605	23.11	6460	-49.69	20240819	2640	23.11	20240605	6460	-49.69	20240819	1495	117.39	20240307	0.33	N	294140	500	105 억	211629	N	N	N	N
79	20241118	111035	57	100.00	KOSDAQ	화학	N	N	N	N	N	3195	60	2	1.91	107334325	33813	37.46	3140	3240	3075	4075	2195	3135	3174.35	1.01	5316	3291	3212	3106	3027	2921	3252	3067	105	940	500	1880	5	1	21000000	671	-6.71	3.97	12	0.16	-476.00	805.00	6460	20240819	-50.54	2640	20240605	21.02	6460	-50.54	20240819	2640	21.02	20240605	6460	-50.54	20240819	1495	113.71	20240307	0.33	N	294140	500	105 억	211629	N	N	N	N
80	20241118	101024	57	100.00	KOSDAQ	화학	N	N	N	N	N	3235	100	2	3.19	57346115	18132	20.09	3140	3240	3075	4075	2195	3135	3162.70	1.01	-3270	3291	3212	3106	3027	2921	3252	3067	105	940	500	1880	5	1	21000000	679	-6.80	4.02	12	0.09	-476.00	805.00	6460	20240819	-49.92	2640	20240605	22.54	6460	-49.92	20240819	2640	22.54	20240605	6460	-49.92	20240819	1495	116.39	20240307	0.33	N	294140	500	105 억	211629	N	N	N	N
81	20241118	091022	57	100.00	KOSDAQ	화학	N	N	N	N	N	3110	-25	5	-0.80	19578160	6334	7.02	3140	3150	3075	4075	2195	3135	3090.96	1.01	1843	3291	3212	3106	3027	2921	3252	3067	105	940	500	1880	5	1	21000000	653	-6.53	3.86	12	0.03	-476.00	805.00	6460	20240819	-51.86	2640	20240605	17.80	6460	-51.86	20240819	2640	17.80	20240605	6460	-51.86	20240819	1495	108.03	20240307	0.33	N	294140	500	105 억	211629	N	N	N	N
82	20241115	161100	57	100.00	KOSDAQ	화학	N	N	N	N	N	3135	75	2	2.45	278263040	90139	77.87	3025	3185	3000	3975	2145	3060	3087.04	0.89	25759	3353	3206	3103	2956	2853	3155	2905	105	915	500	1830	5	1	21000000	658	-6.59	3.89	12	0.43	-476.00	805.00	6460	20240819	-51.47	2640	20240605	18.75	6460	-51.47	20240819	2640	18.75	20240605	6460	-51.47	20240819	1495	109.70	20240307	0.34	N	294140	500	105 억	185912	N	N	N	N
83	20241115	151135	57	100.00	KOSDAQ	화학	N	N	N	N	N	3145	85	2	2.78	274037840	88793	76.71	3025	3185	3000	3975	2145	3060	3086.25	0.89	25954	3353	3206	3103	2956	2853	3155	2905	105	915	500	1830	5	1	21000000	660	-6.61	3.91	12	0.42	-476.00	805.00	6460	20240819	-51.32	2640	20240605	19.13	6460	-51.32	20240819	2640	19.13	20240605	6460	-51.32	20240819	1495	110.37	20240307	0.34	N	294140	500	105 억	185912	N	N	N	N
84	20241115	141121	57	100.00	KOSDAQ	화학	N	N	N	N	N	3175	115	2	3.76	237793700	77213	66.71	3025	3185	3000	3975	2145	3060	3079.71	0.89	25218	3353	3206	3103	2956	2853	3155	2905	105	915	500	1830	5	1	21000000	667	-6.67	3.94	12	0.37	-476.00	805.00	6460	20240819	-50.85	2640	20240605	20.27	6460	-50.85	20240819	2640	20.27	20240605	6460	-50.85	20240819	1495	112.37	20240307	0.34	N	294140	500	105 억	185912	N	N	N	N
85	20241115	131120	57	100.00	KOSDAQ	화학	N	N	N	N	N	3160	100	2	3.27	224805635	73091	63.15	3025	3185	3000	3975	2145	3060	3075.70	0.89	23745	3353	3206	3103	2956	2853	3155	2905	105	915	500	1830	5	1	21000000	664	-6.64	3.93	12	0.35	-476.00	805.00	6460	20240819	-51.08	2640	20240605	19.70	6460	-51.08	20240819	2640	19.70	20240605	6460	-51.08	20240819	1495	111.37	20240307	0.34	N	294140	500	105 억	185912	N	N	N	N
86	20241115	121122	57	100.00	KOSDAQ	화학	N	N	N	N	N	3105	45	2	1.47	177399260	57980	50.09	3025	3145	3000	3975	2145	3060	3059.66	0.89	18151	3353	3206	3103	2956	2853	3155	2905	105	915	500	1830	5	1	21000000	652	-6.52	3.86	12	0.28	-476.00	805.00	6460	20240819	-51.93	2640	20240605	17.61	6460	-51.93	20240819	2640	17.61	20240605	6460	-51.93	20240819	1495	107.69	20240307	0.34	N	294140	500	105 억	185912	N	N	N	N
87	20241115	111055	57	100.00	KOSDAQ	화학	N	N	N	N	N	3100	40	2	1.31	154385645	50589	43.71	3025	3135	3000	3975	2145	3060	3051.76	0.89	17656	3353	3206	3103	2956	2853	3155	2905	105	915	500	1830	5	1	21000000	651	-6.51	3.85	12	0.24	-476.00	805.00	6460	20240819	-52.01	2640	20240605	17.42	6460	-52.01	20240819	2640	17.42	20240605	6460	-52.01	20240819	1495	107.36	20240307	0.34	N	294140	500	105 억	185912	N	N	N	N
88	20241115	101054	57	100.00	KOSDAQ	화학	N	N	N	N	N	3055	-5	5	-0.16	111856815	36775	31.77	3025	3135	3000	3975	2145	3060	3041.65	0.89	11690	3353	3206	3103	2956	2853	3155	2905	105	915	500	1830	5	1	21000000	642	-6.42	3.80	12	0.18	-476.00	805.00	6460	20240819	-52.71	2640	20240605	15.72	6460	-52.71	20240819	2640	15.72	20240605	6460	-52.71	20240819	1495	104.35	20240307	0.34	N	294140	500	105 억	185912	N	N	N	N
89	20241115	090956	57	100.00	KOSDAQ	화학	N	N	N	N	N	3010	-50	5	-1.63	56323275	18682	16.14	3025	3040	3000	3975	2145	3060	3014.84	0.89	6115	3353	3206	3103	2956	2853	3155	2905	105	915	500	1830	5	1	21000000	632	-6.32	3.74	12	0.09	-476.00	805.00	6460	20240819	-53.41	2640	20240605	14.02	6460	-53.41	20240819	2640	14.02	20240605	6460	-53.41	20240819	1495	101.34	20240307	0.34	N	294140	500	105 억	185912	N	N	N	N
