KissMeData/220260/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161053	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3600	-190	5	-5.01	221016685	60922	183.09	3790	3790	3595	4925	2655	3790	3627.88	0.23	-18881	3906	3847	3796	3737	3686	3822	3712	27	1135	100	2800	5	1	26558307	956	33.96	1.55	12	0.23	106.00	2323.00	9040	20240220	-60.18	3370	20241115	6.82	9040	-60.18	20240220	3370	6.82	20241115	9040	-60.18	20240220	3370	6.82	20241115	3.57	N	220260	100	26 억	62360	N	N	N	N
3	20241129	151109	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3610	-180	5	-4.75	203519235	56064	168.49	3790	3790	3595	4925	2655	3790	3630.12	0.23	-17450	3906	3847	3796	3737	3686	3822	3712	27	1135	100	2800	5	1	26558307	959	34.06	1.55	12	0.21	106.00	2323.00	9040	20240220	-60.07	3370	20241115	7.12	9040	-60.07	20240220	3370	7.12	20241115	9040	-60.07	20240220	3370	7.12	20241115	3.57	N	220260	100	26 억	62360	N	N	N	N
4	20241129	141111	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3635	-155	5	-4.09	181186365	49876	149.89	3790	3790	3595	4925	2655	3790	3632.74	0.23	-15238	3906	3847	3796	3737	3686	3822	3712	27	1135	100	2800	5	1	26558307	965	34.29	1.56	12	0.19	106.00	2323.00	9040	20240220	-59.79	3370	20241115	7.86	9040	-59.79	20240220	3370	7.86	20241115	9040	-59.79	20240220	3370	7.86	20241115	3.57	N	220260	100	26 억	62360	N	N	N	N
5	20241129	131106	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3635	-155	5	-4.09	171200365	47122	141.62	3790	3790	3595	4925	2655	3790	3633.13	0.23	-14669	3906	3847	3796	3737	3686	3822	3712	27	1135	100	2800	5	1	26558307	965	34.29	1.56	12	0.18	106.00	2323.00	9040	20240220	-59.79	3370	20241115	7.86	9040	-59.79	20240220	3370	7.86	20241115	9040	-59.79	20240220	3370	7.86	20241115	3.57	N	220260	100	26 억	62360	N	N	N	N
6	20241129	121107	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3620	-170	5	-4.49	163980815	45133	135.64	3790	3790	3595	4925	2655	3790	3633.28	0.23	-13584	3906	3847	3796	3737	3686	3822	3712	27	1135	100	2800	5	1	26558307	961	34.15	1.56	12	0.17	106.00	2323.00	9040	20240220	-59.96	3370	20241115	7.42	9040	-59.96	20240220	3370	7.42	20241115	9040	-59.96	20240220	3370	7.42	20241115	3.57	N	220260	100	26 억	62360	N	N	N	N
7	20241129	111111	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3605	-185	5	-4.88	147064900	40437	121.53	3790	3790	3600	4925	2655	3790	3636.89	0.23	-11433	3906	3847	3796	3737	3686	3822	3712	27	1135	100	2800	5	1	26558307	957	34.01	1.55	12	0.15	106.00	2323.00	9040	20240220	-60.12	3370	20241115	6.97	9040	-60.12	20240220	3370	6.97	20241115	9040	-60.12	20240220	3370	6.97	20241115	3.57	N	220260	100	26 억	62360	N	N	N	N
8	20241129	101104	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3625	-165	5	-4.35	116443015	32005	96.19	3790	3790	3600	4925	2655	3790	3638.28	0.23	-9097	3906	3847	3796	3737	3686	3822	3712	27	1135	100	2800	5	1	26558307	963	34.20	1.56	12	0.12	106.00	2323.00	9040	20240220	-59.90	3370	20241115	7.57	9040	-59.90	20240220	3370	7.57	20241115	9040	-59.90	20240220	3370	7.57	20241115	3.57	N	220260	100	26 억	62360	N	N	N	N
9	20241129	091107	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3685	-105	5	-2.77	4687760	1264	3.80	3790	3790	3675	4925	2655	3790	3708.67	0.23	-991	3906	3847	3796	3737	3686	3822	3712	27	1135	100	2800	5	1	26558307	979	34.76	1.59	12	0.00	106.00	2323.00	9040	20240220	-59.24	3370	20241115	9.35	9040	-59.24	20240220	3370	9.35	20241115	9040	-59.24	20240220	3370	9.35	20241115	3.57	N	220260	100	26 억	62360	N	N	N	N
10	20241128	161053	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3790	45	2	1.20	125690785	33246	106.50	3800	3855	3745	4865	2625	3745	3780.63	0.22	4228	3918	3831	3783	3696	3648	3807	3672	27	1120	100	2770	5	1	26558307	1007	35.75	1.63	12	0.13	106.00	2323.00	9040	20240220	-58.08	3370	20241115	12.46	9040	-58.08	20240220	3370	12.46	20241115	9040	-58.08	20240220	3370	12.46	20241115	3.58	N	220260	100	26 억	58122	N	N	N	N
11	20241128	151113	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3790	45	2	1.20	118806200	31424	100.66	3800	3855	3745	4865	2625	3745	3780.75	0.22	3063	3918	3831	3783	3696	3648	3807	3672	27	1120	100	2770	5	1	26558307	1007	35.75	1.63	12	0.12	106.00	2323.00	9040	20240220	-58.08	3370	20241115	12.46	9040	-58.08	20240220	3370	12.46	20241115	9040	-58.08	20240220	3370	12.46	20241115	3.58	N	220260	100	26 억	58122	N	N	N	N