90	20241114	161047	57	100.00	KOSDAQ	화학	N	N	N	N	N	3075	-170	5	-5.24	347522215	109803	103.29	3245	3250	3000	4215	2275	3245	3164.96	0.81	16379	3631	3437	3311	3117	2991	3375	3055	105	970	500	1940	5	1	21000000	646	-6.46	3.82	12	0.52	-476.00	805.00	6460	20240819	-52.40	2640	20240605	16.48	6460	-52.40	20240819	2640	16.48	20240605	6460	-52.40	20240819	1495	105.69	20240307	0.35	N	294140	500	105 억	169523	N	N	N	N
91	20241114	151054	57	100.00	KOSDAQ	화학	N	N	N	N	N	3105	-140	5	-4.31	326233895	102965	96.86	3245	3250	3000	4215	2275	3245	3168.40	0.81	14609	3631	3437	3311	3117	2991	3375	3055	105	970	500	1940	5	1	21000000	652	-6.52	3.86	12	0.49	-476.00	805.00	6460	20240819	-51.93	2640	20240605	17.61	6460	-51.93	20240819	2640	17.61	20240605	6460	-51.93	20240819	1495	107.69	20240307	0.35	N	294140	500	105 억	169523	N	N	N	N
92	20241114	141046	57	100.00	KOSDAQ	화학	N	N	N	N	N	3165	-80	5	-2.47	235066780	73571	69.21	3245	3250	3155	4215	2275	3245	3195.10	0.81	12271	3631	3437	3311	3117	2991	3375	3055	105	970	500	1940	5	1	21000000	665	-6.65	3.93	12	0.35	-476.00	805.00	6460	20240819	-51.01	2640	20240605	19.89	6460	-51.01	20240819	2640	19.89	20240605	6460	-51.01	20240819	1495	111.71	20240307	0.35	N	294140	500	105 억	169523	N	N	N	N
93	20241114	131048	57	100.00	KOSDAQ	화학	N	N	N	N	N	3200	-45	5	-1.39	219033370	68518	64.46	3245	3250	3155	4215	2275	3245	3196.73	0.81	11711	3631	3437	3311	3117	2991	3375	3055	105	970	500	1940	5	1	21000000	672	-6.72	3.98	12	0.33	-476.00	805.00	6460	20240819	-50.46	2640	20240605	21.21	6460	-50.46	20240819	2640	21.21	20240605	6460	-50.46	20240819	1495	114.05	20240307	0.35	N	294140	500	105 억	169523	N	N	N	N
94	20241114	121044	57	100.00	KOSDAQ	화학	N	N	N	N	N	3190	-55	5	-1.69	169129075	52849	49.72	3245	3250	3155	4215	2275	3245	3200.23	0.81	9083	3631	3437	3311	3117	2991	3375	3055	105	970	500	1940	5	1	21000000	670	-6.70	3.96	12	0.25	-476.00	805.00	6460	20240819	-50.62	2640	20240605	20.83	6460	-50.62	20240819	2640	20.83	20240605	6460	-50.62	20240819	1495	113.38	20240307	0.35	N	294140	500	105 억	169523	N	N	N	N
95	20241114	111044	57	100.00	KOSDAQ	화학	N	N	N	N	N	3200	-45	5	-1.39	100930020	31378	29.52	3245	3250	3180	4215	2275	3245	3216.59	0.81	994	3631	3437	3311	3117	2991	3375	3055	105	970	500	1940	5	1	21000000	672	-6.72	3.98	12	0.15	-476.00	805.00	6460	20240819	-50.46	2640	20240605	21.21	6460	-50.46	20240819	2640	21.21	20240605	6460	-50.46	20240819	1495	114.05	20240307	0.35	N	294140	500	105 억	169523	N	N	N	N
96	20241114	101104	57	100.00	KOSDAQ	화학	N	N	N	N	N	3250	5	2	0.15	31791615	9838	9.25	3245	3250	3185	4215	2275	3245	3231.51	0.81	4352	3631	3437	3311	3117	2991	3375	3055	105	970	500	1940	5	1	21000000	683	-6.83	4.04	12	0.05	-476.00	805.00	6460	20240819	-49.69	2640	20240605	23.11	6460	-49.69	20240819	2640	23.11	20240605	6460	-49.69	20240819	1495	117.39	20240307	0.35	N	294140	500	105 억	169523	N	N	N	N
97	20241114	091039	57	100.00	KOSDAQ	화학	N	N	N	N	N	3245	0	3	0.00	0	0	0.00	0	0	0	4215	2275	3245	0.00	0.81	0	3631	3437	3311	3117	2991	3375	3055	105	970	500	1940	5	1	21000000	681	-6.82	4.03	12	0.00	-476.00	805.00	6460	20240819	-49.77	2640	20240605	22.92	6460	-49.77	20240819	2640	22.92	20240605	6460	-49.77	20240819	1495	117.06	20240307	0.35	N	294140	500	105 억	169523	N	N	N	N
98	20241113	160711	57	100.00	KOSDAQ	화학	N	N	N	N	N	3245	-175	5	-5.12	348796785	105906	86.66	3425	3505	3185	4445	2395	3420	3293.46	0.75	12939	3666	3542	3446	3322	3226	3495	3275	105	1025	500	2050	5	1	21000000	681	-6.82	4.03	12	0.50	-476.00	805.00	6460	20240819	-49.77	2640	20240605	22.92	6460	-49.77	20240819	2640	22.92	20240605	6460	-49.77	20240819	1495	117.06	20240307	0.37	N	294140	500	105 억	157201	N	N	N	N
99	20241113	150746	57	100.00	KOSDAQ	화학	N	N	N	N	N	3270	-150	5	-4.39	321592935	97505	79.79	3425	3505	3185	4445	2395	3420	3298.22	0.75	14556	3666	3542	3446	3322	3226	3495	3275	105	1025	500	2050	5	1	21000000	687	-6.87	4.06	12	0.46	-476.00	805.00	6460	20240819	-49.38	2640	20240605	23.86	6460	-49.38	20240819	2640	23.86	20240605	6460	-49.38	20240819	1495	118.73	20240307	0.37	N	294140	500	105 억	157201	N	N	N	N
100	20241113	140741	57	100.00	KOSDAQ	화학	N	N	N	N	N	3255	-165	5	-4.82	291989585	88408	72.34	3425	3505	3185	4445	2395	3420	3302.75	0.75	12821	3666	3542	3446	3322	3226	3495	3275	105	1025	500	2050	5	1	21000000	684	-6.84	4.04	12	0.42	-476.00	805.00	6460	20240819	-49.61	2640	20240605	23.30	6460	-49.61	20240819	2640	23.30	20240605	6460	-49.61	20240819	1495	117.73	20240307	0.37	N	294140	500	105 억	157201	N	N	N	N
101	20241113	130744	57	100.00	KOSDAQ	화학	N	N	N	N	N	3285	-135	5	-3.95	266540735	80637	65.98	3425	3505	3185	4445	2395	3420	3305.44	0.75	10298	3666	3542	3446	3322	3226	3495	3275	105	1025	500	2050	5	1	21000000	690	-6.90	4.08	12	0.38	-476.00	805.00	6460	20240819	-49.15	2640	20240605	24.43	6460	-49.15	20240819	2640	24.43	20240605	6460	-49.15	20240819	1495	119.73	20240307	0.37	N	294140	500	105 억	157201	N	N	N	N