12	20241128	141110	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3770	25	2	0.67	108556205	28707	91.96	3800	3855	3745	4865	2625	3745	3781.52	0.22	1909	3918	3831	3783	3696	3648	3807	3672	27	1120	100	2770	5	1	26558307	1001	35.57	1.62	12	0.11	106.00	2323.00	9040	20240220	-58.30	3370	20241115	11.87	9040	-58.30	20240220	3370	11.87	20241115	9040	-58.30	20240220	3370	11.87	20241115	3.58	N	220260	100	26 억	58122	N	N	N	N
13	20241128	131109	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3745	0	3	0.00	103359220	27325	87.53	3800	3855	3745	4865	2625	3745	3782.59	0.22	675	3918	3831	3783	3696	3648	3807	3672	27	1120	100	2770	5	1	26558307	995	35.33	1.61	12	0.10	106.00	2323.00	9040	20240220	-58.57	3370	20241115	11.13	9040	-58.57	20240220	3370	11.13	20241115	9040	-58.57	20240220	3370	11.13	20241115	3.58	N	220260	100	26 억	58122	N	N	N	N
14	20241128	121110	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3750	5	2	0.13	88798715	23448	75.11	3800	3855	3745	4865	2625	3745	3787.05	0.22	754	3918	3831	3783	3696	3648	3807	3672	27	1120	100	2770	5	1	26558307	996	35.38	1.61	12	0.09	106.00	2323.00	9040	20240220	-58.52	3370	20241115	11.28	9040	-58.52	20240220	3370	11.28	20241115	9040	-58.52	20240220	3370	11.28	20241115	3.58	N	220260	100	26 억	58122	N	N	N	N
15	20241128	111113	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3750	5	2	0.13	76912965	20284	64.98	3800	3855	3745	4865	2625	3745	3791.80	0.22	78	3918	3831	3783	3696	3648	3807	3672	27	1120	100	2770	5	1	26558307	996	35.38	1.61	12	0.08	106.00	2323.00	9040	20240220	-58.52	3370	20241115	11.28	9040	-58.52	20240220	3370	11.28	20241115	9040	-58.52	20240220	3370	11.28	20241115	3.58	N	220260	100	26 억	58122	N	N	N	N
16	20241128	101110	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3785	40	2	1.07	63787045	16802	53.82	3800	3855	3745	4865	2625	3745	3796.40	0.22	-391	3918	3831	3783	3696	3648	3807	3672	27	1120	100	2770	5	1	26558307	1005	35.71	1.63	12	0.06	106.00	2323.00	9040	20240220	-58.13	3370	20241115	12.31	9040	-58.13	20240220	3370	12.31	20241115	9040	-58.13	20240220	3370	12.31	20241115	3.58	N	220260	100	26 억	58122	N	N	N	N
17	20241128	091107	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3845	100	2	2.67	31074575	8200	26.27	3800	3845	3745	4865	2625	3745	3789.58	0.22	-1635	3918	3831	3783	3696	3648	3807	3672	27	1120	100	2770	5	1	26558307	1021	36.27	1.66	12	0.03	106.00	2323.00	9040	20240220	-57.47	3370	20241115	14.09	9040	-57.47	20240220	3370	14.09	20241115	9040	-57.47	20240220	3370	14.09	20241115	3.58	N	220260	100	26 억	58122	N	N	N	N
18	20241127	161041	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3745	-110	5	-2.85	117953290	31203	72.07	3870	3870	3735	5010	2700	3855	3780.19	0.28	-16918	3918	3886	3823	3791	3728	3902	3807	27	1155	100	2850	5	1	26558307	995	35.33	1.61	12	0.12	106.00	2323.00	9040	20240220	-58.57	3370	20241115	11.13	9040	-58.57	20240220	3370	11.13	20241115	9040	-58.57	20240220	3370	11.13	20241115	3.61	N	220260	100	26 억	75010	N	N	N	N
19	20241127	151103	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3755	-100	5	-2.59	111847145	29572	68.30	3870	3870	3740	5010	2700	3855	3782.20	0.28	-16468	3918	3886	3823	3791	3728	3902	3807	27	1155	100	2850	5	1	26558307	997	35.42	1.62	12	0.11	106.00	2323.00	9040	20240220	-58.46	3370	20241115	11.42	9040	-58.46	20240220	3370	11.42	20241115	9040	-58.46	20240220	3370	11.42	20241115	3.61	N	220260	100	26 억	75010	N	N	N	N
20	20241127	141059	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3805	-50	5	-1.30	75861440	20006	46.21	3870	3870	3755	5010	2700	3855	3791.93	0.28	-9506	3918	3886	3823	3791	3728	3902	3807	27	1155	100	2850	5	1	26558307	1011	35.90	1.64	12	0.08	106.00	2323.00	9040	20240220	-57.91	3370	20241115	12.91	9040	-57.91	20240220	3370	12.91	20241115	9040	-57.91	20240220	3370	12.91	20241115	3.61	N	220260	100	26 억	75010	N	N	N	N
21	20241127	131055	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3825	-30	5	-0.78	67312780	17750	40.99	3870	3870	3755	5010	2700	3855	3792.27	0.28	-9100	3918	3886	3823	3791	3728	3902	3807	27	1155	100	2850	5	1	26558307	1016	36.08	1.65	12	0.07	106.00	2323.00	9040	20240220	-57.69	3370	20241115	13.50	9040	-57.69	20240220	3370	13.50	20241115	9040	-57.69	20240220	3370	13.50	20241115	3.61	N	220260	100	26 억	75010	N	N	N	N
22	20241127	121105	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3800	-55	5	-1.43	58550845	15447	35.68	3870	3870	3755	5010	2700	3855	3790.43	0.28	-7618	3918	3886	3823	3791	3728	3902	3807	27	1155	100	2850	5	1	26558307	1009	35.85	1.64	12	0.06	106.00	2323.00	9040	20240220	-57.96	3370	20241115	12.76	9040	-57.96	20240220	3370	12.76	20241115	9040	-57.96	20240220	3370	12.76	20241115	3.61	N	220260	100	26 억	75010	N	N	N	N
23	20241127	111100	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3780	-75	5	-1.95	51612955	13620	31.46	3870	3870	3755	5010	2700	3855	3789.50	0.28	-6918	3918	3886	3823	3791	3728	3902	3807	27	1155	100	2850	5	1	26558307	1004	35.66	1.63	12	0.05	106.00	2323.00	9040	20240220	-58.19	3370	20241115	12.17	9040	-58.19	20240220	3370	12.17	20241115	9040	-58.19	20240220	3370	12.17	20241115	3.61	N	220260	100	26 억	75010	N	N	N	N
24	20241127	101101	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3800	-55	5	-1.43	42032855	11097	25.63	3870	3870	3755	5010	2700	3855	3787.77	0.28	-6616	3918	3886	3823	3791	3728	3902	3807	27	1155	100	2850	5	1	26558307	1009	35.85	1.64	12	0.04	106.00	2323.00	9040	20240220	-57.96	3370	20241115	12.76	9040	-57.96	20240220	3370	12.76	20241115	9040	-57.96	20240220	3370	12.76	20241115	3.61	N	220260	100	26 억	75010	N	N	N	N
25	20241127	091100	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3815	-40	5	-1.04	4358365	1133	2.62	3870	3870	3815	5010	2700	3855	3846.75	0.28	-884	3918	3886	3823	3791	3728	3902	3807	27	1155	100	2850	5	1	26558307	1013	35.99	1.64	12	0.00	106.00	2323.00	9040	20240220	-57.80	3370	20241115	13.20	9040	-57.80	20240220	3370	13.20	20241115	9040	-57.80	20240220	3370	13.20	20241115	3.61	N	220260	100	26 억	75010	N	N	N	N
26	20241126	161042	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3855	40	2	1.05	165025080	43287	108.77	3815	3855	3760	4955	2675	3815	3812.35	0.31	-7033	3938	3876	3758	3696	3578	3907	3727	27	1140	100	2820	5	1	26558307	1024	36.37	1.66	12	0.16	106.00	2323.00	9040	20240220	-57.36	3370	20241115	14.39	9040	-57.36	20240220	3370	14.39	20241115	9040	-57.36	20240220	3370	14.39	20241115	3.63	N	220260	100	26 억	81978	N	N	N	N
27	20241126	151054	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3835	20	2	0.52	159733590	41914	105.32	3815	3855	3760	4955	2675	3815	3810.98	0.31	-7054	3938	3876	3758	3696	3578	3907	3727	27	1140	100	2820	5	1	26558307	1019	36.18	1.65	12	0.16	106.00	2323.00	9040	20240220	-57.58	3370	20241115	13.80	9040	-57.58	20240220	3370	13.80	20241115	9040	-57.58	20240220	3370	13.80	20241115	3.63	N	220260	100	26 억	81978	N	N	N	N
28	20241126	141055	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3810	-5	5	-0.13	139820315	36722	92.27	3815	3845	3760	4955	2675	3815	3807.54	0.31	-8610	3938	3876	3758	3696	3578	3907	3727	27	1140	100	2820	5	1	26558307	1012	35.94	1.64	12	0.14	106.00	2323.00	9040	20240220	-57.85	3370	20241115	13.06	9040	-57.85	20240220	3370	13.06	20241115	9040	-57.85	20240220	3370	13.06	20241115	3.63	N	220260	100	26 억	81978	N	N	N	N
29	20241126	131051	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3825	10	2	0.26	124091855	32594	81.90	3815	3845	3760	4955	2675	3815	3807.20	0.31	-7439	3938	3876	3758	3696	3578	3907	3727	27	1140	100	2820	5	1	26558307	1016	36.08	1.65	12	0.12	106.00	2323.00	9040	20240220	-57.69	3370	20241115	13.50	9040	-57.69	20240220	3370	13.50	20241115	9040	-57.69	20240220	3370	13.50	20241115	3.63	N	220260	100	26 억	81978	N	N	N	N
30	20241126	121056	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3825	10	2	0.26	94854785	24929	62.64	3815	3845	3760	4955	2675	3815	3805.00	0.31	-5476	3938	3876	3758	3696	3578	3907	3727	27	1140	100	2820	5	1	26558307	1016	36.08	1.65	12	0.09	106.00	2323.00	9040	20240220	-57.69	3370	20241115	13.50	9040	-57.69	20240220	3370	13.50	20241115	9040	-57.69	20240220	3370	13.50	20241115	3.63	N	220260	100	26 억	81978	N	N	N	N
31	20241126	111100	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3780	-35	5	-0.92	69282670	18216	45.77	3815	3845	3760	4955	2675	3815	3803.40	0.31	-2590	3938	3876	3758	3696	3578	3907	3727	27	1140	100	2820	5	1	26558307	1004	35.66	1.63	12	0.07	106.00	2323.00	9040	20240220	-58.19	3370	20241115	12.17	9040	-58.19	20240220	3370	12.17	20241115	9040	-58.19	20240220	3370	12.17	20241115	3.63	N	220260	100	26 억	81978	N	N	N	N
32	20241126	101108	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3775	-40	5	-1.05	62191200	16341	41.06	3815	3845	3760	4955	2675	3815	3805.84	0.31	-2410	3938	3876	3758	3696	3578	3907	3727	27	1140	100	2820	5	1	26558307	1003	35.61	1.63	12	0.06	106.00	2323.00	9040	20240220	-58.24	3370	20241115	12.02	9040	-58.24	20240220	3370	12.02	20241115	9040	-58.24	20240220	3370	12.02	20241115	3.63	N	220260	100	26 억	81978	N	N	N	N