102	20241113	120733	57	100.00	KOSDAQ	화학	N	N	N	N	N	3295	-125	5	-3.65	251909360	76175	62.33	3425	3505	3185	4445	2395	3420	3306.98	0.75	9410	3666	3542	3446	3322	3226	3495	3275	105	1025	500	2050	5	1	21000000	692	-6.92	4.09	12	0.36	-476.00	805.00	6460	20240819	-48.99	2640	20240605	24.81	6460	-48.99	20240819	2640	24.81	20240605	6460	-48.99	20240819	1495	120.40	20240307	0.37	N	294140	500	105 억	157201	N	N	N	N
103	20241113	110731	57	100.00	KOSDAQ	화학	N	N	N	N	N	3330	-90	5	-2.63	93320190	27737	22.70	3425	3450	3320	4445	2395	3420	3364.47	0.75	2020	3666	3542	3446	3322	3226	3495	3275	105	1025	500	2050	5	1	21000000	699	-7.00	4.14	12	0.13	-476.00	805.00	6460	20240819	-48.45	2640	20240605	26.14	6460	-48.45	20240819	2640	26.14	20240605	6460	-48.45	20240819	1495	122.74	20240307	0.37	N	294140	500	105 억	157201	N	N	N	N
104	20241113	100733	57	100.00	KOSDAQ	화학	N	N	N	N	N	3365	-55	5	-1.61	69573795	20608	16.86	3425	3450	3335	4445	2395	3420	3376.06	0.75	-242	3666	3542	3446	3322	3226	3495	3275	105	1025	500	2050	5	1	21000000	707	-7.07	4.18	12	0.10	-476.00	805.00	6460	20240819	-47.91	2640	20240605	27.46	6460	-47.91	20240819	2640	27.46	20240605	6460	-47.91	20240819	1495	125.08	20240307	0.37	N	294140	500	105 억	157201	N	N	N	N
105	20241113	090722	57	100.00	KOSDAQ	화학	N	N	N	N	N	3440	20	2	0.58	6419600	1875	1.53	3425	3450	3410	4445	2395	3420	3423.79	0.75	-1199	3666	3542	3446	3322	3226	3495	3275	105	1025	500	2050	5	1	21000000	722	-7.23	4.27	12	0.01	-476.00	805.00	6460	20240819	-46.75	2640	20240605	30.30	6460	-46.75	20240819	2640	30.30	20240605	6460	-46.75	20240819	1495	130.10	20240307	0.37	N	294140	500	105 억	157201	N	N	N	N
106	20241112	161008	57	100.00	KOSDAQ	화학	N	N	N	N	N	3420	-110	5	-3.12	421140835	121886	84.75	3535	3570	3350	4585	2475	3530	3455.23	0.58	35297	3850	3690	3595	3435	3340	3642	3387	105	1055	500	2110	5	1	21000000	718	-7.18	4.25	12	0.58	-476.00	805.00	6460	20240819	-47.06	2640	20240605	29.55	6460	-47.06	20240819	2640	29.55	20240605	6460	-47.06	20240819	1495	128.76	20240307	0.38	N	294140	500	105 억	121199	N	N	N	N
107	20241112	151018	57	100.00	KOSDAQ	화학	N	N	N	N	N	3455	-75	5	-2.12	412177950	119276	82.93	3535	3570	3350	4585	2475	3530	3455.67	0.58	34809	3850	3690	3595	3435	3340	3642	3387	105	1055	500	2110	5	1	21000000	726	-7.26	4.29	12	0.57	-476.00	805.00	6460	20240819	-46.52	2640	20240605	30.87	6460	-46.52	20240819	2640	30.87	20240605	6460	-46.52	20240819	1495	131.10	20240307	0.38	N	294140	500	105 억	121199	N	N	N	N
108	20241112	141022	57	100.00	KOSDAQ	화학	N	N	N	N	N	3450	-80	5	-2.27	356438095	103003	71.62	3535	3570	3350	4585	2475	3530	3460.46	0.58	23238	3850	3690	3595	3435	3340	3642	3387	105	1055	500	2110	5	1	21000000	725	-7.25	4.29	12	0.49	-476.00	805.00	6460	20240819	-46.59	2640	20240605	30.68	6460	-46.59	20240819	2640	30.68	20240605	6460	-46.59	20240819	1495	130.77	20240307	0.38	N	294140	500	105 억	121199	N	N	N	N
109	20241112	131026	57	100.00	KOSDAQ	화학	N	N	N	N	N	3420	-110	5	-3.12	299393215	86351	60.04	3535	3570	3350	4585	2475	3530	3467.17	0.58	19216	3850	3690	3595	3435	3340	3642	3387	105	1055	500	2110	5	1	21000000	718	-7.18	4.25	12	0.41	-476.00	805.00	6460	20240819	-47.06	2640	20240605	29.55	6460	-47.06	20240819	2640	29.55	20240605	6460	-47.06	20240819	1495	128.76	20240307	0.38	N	294140	500	105 억	121199	N	N	N	N
110	20241112	121019	57	100.00	KOSDAQ	화학	N	N	N	N	N	3455	-75	5	-2.12	278657120	80318	55.85	3535	3570	3350	4585	2475	3530	3469.42	0.58	18010	3850	3690	3595	3435	3340	3642	3387	105	1055	500	2110	5	1	21000000	726	-7.26	4.29	12	0.38	-476.00	805.00	6460	20240819	-46.52	2640	20240605	30.87	6460	-46.52	20240819	2640	30.87	20240605	6460	-46.52	20240819	1495	131.10	20240307	0.38	N	294140	500	105 억	121199	N	N	N	N
111	20241112	111014	57	100.00	KOSDAQ	화학	N	N	N	N	N	3475	-55	5	-1.56	192210520	55270	38.43	3535	3570	3350	4585	2475	3530	3477.66	0.58	3807	3850	3690	3595	3435	3340	3642	3387	105	1055	500	2110	5	1	21000000	730	-7.30	4.32	12	0.26	-476.00	805.00	6460	20240819	-46.21	2640	20240605	31.63	6460	-46.21	20240819	2640	31.63	20240605	6460	-46.21	20240819	1495	132.44	20240307	0.38	N	294140	500	105 억	121199	N	N	N	N
112	20241112	101014	57	100.00	KOSDAQ	화학	N	N	N	N	N	3470	-60	5	-1.70	175071780	50366	35.02	3535	3570	3350	4585	2475	3530	3475.99	0.58	3909	3850	3690	3595	3435	3340	3642	3387	105	1055	500	2110	5	1	21000000	729	-7.29	4.31	12	0.24	-476.00	805.00	6460	20240819	-46.28	2640	20240605	31.44	6460	-46.28	20240819	2640	31.44	20240605	6460	-46.28	20240819	1495	132.11	20240307	0.38	N	294140	500	105 억	121199	N	N	N	N