33	20241126	091057	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3815	0	3	0.00	12980850	3401	8.55	3815	3840	3805	4955	2675	3815	3816.77	0.31	20	3938	3876	3758	3696	3578	3907	3727	27	1140	100	2820	5	1	26558307	1013	35.99	1.64	12	0.01	106.00	2323.00	9040	20240220	-57.80	3370	20241115	13.20	9040	-57.80	20240220	3370	13.20	20241115	9040	-57.80	20240220	3370	13.20	20241115	3.63	N	220260	100	26 억	81978	N	N	N	N
34	20241125	161029	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3815	175	2	4.81	149432755	39513	102.76	3670	3820	3640	4730	2550	3640	3781.83	0.27	10740	3873	3756	3608	3491	3343	3815	3550	27	1090	100	2690	5	1	26558307	1013	35.99	1.64	12	0.15	106.00	2323.00	9040	20240220	-57.80	3370	20241115	13.20	9040	-57.80	20240220	3370	13.20	20241115	9040	-57.80	20240220	3370	13.20	20241115	3.65	N	220260	100	26 억	71473	N	N	N	N
35	20241125	151051	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3800	160	2	4.40	142127500	37597	97.78	3670	3820	3640	4730	2550	3640	3780.29	0.27	10019	3873	3756	3608	3491	3343	3815	3550	27	1090	100	2690	5	1	26558307	1009	35.85	1.64	12	0.14	106.00	2323.00	9040	20240220	-57.96	3370	20241115	12.76	9040	-57.96	20240220	3370	12.76	20241115	9040	-57.96	20240220	3370	12.76	20241115	3.65	N	220260	100	26 억	71473	N	N	N	N
36	20241125	141049	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3805	165	2	4.53	131954365	34922	90.82	3670	3820	3640	4730	2550	3640	3778.55	0.27	9894	3873	3756	3608	3491	3343	3815	3550	27	1090	100	2690	5	1	26558307	1011	35.90	1.64	12	0.13	106.00	2323.00	9040	20240220	-57.91	3370	20241115	12.91	9040	-57.91	20240220	3370	12.91	20241115	9040	-57.91	20240220	3370	12.91	20241115	3.65	N	220260	100	26 억	71473	N	N	N	N
37	20241125	131040	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3820	180	2	4.95	127035855	33629	87.46	3670	3820	3640	4730	2550	3640	3777.57	0.27	10394	3873	3756	3608	3491	3343	3815	3550	27	1090	100	2690	5	1	26558307	1015	36.04	1.64	12	0.13	106.00	2323.00	9040	20240220	-57.74	3370	20241115	13.35	9040	-57.74	20240220	3370	13.35	20241115	9040	-57.74	20240220	3370	13.35	20241115	3.65	N	220260	100	26 억	71473	N	N	N	N
38	20241125	121053	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3790	150	2	4.12	95097240	25250	65.67	3670	3820	3640	4730	2550	3640	3766.23	0.27	9718	3873	3756	3608	3491	3343	3815	3550	27	1090	100	2690	5	1	26558307	1007	35.75	1.63	12	0.10	106.00	2323.00	9040	20240220	-58.08	3370	20241115	12.46	9040	-58.08	20240220	3370	12.46	20241115	9040	-58.08	20240220	3370	12.46	20241115	3.65	N	220260	100	26 억	71473	N	N	N	N
39	20241125	111046	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3810	170	2	4.67	79747415	21212	55.16	3670	3820	3640	4730	2550	3640	3759.54	0.27	10648	3873	3756	3608	3491	3343	3815	3550	27	1090	100	2690	5	1	26558307	1012	35.94	1.64	12	0.08	106.00	2323.00	9040	20240220	-57.85	3370	20241115	13.06	9040	-57.85	20240220	3370	13.06	20241115	9040	-57.85	20240220	3370	13.06	20241115	3.65	N	220260	100	26 억	71473	N	N	N	N
40	20241125	101033	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3750	110	2	3.02	44206730	11825	30.75	3670	3780	3640	4730	2550	3640	3738.41	0.27	6240	3873	3756	3608	3491	3343	3815	3550	27	1090	100	2690	5	1	26558307	996	35.38	1.61	12	0.04	106.00	2323.00	9040	20240220	-58.52	3370	20241115	11.28	9040	-58.52	20240220	3370	11.28	20241115	9040	-58.52	20240220	3370	11.28	20241115	3.65	N	220260	100	26 억	71473	N	N	N	N
41	20241125	091035	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3750	110	2	3.02	15910285	4290	11.16	3670	3750	3640	4730	2550	3640	3708.69	0.27	3080	3873	3756	3608	3491	3343	3815	3550	27	1090	100	2690	5	1	26558307	996	35.38	1.61	12	0.02	106.00	2323.00	9040	20240220	-58.52	3370	20241115	11.28	9040	-58.52	20240220	3370	11.28	20241115	9040	-58.52	20240220	3370	11.28	20241115	3.65	N	220260	100	26 억	71473	N	N	N	N
42	20241122	160937	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3640	35	2	0.97	138946475	38120	101.56	3570	3725	3460	4685	2525	3605	3644.98	0.22	11868	3748	3676	3623	3551	3498	3650	3525	27	1080	100	2660	5	1	26558307	967	34.34	1.57	12	0.14	106.00	2323.00	9040	20240220	-59.73	3370	20241115	8.01	9040	-59.73	20240220	3370	8.01	20241115	9040	-59.73	20240220	3370	8.01	20241115	3.65	N	220260	100	26 억	59606	N	N	N	N
43	20241122	150950	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3625	20	2	0.55	136411445	37423	99.70	3570	3725	3460	4685	2525	3605	3645.12	0.22	11739	3748	3676	3623	3551	3498	3650	3525	27	1080	100	2660	5	1	26558307	963	34.20	1.56	12	0.14	106.00	2323.00	9040	20240220	-59.90	3370	20241115	7.57	9040	-59.90	20240220	3370	7.57	20241115	9040	-59.90	20240220	3370	7.57	20241115	3.65	N	220260	100	26 억	59606	N	N	N	N
44	20241122	140951	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3625	20	2	0.55	128669370	35286	94.01	3570	3725	3460	4685	2525	3605	3646.47	0.22	11431	3748	3676	3623	3551	3498	3650	3525	27	1080	100	2660	5	1	26558307	963	34.20	1.56	12	0.13	106.00	2323.00	9040	20240220	-59.90	3370	20241115	7.57	9040	-59.90	20240220	3370	7.57	20241115	9040	-59.90	20240220	3370	7.57	20241115	3.65	N	220260	100	26 억	59606	N	N	N	N
45	20241122	130946	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3665	60	2	1.66	105332745	28824	76.79	3570	3725	3460	4685	2525	3605	3654.34	0.22	10209	3748	3676	3623	3551	3498	3650	3525	27	1080	100	2660	5	1	26558307	973	34.58	1.58	12	0.11	106.00	2323.00	9040	20240220	-59.46	3370	20241115	8.75	9040	-59.46	20240220	3370	8.75	20241115	9040	-59.46	20240220	3370	8.75	20241115	3.65	N	220260	100	26 억	59606	N	N	N	N
46	20241122	120952	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3665	60	2	1.66	97661330	26719	71.18	3570	3725	3460	4685	2525	3605	3655.13	0.22	10232	3748	3676	3623	3551	3498	3650	3525	27	1080	100	2660	5	1	26558307	973	34.58	1.58	12	0.10	106.00	2323.00	9040	20240220	-59.46	3370	20241115	8.75	9040	-59.46	20240220	3370	8.75	20241115	9040	-59.46	20240220	3370	8.75	20241115	3.65	N	220260	100	26 억	59606	N	N	N	N
47	20241122	110943	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3685	80	2	2.22	94539570	25864	68.91	3570	3725	3460	4685	2525	3605	3655.26	0.22	10112	3748	3676	3623	3551	3498	3650	3525	27	1080	100	2660	5	1	26558307	979	34.76	1.59	12	0.10	106.00	2323.00	9040	20240220	-59.24	3370	20241115	9.35	9040	-59.24	20240220	3370	9.35	20241115	9040	-59.24	20240220	3370	9.35	20241115	3.65	N	220260	100	26 억	59606	N	N	N	N
48	20241122	101001	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3685	80	2	2.22	59574095	16345	43.55	3570	3725	3460	4685	2525	3605	3644.79	0.22	6580	3748	3676	3623	3551	3498	3650	3525	27	1080	100	2660	5	1	26558307	979	34.76	1.59	12	0.06	106.00	2323.00	9040	20240220	-59.24	3370	20241115	9.35	9040	-59.24	20240220	3370	9.35	20241115	9040	-59.24	20240220	3370	9.35	20241115	3.65	N	220260	100	26 억	59606	N	N	N	N
49	20241122	090953	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3670	65	2	1.80	24204815	6776	18.05	3570	3670	3460	4685	2525	3605	3572.14	0.22	2153	3748	3676	3623	3551	3498	3650	3525	27	1080	100	2660	5	1	26558307	975	34.62	1.58	12	0.03	106.00	2323.00	9040	20240220	-59.40	3370	20241115	8.90	9040	-59.40	20240220	3370	8.90	20241115	9040	-59.40	20240220	3370	8.90	20241115	3.65	N	220260	100	26 억	59606	N	N	N	N
50	20241121	160943	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3605	-30	5	-0.83	134145350	36907	136.13	3655	3695	3570	4725	2545	3635	3635.11	0.26	-8338	3798	3716	3618	3536	3438	3667	3487	27	1090	100	2680	5	1	26558307	957	34.01	1.55	12	0.14	106.00	2323.00	9040	20240220	-60.12	3370	20241115	6.97	9040	-60.12	20240220	3370	6.97	20241115	9040	-60.12	20240220	3370	6.97	20241115	3.66	N	220260	100	26 억	67874	N	N	N	N
51	20241121	151002	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3640	5	2	0.14	127478325	35059	129.32	3655	3695	3570	4725	2545	3635	3636.11	0.26	-8333	3798	3716	3618	3536	3438	3667	3487	27	1090	100	2680	5	1	26558307	967	34.34	1.57	12	0.13	106.00	2323.00	9040	20240220	-59.73	3370	20241115	8.01	9040	-59.73	20240220	3370	8.01	20241115	9040	-59.73	20240220	3370	8.01	20241115	3.66	N	220260	100	26 억	67874	N	N	N	N
52	20241121	141001	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3640	5	2	0.14	115934640	31876	117.58	3655	3695	3570	4725	2545	3635	3637.05	0.26	-9462	3798	3716	3618	3536	3438	3667	3487	27	1090	100	2680	5	1	26558307	967	34.34	1.57	12	0.12	106.00	2323.00	9040	20240220	-59.73	3370	20241115	8.01	9040	-59.73	20240220	3370	8.01	20241115	9040	-59.73	20240220	3370	8.01	20241115	3.66	N	220260	100	26 억	67874	N	N	N	N
53	20241121	130953	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3665	30	2	0.83	86496755	23814	87.84	3655	3695	3570	4725	2545	3635	3632.18	0.26	-6279	3798	3716	3618	3536	3438	3667	3487	27	1090	100	2680	5	1	26558307	973	34.58	1.58	12	0.09	106.00	2323.00	9040	20240220	-59.46	3370	20241115	8.75	9040	-59.46	20240220	3370	8.75	20241115	9040	-59.46	20240220	3370	8.75	20241115	3.66	N	220260	100	26 억	67874	N	N	N	N