113	20241112	091013	57	100.00	KOSDAQ	화학	N	N	N	N	N	3490	-40	5	-1.13	63365925	17957	12.49	3535	3570	3475	4585	2475	3530	3528.76	0.58	-11681	3850	3690	3595	3435	3340	3642	3387	105	1055	500	2110	5	1	21000000	733	-7.33	4.34	12	0.09	-476.00	805.00	6460	20240819	-45.98	2640	20240605	32.20	6460	-45.98	20240819	2640	32.20	20240605	6460	-45.98	20240819	1495	133.44	20240307	0.38	N	294140	500	105 억	121199	N	N	N	N
114	20241111	161005	57	100.00	KOSDAQ	화학	N	N	N	N	N	3530	-235	5	-6.24	510143535	143063	239.20	3700	3755	3500	4890	2640	3765	3565.97	0.47	22088	3881	3822	3756	3697	3631	3852	3727	105	1125	500	2250	5	1	21000000	741	-7.42	4.39	12	0.68	-476.00	805.00	6460	20240819	-45.36	2640	20240605	33.71	6460	-45.36	20240819	2640	33.71	20240605	6460	-45.36	20240819	1495	136.12	20240307	0.41	N	294140	500	105 억	99181	N	N	N	N
115	20241111	151035	57	100.00	KOSDAQ	화학	N	N	N	N	N	3535	-230	5	-6.11	491099970	137655	230.16	3700	3755	3500	4890	2640	3765	3567.61	0.47	20442	3881	3822	3756	3697	3631	3852	3727	105	1125	500	2250	5	1	21000000	742	-7.43	4.39	12	0.66	-476.00	805.00	6460	20240819	-45.28	2640	20240605	33.90	6460	-45.28	20240819	2640	33.90	20240605	6460	-45.28	20240819	1495	136.45	20240307	0.41	N	294140	500	105 억	99181	N	N	N	N
116	20241111	141020	57	100.00	KOSDAQ	화학	N	N	N	N	N	3535	-230	5	-6.11	382152930	106715	178.43	3700	3755	3500	4890	2640	3765	3581.06	0.47	20552	3881	3822	3756	3697	3631	3852	3727	105	1125	500	2250	5	1	21000000	742	-7.43	4.39	12	0.51	-476.00	805.00	6460	20240819	-45.28	2640	20240605	33.90	6460	-45.28	20240819	2640	33.90	20240605	6460	-45.28	20240819	1495	136.45	20240307	0.41	N	294140	500	105 억	99181	N	N	N	N
117	20241111	131019	57	100.00	KOSDAQ	화학	N	N	N	N	N	3555	-210	5	-5.58	346030555	96465	161.29	3700	3755	3520	4890	2640	3765	3587.11	0.47	20826	3881	3822	3756	3697	3631	3852	3727	105	1125	500	2250	5	1	21000000	747	-7.47	4.42	12	0.46	-476.00	805.00	6460	20240819	-44.97	2640	20240605	34.66	6460	-44.97	20240819	2640	34.66	20240605	6460	-44.97	20240819	1495	137.79	20240307	0.41	N	294140	500	105 억	99181	N	N	N	N
118	20241111	121014	57	100.00	KOSDAQ	화학	N	N	N	N	N	3560	-205	5	-5.44	276431780	76790	128.39	3700	3755	3550	4890	2640	3765	3599.84	0.47	12952	3881	3822	3756	3697	3631	3852	3727	105	1125	500	2250	5	1	21000000	748	-7.48	4.42	12	0.37	-476.00	805.00	6460	20240819	-44.89	2640	20240605	34.85	6460	-44.89	20240819	2640	34.85	20240605	6460	-44.89	20240819	1495	138.13	20240307	0.41	N	294140	500	105 억	99181	N	N	N	N
119	20241111	111012	57	100.00	KOSDAQ	화학	N	N	N	N	N	3580	-185	5	-4.91	242772700	67339	112.59	3700	3755	3550	4890	2640	3765	3605.23	0.47	13495	3881	3822	3756	3697	3631	3852	3727	105	1125	500	2250	5	1	21000000	752	-7.52	4.45	12	0.32	-476.00	805.00	6460	20240819	-44.58	2640	20240605	35.61	6460	-44.58	20240819	2640	35.61	20240605	6460	-44.58	20240819	1495	139.46	20240307	0.41	N	294140	500	105 억	99181	N	N	N	N
120	20241111	101006	57	100.00	KOSDAQ	화학	N	N	N	N	N	3575	-190	5	-5.05	190159990	52603	87.95	3700	3755	3560	4890	2640	3765	3615.00	0.47	8672	3881	3822	3756	3697	3631	3852	3727	105	1125	500	2250	5	1	21000000	751	-7.51	4.44	12	0.25	-476.00	805.00	6460	20240819	-44.66	2640	20240605	35.42	6460	-44.66	20240819	2640	35.42	20240605	6460	-44.66	20240819	1495	139.13	20240307	0.41	N	294140	500	105 억	99181	N	N	N	N
121	20241111	091003	57	100.00	KOSDAQ	화학	N	N	N	N	N	3685	-80	5	-2.12	33293500	8998	15.04	3700	3755	3670	4890	2640	3765	3700.09	0.47	-845	3881	3822	3756	3697	3631	3852	3727	105	1125	500	2250	5	1	21000000	774	-7.74	4.58	12	0.04	-476.00	805.00	6460	20240819	-42.96	2640	20240605	39.58	6460	-42.96	20240819	2640	39.58	20240605	6460	-42.96	20240819	1495	146.49	20240307	0.41	N	294140	500	105 억	99181	N	N	N	N
122	20241108	160959	57	100.00	KOSDAQ	화학	N	N	N	N	N	3765	45	2	1.21	224597635	59678	27.80	3690	3815	3690	4835	2605	3720	3763.49	0.47	1229	4046	3882	3771	3607	3496	3827	3552	105	1115	500	2230	5	1	21000000	791	-7.91	4.68	12	0.28	-476.00	805.00	6460	20240819	-41.72	2640	20240605	42.61	6460	-41.72	20240819	2640	42.61	20240605	6460	-41.72	20240819	1495	151.84	20240307	0.41	N	294140	500	105 억	97929	N	N	N	N
123	20241108	151007	57	100.00	KOSDAQ	화학	N	N	N	N	N	3760	40	2	1.08	218250155	57991	27.01	3690	3815	3690	4835	2605	3720	3763.52	0.47	1236	4046	3882	3771	3607	3496	3827	3552	105	1115	500	2230	5	1	21000000	790	-7.90	4.67	12	0.28	-476.00	805.00	6460	20240819	-41.80	2640	20240605	42.42	6460	-41.80	20240819	2640	42.42	20240605	6460	-41.80	20240819	1495	151.51	20240307	0.41	N	294140	500	105 억	97929	N	N	N	N
124	20241108	141005	57	100.00	KOSDAQ	화학	N	N	N	N	N	3760	40	2	1.08	200425895	53244	24.80	3690	3815	3690	4835	2605	3720	3764.29	0.47	1227	4046	3882	3771	3607	3496	3827	3552	105	1115	500	2230	5	1	21000000	790	-7.90	4.67	12	0.25	-476.00	805.00	6460	20240819	-41.80	2640	20240605	42.42	6460	-41.80	20240819	2640	42.42	20240605	6460	-41.80	20240819	1495	151.51	20240307	0.41	N	294140	500	105 억	97929	N	N	N	N