54	20241121	120954	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3655	20	2	0.55	77266655	21295	78.55	3655	3695	3570	4725	2545	3635	3628.39	0.26	-4343	3798	3716	3618	3536	3438	3667	3487	27	1090	100	2680	5	1	26558307	971	34.48	1.57	12	0.08	106.00	2323.00	9040	20240220	-59.57	3370	20241115	8.46	9040	-59.57	20240220	3370	8.46	20241115	9040	-59.57	20240220	3370	8.46	20241115	3.66	N	220260	100	26 억	67874	N	N	N	N
55	20241121	110957	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3635	0	3	0.00	69497900	19169	70.71	3655	3695	3570	4725	2545	3635	3625.54	0.26	-4880	3798	3716	3618	3536	3438	3667	3487	27	1090	100	2680	5	1	26558307	965	34.29	1.56	12	0.07	106.00	2323.00	9040	20240220	-59.79	3370	20241115	7.86	9040	-59.79	20240220	3370	7.86	20241115	9040	-59.79	20240220	3370	7.86	20241115	3.66	N	220260	100	26 억	67874	N	N	N	N
56	20241121	100957	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3620	-15	5	-0.41	55099145	15181	56.00	3655	3695	3570	4725	2545	3635	3629.48	0.26	-5971	3798	3716	3618	3536	3438	3667	3487	27	1090	100	2680	5	1	26558307	961	34.15	1.56	12	0.06	106.00	2323.00	9040	20240220	-59.96	3370	20241115	7.42	9040	-59.96	20240220	3370	7.42	20241115	9040	-59.96	20240220	3370	7.42	20241115	3.66	N	220260	100	26 억	67874	N	N	N	N
57	20241121	090959	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3630	-5	5	-0.14	19489370	5339	19.69	3655	3695	3630	4725	2545	3635	3650.38	0.26	-2759	3798	3716	3618	3536	3438	3667	3487	27	1090	100	2680	5	1	26558307	964	34.25	1.56	12	0.02	106.00	2323.00	9040	20240220	-59.85	3370	20241115	7.72	9040	-59.85	20240220	3370	7.72	20241115	9040	-59.85	20240220	3370	7.72	20241115	3.66	N	220260	100	26 억	67874	N	N	N	N
58	20241120	160949	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3635	-65	5	-1.76	98024925	26973	57.81	3700	3700	3520	4810	2590	3700	3634.19	0.26	-1736	3776	3737	3661	3622	3546	3757	3642	27	1110	100	2730	5	1	26558307	965	34.29	1.56	12	0.10	106.00	2323.00	9040	20240220	-59.79	3370	20241115	7.86	9040	-59.79	20240220	3370	7.86	20241115	9040	-59.79	20240220	3370	7.86	20241115	3.70	N	220260	100	26 억	69674	N	N	N	N
59	20241120	151002	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3645	-55	5	-1.49	93771395	25802	55.30	3700	3700	3520	4810	2590	3700	3634.27	0.26	-1005	3776	3737	3661	3622	3546	3757	3642	27	1110	100	2730	5	1	26558307	968	34.39	1.57	12	0.10	106.00	2323.00	9040	20240220	-59.68	3370	20241115	8.16	9040	-59.68	20240220	3370	8.16	20241115	9040	-59.68	20240220	3370	8.16	20241115	3.70	N	220260	100	26 억	69674	N	N	N	N
60	20241120	141004	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3660	-40	5	-1.08	87257120	24010	51.46	3700	3700	3520	4810	2590	3700	3634.20	0.26	-1185	3776	3737	3661	3622	3546	3757	3642	27	1110	100	2730	5	1	26558307	972	34.53	1.58	12	0.09	106.00	2323.00	9040	20240220	-59.51	3370	20241115	8.61	9040	-59.51	20240220	3370	8.61	20241115	9040	-59.51	20240220	3370	8.61	20241115	3.70	N	220260	100	26 억	69674	N	N	N	N
61	20241120	131007	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3660	-40	5	-1.08	71410335	19655	42.13	3700	3700	3520	4810	2590	3700	3633.19	0.26	284	3776	3737	3661	3622	3546	3757	3642	27	1110	100	2730	5	1	26558307	972	34.53	1.58	12	0.07	106.00	2323.00	9040	20240220	-59.51	3370	20241115	8.61	9040	-59.51	20240220	3370	8.61	20241115	9040	-59.51	20240220	3370	8.61	20241115	3.70	N	220260	100	26 억	69674	N	N	N	N
62	20241120	121004	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3655	-45	5	-1.22	57127490	15746	33.75	3700	3700	3520	4810	2590	3700	3628.06	0.26	719	3776	3737	3661	3622	3546	3757	3642	27	1110	100	2730	5	1	26558307	971	34.48	1.57	12	0.06	106.00	2323.00	9040	20240220	-59.57	3370	20241115	8.46	9040	-59.57	20240220	3370	8.46	20241115	9040	-59.57	20240220	3370	8.46	20241115	3.70	N	220260	100	26 억	69674	N	N	N	N
63	20241120	111007	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3645	-55	5	-1.49	46854390	12920	27.69	3700	3700	3520	4810	2590	3700	3626.50	0.26	275	3776	3737	3661	3622	3546	3757	3642	27	1110	100	2730	5	1	26558307	968	34.39	1.57	12	0.05	106.00	2323.00	9040	20240220	-59.68	3370	20241115	8.16	9040	-59.68	20240220	3370	8.16	20241115	9040	-59.68	20240220	3370	8.16	20241115	3.70	N	220260	100	26 억	69674	N	N	N	N
64	20241120	101003	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3645	-55	5	-1.49	31430015	8681	18.61	3700	3700	3520	4810	2590	3700	3620.55	0.26	-1158	3776	3737	3661	3622	3546	3757	3642	27	1110	100	2730	5	1	26558307	968	34.39	1.57	12	0.03	106.00	2323.00	9040	20240220	-59.68	3370	20241115	8.16	9040	-59.68	20240220	3370	8.16	20241115	9040	-59.68	20240220	3370	8.16	20241115	3.70	N	220260	100	26 억	69674	N	N	N	N