125	20241108	131006	57	100.00	KOSDAQ	화학	N	N	N	N	N	3740	20	2	0.54	192212220	51053	23.78	3690	3815	3690	4835	2605	3720	3764.95	0.47	1970	4046	3882	3771	3607	3496	3827	3552	105	1115	500	2230	5	1	21000000	785	-7.86	4.65	12	0.24	-476.00	805.00	6460	20240819	-42.11	2640	20240605	41.67	6460	-42.11	20240819	2640	41.67	20240605	6460	-42.11	20240819	1495	150.17	20240307	0.41	N	294140	500	105 억	97929	N	N	N	N
126	20241108	121007	57	100.00	KOSDAQ	화학	N	N	N	N	N	3745	25	2	0.67	172977495	45909	21.39	3690	3815	3690	4835	2605	3720	3767.83	0.47	1882	4046	3882	3771	3607	3496	3827	3552	105	1115	500	2230	5	1	21000000	786	-7.87	4.65	12	0.22	-476.00	805.00	6460	20240819	-42.03	2640	20240605	41.86	6460	-42.03	20240819	2640	41.86	20240605	6460	-42.03	20240819	1495	150.50	20240307	0.41	N	294140	500	105 억	97929	N	N	N	N
127	20241108	111005	57	100.00	KOSDAQ	화학	N	N	N	N	N	3765	45	2	1.21	156253445	41455	19.31	3690	3815	3690	4835	2605	3720	3769.23	0.47	1209	4046	3882	3771	3607	3496	3827	3552	105	1115	500	2230	5	1	21000000	791	-7.91	4.68	12	0.20	-476.00	805.00	6460	20240819	-41.72	2640	20240605	42.61	6460	-41.72	20240819	2640	42.61	20240605	6460	-41.72	20240819	1495	151.84	20240307	0.41	N	294140	500	105 억	97929	N	N	N	N
128	20241108	101014	57	100.00	KOSDAQ	화학	N	N	N	N	N	3780	60	2	1.61	127735040	33864	15.77	3690	3815	3690	4835	2605	3720	3772.00	0.47	514	4046	3882	3771	3607	3496	3827	3552	105	1115	500	2230	5	1	21000000	794	-7.94	4.70	12	0.16	-476.00	805.00	6460	20240819	-41.49	2640	20240605	43.18	6460	-41.49	20240819	2640	43.18	20240605	6460	-41.49	20240819	1495	152.84	20240307	0.41	N	294140	500	105 억	97929	N	N	N	N
129	20241108	091000	57	100.00	KOSDAQ	화학	N	N	N	N	N	3735	15	2	0.40	32294995	8679	4.04	3690	3760	3690	4835	2605	3720	3721.05	0.47	3714	4046	3882	3771	3607	3496	3827	3552	105	1115	500	2230	5	1	21000000	784	-7.85	4.64	12	0.04	-476.00	805.00	6460	20240819	-42.18	2640	20240605	41.48	6460	-42.18	20240819	2640	41.48	20240605	6460	-42.18	20240819	1495	149.83	20240307	0.41	N	294140	500	105 억	97929	N	N	N	N
130	20241107	160958	57	100.00	KOSDAQ	화학	N	N	N	N	N	3720	-215	5	-5.46	796925830	213495	102.41	3930	3935	3660	5110	2755	3935	3732.75	0.51	-11498	4145	4040	3985	3880	3825	4012	3852	105	1175	500	2360	5	1	21000000	781	-7.82	4.62	12	1.02	-476.00	805.00	6460	20240819	-42.41	2640	20240605	40.91	6460	-42.41	20240819	2640	40.91	20240605	6460	-42.41	20240819	1495	148.83	20240307	0.34	N	294140	500	105 억	107950	N	N	N	N
131	20241107	151004	57	100.00	KOSDAQ	화학	N	N	N	N	N	3710	-225	5	-5.72	776923555	208119	99.83	3930	3935	3660	5110	2755	3935	3733.05	0.51	-11739	4145	4040	3985	3880	3825	4012	3852	105	1175	500	2360	5	1	21000000	779	-7.79	4.61	12	0.99	-476.00	805.00	6460	20240819	-42.57	2640	20240605	40.53	6460	-42.57	20240819	2640	40.53	20240605	6460	-42.57	20240819	1495	148.16	20240307	0.34	N	294140	500	105 억	107950	N	N	N	N
132	20241107	141007	57	100.00	KOSDAQ	화학	N	N	N	N	N	3745	-190	5	-4.83	701115450	187656	90.02	3930	3935	3660	5110	2755	3935	3736.15	0.51	-11015	4145	4040	3985	3880	3825	4012	3852	105	1175	500	2360	5	1	21000000	786	-7.87	4.65	12	0.89	-476.00	805.00	6460	20240819	-42.03	2640	20240605	41.86	6460	-42.03	20240819	2640	41.86	20240605	6460	-42.03	20240819	1495	150.50	20240307	0.34	N	294140	500	105 억	107950	N	N	N	N
133	20241107	131008	57	100.00	KOSDAQ	화학	N	N	N	N	N	3720	-215	5	-5.46	662205545	177249	85.03	3930	3935	3660	5110	2755	3935	3735.99	0.51	-7970	4145	4040	3985	3880	3825	4012	3852	105	1175	500	2360	5	1	21000000	781	-7.82	4.62	12	0.84	-476.00	805.00	6460	20240819	-42.41	2640	20240605	40.91	6460	-42.41	20240819	2640	40.91	20240605	6460	-42.41	20240819	1495	148.83	20240307	0.34	N	294140	500	105 억	107950	N	N	N	N
134	20241107	121002	57	100.00	KOSDAQ	화학	N	N	N	N	N	3730	-205	5	-5.21	605713050	162134	77.77	3930	3935	3660	5110	2755	3935	3735.85	0.51	-2837	4145	4040	3985	3880	3825	4012	3852	105	1175	500	2360	5	1	21000000	783	-7.84	4.63	12	0.77	-476.00	805.00	6460	20240819	-42.26	2640	20240605	41.29	6460	-42.26	20240819	2640	41.29	20240605	6460	-42.26	20240819	1495	149.50	20240307	0.34	N	294140	500	105 억	107950	N	N	N	N
135	20241107	110958	57	100.00	KOSDAQ	화학	N	N	N	N	N	3680	-255	5	-6.48	515771795	137819	66.11	3930	3935	3670	5110	2755	3935	3742.36	0.51	-2822	4145	4040	3985	3880	3825	4012	3852	105	1175	500	2360	5	1	21000000	773	-7.73	4.57	12	0.66	-476.00	805.00	6460	20240819	-43.03	2640	20240605	39.39	6460	-43.03	20240819	2640	39.39	20240605	6460	-43.03	20240819	1495	146.15	20240307	0.34	N	294140	500	105 억	107950	N	N	N	N