65	20241120	091003	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3645	-55	5	-1.49	16213785	4475	9.59	3700	3700	3520	4810	2590	3700	3623.19	0.26	-763	3776	3737	3661	3622	3546	3757	3642	27	1110	100	2730	5	1	26558307	968	34.39	1.57	12	0.02	106.00	2323.00	9040	20240220	-59.68	3370	20241115	8.16	9040	-59.68	20240220	3370	8.16	20241115	9040	-59.68	20240220	3370	8.16	20241115	3.70	N	220260	100	26 억	69674	N	N	N	N
66	20241119	160909	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3700	25	2	0.68	168619450	46443	66.39	3640	3700	3585	4775	2575	3675	3630.65	0.33	-18364	3915	3795	3630	3510	3345	3855	3570	27	1100	100	2710	5	1	26558307	983	34.91	1.59	12	0.17	106.00	2323.00	9040	20240220	-59.07	3370	20241115	9.79	9040	-59.07	20240220	3370	9.79	20241115	9040	-59.07	20240220	3370	9.79	20241115	3.71	N	220260	100	26 억	88045	N	N	N	N
67	20241119	150924	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3670	-5	5	-0.14	162195230	44694	63.89	3640	3700	3585	4775	2575	3675	3629.02	0.33	-18505	3915	3795	3630	3510	3345	3855	3570	27	1100	100	2710	5	1	26558307	975	34.62	1.58	12	0.17	106.00	2323.00	9040	20240220	-59.40	3370	20241115	8.90	9040	-59.40	20240220	3370	8.90	20241115	9040	-59.40	20240220	3370	8.90	20241115	3.71	N	220260	100	26 억	88045	N	N	N	N
68	20241119	140923	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3650	-25	5	-0.68	144401750	39820	56.93	3640	3700	3585	4775	2575	3675	3626.36	0.33	-16840	3915	3795	3630	3510	3345	3855	3570	27	1100	100	2710	5	1	26558307	969	34.43	1.57	12	0.15	106.00	2323.00	9040	20240220	-59.62	3370	20241115	8.31	9040	-59.62	20240220	3370	8.31	20241115	9040	-59.62	20240220	3370	8.31	20241115	3.71	N	220260	100	26 억	88045	N	N	N	N
69	20241119	130926	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3695	20	2	0.54	131330385	36255	51.83	3640	3700	3585	4775	2575	3675	3622.41	0.33	-15224	3915	3795	3630	3510	3345	3855	3570	27	1100	100	2710	5	1	26558307	981	34.86	1.59	12	0.14	106.00	2323.00	9040	20240220	-59.13	3370	20241115	9.64	9040	-59.13	20240220	3370	9.64	20241115	9040	-59.13	20240220	3370	9.64	20241115	3.71	N	220260	100	26 억	88045	N	N	N	N
70	20241119	120915	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3675	0	3	0.00	116843505	32319	46.20	3640	3675	3585	4775	2575	3675	3615.32	0.33	-13830	3915	3795	3630	3510	3345	3855	3570	27	1100	100	2710	5	1	26558307	976	34.67	1.58	12	0.12	106.00	2323.00	9040	20240220	-59.35	3370	20241115	9.05	9040	-59.35	20240220	3370	9.05	20241115	9040	-59.35	20240220	3370	9.05	20241115	3.71	N	220260	100	26 억	88045	N	N	N	N
71	20241119	110926	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3630	-45	5	-1.22	104698725	28991	41.44	3640	3675	3585	4775	2575	3675	3611.42	0.33	-11892	3915	3795	3630	3510	3345	3855	3570	27	1100	100	2710	5	1	26558307	964	34.25	1.56	12	0.11	106.00	2323.00	9040	20240220	-59.85	3370	20241115	7.72	9040	-59.85	20240220	3370	7.72	20241115	9040	-59.85	20240220	3370	7.72	20241115	3.71	N	220260	100	26 억	88045	N	N	N	N
72	20241119	100949	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3640	-35	5	-0.95	81522360	22566	32.26	3640	3675	3585	4775	2575	3675	3612.62	0.33	-10136	3915	3795	3630	3510	3345	3855	3570	27	1100	100	2710	5	1	26558307	967	34.34	1.57	12	0.08	106.00	2323.00	9040	20240220	-59.73	3370	20241115	8.01	9040	-59.73	20240220	3370	8.01	20241115	9040	-59.73	20240220	3370	8.01	20241115	3.71	N	220260	100	26 억	88045	N	N	N	N
73	20241119	090942	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3600	-75	5	-2.04	19945220	5491	7.85	3640	3675	3590	4775	2575	3675	3632.35	0.33	-695	3915	3795	3630	3510	3345	3855	3570	27	1100	100	2710	5	1	26558307	956	33.96	1.55	12	0.02	106.00	2323.00	9040	20240220	-60.18	3370	20241115	6.82	9040	-60.18	20240220	3370	6.82	20241115	9040	-60.18	20240220	3370	6.82	20241115	3.71	N	220260	100	26 억	88045	N	N	N	N
74	20241118	160914	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3675	175	2	5.00	255155425	69770	42.03	3465	3750	3465	4550	2450	3500	3657.07	0.25	21718	3746	3622	3496	3372	3246	3560	3310	27	1050	100	2590	5	1	26558307	976	34.67	1.58	12	0.26	106.00	2323.00	9040	20240220	-59.35	3370	20241115	9.05	9040	-59.35	20240220	3370	9.05	20241115	9040	-59.35	20240220	3370	9.05	20241115	3.75	N	220260	100	26 억	66311	N	N	N	N