136	20241107	101000	57	100.00	KOSDAQ	화학	N	N	N	N	N	3745	-190	5	-4.83	364331270	96992	46.53	3930	3935	3720	5110	2755	3935	3756.26	0.51	4397	4145	4040	3985	3880	3825	4012	3852	105	1175	500	2360	5	1	21000000	786	-7.87	4.65	12	0.46	-476.00	805.00	6460	20240819	-42.03	2640	20240605	41.86	6460	-42.03	20240819	2640	41.86	20240605	6460	-42.03	20240819	1495	150.50	20240307	0.34	N	294140	500	105 억	107950	N	N	N	N
137	20241107	091001	57	100.00	KOSDAQ	화학	N	N	N	N	N	3810	-125	5	-3.18	71571245	18656	8.95	3930	3935	3790	5110	2755	3935	3836.25	0.51	993	4145	4040	3985	3880	3825	4012	3852	105	1175	500	2360	5	1	21000000	800	-8.00	4.73	12	0.09	-476.00	805.00	6460	20240819	-41.02	2640	20240605	44.32	6460	-41.02	20240819	2640	44.32	20240605	6460	-41.02	20240819	1495	154.85	20240307	0.34	N	294140	500	105 억	107950	N	N	N	N
138	20241106	161009	57	100.00	KOSDAQ	화학	N	N	N	N	N	3935	-145	5	-3.55	819282910	204887	47.64	4085	4090	3930	5300	2860	4080	3999.19	0.43	19944	4523	4301	4118	3896	3713	4210	3805	105	1220	500	2440	5	1	21000000	826	-8.27	4.89	12	0.98	-476.00	805.00	6460	20240819	-39.09	2640	20240605	49.05	6460	-39.09	20240819	2640	49.05	20240605	6460	-39.09	20240819	1495	163.21	20240307	0.22	N	294140	500	105 억	89502	N	N	N	N
139	20241106	151039	57	100.00	KOSDAQ	화학	N	N	N	N	N	3940	-140	5	-3.43	765617735	191248	44.47	4085	4090	3935	5300	2860	4080	4003.23	0.43	19414	4523	4301	4118	3896	3713	4210	3805	105	1220	500	2440	5	1	21000000	827	-8.28	4.89	12	0.91	-476.00	805.00	6460	20240819	-39.01	2640	20240605	49.24	6460	-39.01	20240819	2640	49.24	20240605	6460	-39.01	20240819	1495	163.55	20240307	0.22	N	294140	500	105 억	89502	N	N	N	N
140	20241106	141029	57	100.00	KOSDAQ	화학	N	N	N	N	N	3935	-145	5	-3.55	620310400	154590	35.94	4085	4090	3935	5300	2860	4080	4012.57	0.43	9177	4523	4301	4118	3896	3713	4210	3805	105	1220	500	2440	5	1	21000000	826	-8.27	4.89	12	0.74	-476.00	805.00	6460	20240819	-39.09	2640	20240605	49.05	6460	-39.09	20240819	2640	49.05	20240605	6460	-39.09	20240819	1495	163.21	20240307	0.22	N	294140	500	105 억	89502	N	N	N	N
141	20241106	131039	57	100.00	KOSDAQ	화학	N	N	N	N	N	3960	-120	5	-2.94	553283235	137639	32.00	4085	4090	3955	5300	2860	4080	4019.77	0.43	8151	4523	4301	4118	3896	3713	4210	3805	105	1220	500	2440	5	1	21000000	832	-8.32	4.92	12	0.66	-476.00	805.00	6460	20240819	-38.70	2640	20240605	50.00	6460	-38.70	20240819	2640	50.00	20240605	6460	-38.70	20240819	1495	164.88	20240307	0.22	N	294140	500	105 억	89502	N	N	N	N
142	20241106	121006	57	100.00	KOSDAQ	화학	N	N	N	N	N	4010	-70	5	-1.72	353430495	87537	20.35	4085	4090	4000	5300	2860	4080	4037.45	0.43	12845	4523	4301	4118	3896	3713	4210	3805	105	1220	500	2440	5	1	21000000	842	-8.42	4.98	12	0.42	-476.00	805.00	6460	20240819	-37.93	2640	20240605	51.89	6460	-37.93	20240819	2640	51.89	20240605	6460	-37.93	20240819	1495	168.23	20240307	0.22	N	294140	500	105 억	89502	N	N	N	N
143	20241106	111011	57	100.00	KOSDAQ	화학	N	N	N	N	N	4040	-40	5	-0.98	306349195	75813	17.63	4085	4090	4000	5300	2860	4080	4040.80	0.43	12485	4523	4301	4118	3896	3713	4210	3805	105	1220	500	2440	5	1	21000000	848	-8.49	5.02	12	0.36	-476.00	805.00	6460	20240819	-37.46	2640	20240605	53.03	6460	-37.46	20240819	2640	53.03	20240605	6460	-37.46	20240819	1495	170.23	20240307	0.22	N	294140	500	105 억	89502	N	N	N	N
144	20241106	101017	57	100.00	KOSDAQ	화학	N	N	N	N	N	4035	-45	5	-1.10	260596515	64491	14.99	4085	4090	4000	5300	2860	4080	4040.76	0.43	10609	4523	4301	4118	3896	3713	4210	3805	105	1220	500	2440	5	1	21000000	847	-8.48	5.01	12	0.31	-476.00	805.00	6460	20240819	-37.54	2640	20240605	52.84	6460	-37.54	20240819	2640	52.84	20240605	6460	-37.54	20240819	1495	169.90	20240307	0.22	N	294140	500	105 억	89502	N	N	N	N
145	20241106	091011	57	100.00	KOSDAQ	화학	N	N	N	N	N	4055	-25	5	-0.61	60432140	14928	3.47	4085	4090	4015	5300	2860	4080	4048.03	0.43	5966	4523	4301	4118	3896	3713	4210	3805	105	1220	500	2440	5	1	21000000	852	-8.52	5.04	12	0.07	-476.00	805.00	6460	20240819	-37.23	2640	20240605	53.60	6460	-37.23	20240819	2640	53.60	20240605	6460	-37.23	20240819	1495	171.24	20240307	0.22	N	294140	500	105 억	89502	N	N	N	N
146	20241105	160941	57	100.00	KOSDAQ	화학	N	N	N	N	N	4080	-220	5	-5.12	1730391685	424880	37.94	4340	4340	3935	5590	3010	4300	4072.66	0.39	6909	5966	5132	4666	3832	3366	4900	3600	105	1290	500	2580	5	1	21000000	857	-8.57	5.07	12	2.02	-476.00	805.00	6460	20240819	-36.84	2640	20240605	54.55	6460	-36.84	20240819	2640	54.55	20240605	6460	-36.84	20240819	1495	172.91	20240307	0.21	N	294140	500	105 억	82629	N	N	N	N
147	20241105	151002	57	100.00	KOSDAQ	화학	N	N	N	N	N	4050	-250	5	-5.81	1698038680	416940	37.23	4340	4340	3935	5590	3010	4300	4072.62	0.39	8251	5966	5132	4666	3832	3366	4900	3600	105	1290	500	2580	5	1	21000000	851	-8.51	5.03	12	1.99	-476.00	805.00	6460	20240819	-37.31	2640	20240605	53.41	6460	-37.31	20240819	2640	53.41	20240605	6460	-37.31	20240819	1495	170.90	20240307	0.21	N	294140	500	105 억	82629	N	N	N	N
148	20241105	140956	57	100.00	KOSDAQ	화학	N	N	N	N	N	4095	-205	5	-4.77	1605243600	394090	35.19	4340	4340	3935	5590	3010	4300	4073.29	0.39	7077	5966	5132	4666	3832	3366	4900	3600	105	1290	500	2580	5	1	21000000	860	-8.60	5.09	12	1.88	-476.00	805.00	6460	20240819	-36.61	2640	20240605	55.11	6460	-36.61	20240819	2640	55.11	20240605	6460	-36.61	20240819	1495	173.91	20240307	0.21	N	294140	500	105 억	82629	N	N	N	N
149	20241105	131004	57	100.00	KOSDAQ	화학	N	N	N	N	N	4120	-180	5	-4.19	1511236060	370980	33.13	4340	4340	3935	5590	3010	4300	4073.63	0.39	10227	5966	5132	4666	3832	3366	4900	3600	105	1290	500	2580	5	1	21000000	865	-8.66	5.12	12	1.77	-476.00	805.00	6460	20240819	-36.22	2640	20240605	56.06	6460	-36.22	20240819	2640	56.06	20240605	6460	-36.22	20240819	1495	175.59	20240307	0.21	N	294140	500	105 억	82629	N	N	N	N
150	20241105	120953	57	100.00	KOSDAQ	화학	N	N	N	N	N	4035	-265	5	-6.16	1355887210	332916	29.73	4340	4340	3935	5590	3010	4300	4072.76	0.39	10096	5966	5132	4666	3832	3366	4900	3600	105	1290	500	2580	5	1	21000000	847	-8.48	5.01	12	1.59	-476.00	805.00	6460	20240819	-37.54	2640	20240605	52.84	6460	-37.54	20240819	2640	52.84	20240605	6460	-37.54	20240819	1495	169.90	20240307	0.21	N	294140	500	105 억	82629	N	N	N	N
151	20241105	110941	57	100.00	KOSDAQ	화학	N	N	N	N	N	3995	-305	5	-7.09	1253589095	307486	27.46	4340	4340	3935	5590	3010	4300	4076.90	0.39	16246	5966	5132	4666	3832	3366	4900	3600	105	1290	500	2580	5	1	21000000	839	-8.39	4.96	12	1.46	-476.00	805.00	6460	20240819	-38.16	2640	20240605	51.33	6460	-38.16	20240819	2640	51.33	20240605	6460	-38.16	20240819	1495	167.22	20240307	0.21	N	294140	500	105 억	82629	N	N	N	N
152	20241105	100950	57	100.00	KOSDAQ	화학	N	N	N	N	N	3955	-345	5	-8.02	943735375	229791	20.52	4340	4340	3935	5590	3010	4300	4106.93	0.39	4197	5966	5132	4666	3832	3366	4900	3600	105	1290	500	2580	5	1	21000000	831	-8.31	4.91	12	1.09	-476.00	805.00	6460	20240819	-38.78	2640	20240605	49.81	6460	-38.78	20240819	2640	49.81	20240605	6460	-38.78	20240819	1495	164.55	20240307	0.21	N	294140	500	105 억	82629	N	N	N	N
153	20241105	090946	57	100.00	KOSDAQ	화학	N	N	N	N	N	4175	-125	5	-2.91	130758575	30892	2.76	4340	4340	4150	5590	3010	4300	4232.76	0.39	3781	5966	5132	4666	3832	3366	4900	3600	105	1290	500	2580	5	1	21000000	877	-8.77	5.19	12	0.15	-476.00	805.00	6460	20240819	-35.37	2640	20240605	58.14	6460	-35.37	20240819	2640	58.14	20240605	6460	-35.37	20240819	1495	179.26	20240307	0.21	N	294140	500	105 억	82629	N	N	N	N
154	20241104	160940	57	100.00	KOSDAQ	화학	N	N	N	N	N	4300	-830	5	-16.18	5251034455	1106408	860.13	5130	5500	4200	6660	3600	5130	4746.13	0.83	-91525	5306	5217	5061	4972	4816	5262	5017	105	1530	500	3070	5	1	21000000	903	-9.03	5.34	12	5.27	-476.00	805.00	6460	20240819	-33.44	2640	20240605	62.88	6460	-33.44	20240819	2640	62.88	20240605	6460	-33.44	20240819	1495	187.63	20240307	0.25	N	294140	500	105 억	173896	N	N	N	N
155	20241104	151000	57	100.00	KOSDAQ	화학	N	N	N	N	N	4285	-845	5	-16.47	5127265840	1077576	837.71	5130	5500	4200	6660	3600	5130	4758.15	0.83	-90767	5306	5217	5061	4972	4816	5262	5017	105	1530	500	3070	5	1	21000000	900	-9.00	5.32	12	5.13	-476.00	805.00	6460	20240819	-33.67	2640	20240605	62.31	6460	-33.67	20240819	2640	62.31	20240605	6460	-33.67	20240819	1495	186.62	20240307	0.25	N	294140	500	105 억	173896	N	N	N	N
156	20241104	140941	57	100.00	KOSDAQ	화학	N	N	N	N	N	4305	-825	5	-16.08	4806552060	1002763	779.55	5130	5500	4200	6660	3600	5130	4793.31	0.83	-88335	5306	5217	5061	4972	4816	5262	5017	105	1530	500	3070	5	1	21000000	904	-9.04	5.35	12	4.78	-476.00	805.00	6460	20240819	-33.36	2640	20240605	63.07	6460	-33.36	20240819	2640	63.07	20240605	6460	-33.36	20240819	1495	187.96	20240307	0.25	N	294140	500	105 억	173896	N	N	N	N
157	20241104	130912	57	100.00	KOSDAQ	화학	N	N	N	N	N	4305	-825	5	-16.08	4300648325	884640	687.72	5130	5500	4285	6660	3600	5130	4861.47	0.83	-76803	5306	5217	5061	4972	4816	5262	5017	105	1530	500	3070	5	1	21000000	904	-9.04	5.35	12	4.21	-476.00	805.00	6460	20240819	-33.36	2640	20240605	63.07	6460	-33.36	20240819	2640	63.07	20240605	6460	-33.36	20240819	1495	187.96	20240307	0.25	N	294140	500	105 억	173896	N	N	N	N
158	20241104	120927	57	100.00	KOSDAQ	화학	N	N	N	N	N	4470	-660	5	-12.87	3457081575	691212	537.35	5130	5500	4440	6660	3600	5130	5001.48	0.83	-63800	5306	5217	5061	4972	4816	5262	5017	105	1530	500	3070	5	1	21000000	939	-9.39	5.55	12	3.29	-476.00	805.00	6460	20240819	-30.80	2640	20240605	69.32	6460	-30.80	20240819	2640	69.32	20240605	6460	-30.80	20240819	1495	199.00	20240307	0.25	N	294140	500	105 억	173896	N	N	N	N
159	20241104	110921	57	100.00	KOSDAQ	화학	N	N	N	N	N	4560	-570	5	-11.11	3041636515	599724	466.23	5130	5500	4480	6660	3600	5130	5071.73	0.83	-53845	5306	5217	5061	4972	4816	5262	5017	105	1530	500	3070	5	1	21000000	958	-9.58	5.66	12	2.86	-476.00	805.00	6460	20240819	-29.41	2640	20240605	72.73	6460	-29.41	20240819	2640	72.73	20240605	6460	-29.41	20240819	1495	205.02	20240307	0.25	N	294140	500	105 억	173896	N	N	N	N
160	20241104	100910	57	100.00	KOSDAQ	화학	N	N	N	N	N	5190	60	2	1.17	815524350	152956	118.91	5130	5490	5090	6660	3600	5130	5331.76	0.83	18338	5306	5217	5061	4972	4816	5262	5017	105	1530	500	3070	10	1	21000000	1090	-10.90	6.45	12	0.73	-476.00	805.00	6460	20240819	-19.66	2640	20240605	96.59	6460	-19.66	20240819	2640	96.59	20240605	6460	-19.66	20240819	1495	247.16	20240307	0.25	N	294140	500	105 억	173896	N	N	N	N
161	20241104	090924	57	100.00	KOSDAQ	화학	N	N	N	N	N	5380	250	2	4.87	210609350	39739	30.89	5130	5400	5130	6660	3600	5130	5299.82	0.83	19775	5306	5217	5061	4972	4816	5262	5017	105	1530	500	3070	10	1	21000000	1130	-11.30	6.68	12	0.19	-476.00	805.00	6460	20240819	-16.72	2640	20240605	103.79	6460	-16.72	20240819	2640	103.79	20240605	6460	-16.72	20240819	1495	259.87	20240307	0.25	N	294140	500	105 억	173896	N	N	N	N
162	20241101	160852	57	100.00	KOSDAQ	화학	N	N	N	N	N	5130	40	2	0.79	635979715	126761	71.71	4990	5150	4905	6610	3570	5090	5016.99	1.04	-44017	5370	5230	4960	4820	4550	5300	4890	105	1520	500	3050	10	1	21000000	1077	-10.78	6.37	12	0.60	-476.00	805.00	6460	20240819	-20.59	2640	20240605	94.32	6460	-20.59	20240819	2640	94.32	20240605	6460	-20.59	20240819	1495	243.14	20240307	0.24	N	294140	500	105 억	218145	N	N	N	N
163	20241101	150911	57	100.00	KOSDAQ	화학	N	N	N	N	N	5130	40	2	0.79	534921285	107016	60.54	4990	5150	4905	6610	3570	5090	4998.52	1.04	-34504	5370	5230	4960	4820	4550	5300	4890	105	1520	500	3050	10	1	21000000	1077	-10.78	6.37	12	0.51	-476.00	805.00	6460	20240819	-20.59	2640	20240605	94.32	6460	-20.59	20240819	2640	94.32	20240605	6460	-20.59	20240819	1495	243.14	20240307	0.24	N	294140	500	105 억	218145	N	N	N	N
164	20241101	140836	57	100.00	KOSDAQ	화학	N	N	N	N	N	5060	-30	5	-0.59	417186575	83842	47.43	4990	5100	4905	6610	3570	5090	4975.87	1.04	-35522	5370	5230	4960	4820	4550	5300	4890	105	1520	500	3050	10	1	21000000	1063	-10.63	6.29	12	0.40	-476.00	805.00	6460	20240819	-21.67	2640	20240605	91.67	6460	-21.67	20240819	2640	91.67	20240605	6460	-21.67	20240819	1495	238.46	20240307	0.24	N	294140	500	105 억	218145	N	N	N	N
165	20241101	131037	57	100.00	KOSDAQ	화학	N	N	N	N	N	5010	-80	5	-1.57	378095585	76080	43.04	4990	5100	4905	6610	3570	5090	4969.71	1.04	-35876	5370	5230	4960	4820	4550	5300	4890	105	1520	500	3050	10	1	21000000	1052	-10.53	6.22	12	0.36	-476.00	805.00	6460	20240819	-22.45	2640	20240605	89.77	6460	-22.45	20240819	2640	89.77	20240605	6460	-22.45	20240819	1495	235.12	20240307	0.24	N	294140	500	105 억	218145	N	N	N	N
166	20241101	121038	57	100.00	KOSDAQ	화학	N	N	N	N	N	4990	-100	5	-1.96	336651800	67831	38.37	4990	5100	4905	6610	3570	5090	4963.10	1.04	-35905	5370	5230	4960	4820	4550	5300	4890	105	1520	500	3050	5	1	21000000	1048	-10.48	6.20	12	0.32	-476.00	805.00	6460	20240819	-22.76	2640	20240605	89.02	6460	-22.76	20240819	2640	89.02	20240605	6460	-22.76	20240819	1495	233.78	20240307	0.24	N	294140	500	105 억	218145	N	N	N	N
167	20241101	111034	57	100.00	KOSDAQ	화학	N	N	N	N	N	4955	-135	5	-2.65	202733375	40763	23.06	4990	5100	4910	6610	3570	5090	4973.47	1.04	-12838	5370	5230	4960	4820	4550	5300	4890	105	1520	500	3050	5	1	21000000	1041	-10.41	6.16	12	0.19	-476.00	805.00	6460	20240819	-23.30	2640	20240605	87.69	6460	-23.30	20240819	2640	87.69	20240605	6460	-23.30	20240819	1495	231.44	20240307	0.24	N	294140	500	105 억	218145	N	N	N	N
168	20241101	101035	57	100.00	KOSDAQ	화학	N	N	N	N	N	4965	-125	5	-2.46	185408140	37274	21.09	4990	5100	4910	6610	3570	5090	4974.19	1.04	-10916	5370	5230	4960	4820	4550	5300	4890	105	1520	500	3050	5	1	21000000	1043	-10.43	6.17	12	0.18	-476.00	805.00	6460	20240819	-23.14	2640	20240605	88.07	6460	-23.14	20240819	2640	88.07	20240605	6460	-23.14	20240819	1495	232.11	20240307	0.24	N	294140	500	105 억	218145	N	N	N	N
169	20241101	091032	57	100.00	KOSDAQ	화학	N	N	N	N	N	4960	-130	5	-2.55	70031200	14031	7.94	4990	5100	4940	6610	3570	5090	4991.18	1.04	-1994	5370	5230	4960	4820	4550	5300	4890	105	1520	500	3050	5	1	21000000	1042	-10.42	6.16	12	0.07	-476.00	805.00	6460	20240819	-23.22	2640	20240605	87.88	6460	-23.22	20240819	2640	87.88	20240605	6460	-23.22	20240819	1495	231.77	20240307	0.24	N	294140	500	105 억	218145	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History