75	20241118	150926	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3660	160	2	4.57	248402655	67931	40.92	3465	3750	3465	4550	2450	3500	3656.69	0.25	21481	3746	3622	3496	3372	3246	3560	3310	27	1050	100	2590	5	1	26558307	972	34.53	1.58	12	0.26	106.00	2323.00	9040	20240220	-59.51	3370	20241115	8.61	9040	-59.51	20240220	3370	8.61	20241115	9040	-59.51	20240220	3370	8.61	20241115	3.75	N	220260	100	26 억	66311	N	N	N	N
76	20241118	140927	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3655	155	2	4.43	225992610	61798	37.23	3465	3750	3465	4550	2450	3500	3656.96	0.25	20674	3746	3622	3496	3372	3246	3560	3310	27	1050	100	2590	5	1	26558307	971	34.48	1.57	12	0.23	106.00	2323.00	9040	20240220	-59.57	3370	20241115	8.46	9040	-59.57	20240220	3370	8.46	20241115	9040	-59.57	20240220	3370	8.46	20241115	3.75	N	220260	100	26 억	66311	N	N	N	N
77	20241118	130921	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3675	175	2	5.00	206444075	56462	34.01	3465	3750	3465	4550	2450	3500	3656.34	0.25	18423	3746	3622	3496	3372	3246	3560	3310	27	1050	100	2590	5	1	26558307	976	34.67	1.58	12	0.21	106.00	2323.00	9040	20240220	-59.35	3370	20241115	9.05	9040	-59.35	20240220	3370	9.05	20241115	9040	-59.35	20240220	3370	9.05	20241115	3.75	N	220260	100	26 억	66311	N	N	N	N
78	20241118	120925	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3690	190	2	5.43	191163315	52309	31.51	3465	3750	3465	4550	2450	3500	3654.50	0.25	18869	3746	3622	3496	3372	3246	3560	3310	27	1050	100	2590	5	1	26558307	980	34.81	1.59	12	0.20	106.00	2323.00	9040	20240220	-59.18	3370	20241115	9.50	9040	-59.18	20240220	3370	9.50	20241115	9040	-59.18	20240220	3370	9.50	20241115	3.75	N	220260	100	26 억	66311	N	N	N	N
79	20241118	110926	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3720	220	2	6.29	167057240	45796	27.59	3465	3750	3465	4550	2450	3500	3647.86	0.25	17073	3746	3622	3496	3372	3246	3560	3310	27	1050	100	2590	5	1	26558307	988	35.09	1.60	12	0.17	106.00	2323.00	9040	20240220	-58.85	3370	20241115	10.39	9040	-58.85	20240220	3370	10.39	20241115	9040	-58.85	20240220	3370	10.39	20241115	3.75	N	220260	100	26 억	66311	N	N	N	N
80	20241118	100914	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3720	220	2	6.29	133906450	36888	22.22	3465	3735	3465	4550	2450	3500	3630.08	0.25	15398	3746	3622	3496	3372	3246	3560	3310	27	1050	100	2590	5	1	26558307	988	35.09	1.60	12	0.14	106.00	2323.00	9040	20240220	-58.85	3370	20241115	10.39	9040	-58.85	20240220	3370	10.39	20241115	9040	-58.85	20240220	3370	10.39	20241115	3.75	N	220260	100	26 억	66311	N	N	N	N
81	20241118	090914	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3645	145	2	4.14	48515965	13616	8.20	3465	3645	3465	4550	2450	3500	3563.16	0.25	5038	3746	3622	3496	3372	3246	3560	3310	27	1050	100	2590	5	1	26558307	968	34.39	1.57	12	0.05	106.00	2323.00	9040	20240220	-59.68	3370	20241115	8.16	9040	-59.68	20240220	3370	8.16	20241115	9040	-59.68	20240220	3370	8.16	20241115	3.75	N	220260	100	26 억	66311	N	N	N	N
82	20241115	160946	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3500	-125	5	-3.45	572776620	164591	146.02	3580	3620	3370	4710	2540	3625	3479.99	0.16	24258	3955	3790	3700	3535	3445	3745	3490	27	1085	100	2680	5	1	26558307	930	33.02	1.51	12	0.62	106.00	2323.00	9040	20240220	-61.28	3370	20241115	3.86	9040	-61.28	20240220	3370	3.86	20241115	9040	-61.28	20240220	3370	3.86	20241115	3.86	N	220260	100	26 억	42050	N	N	N	N
83	20241115	151015	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3565	-60	5	-1.66	550588945	158276	140.42	3580	3620	3370	4710	2540	3625	3478.66	0.16	24736	3955	3790	3700	3535	3445	3745	3490	27	1085	100	2680	5	1	26558307	947	33.63	1.53	12	0.60	106.00	2323.00	9040	20240220	-60.56	3370	20241115	5.79	9040	-60.56	20240220	3370	5.79	20241115	9040	-60.56	20240220	3370	5.79	20241115	3.86	N	220260	100	26 억	42050	N	N	N	N
84	20241115	141004	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3565	-60	5	-1.66	513610080	147943	131.25	3580	3620	3370	4710	2540	3625	3471.68	0.16	23802	3955	3790	3700	3535	3445	3745	3490	27	1085	100	2680	5	1	26558307	947	33.63	1.53	12	0.56	106.00	2323.00	9040	20240220	-60.56	3370	20241115	5.79	9040	-60.56	20240220	3370	5.79	20241115	9040	-60.56	20240220	3370	5.79	20241115	3.86	N	220260	100	26 억	42050	N	N	N	N
85	20241115	131005	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3555	-70	5	-1.93	476631230	137469	121.96	3580	3620	3370	4710	2540	3625	3467.19	0.16	23404	3955	3790	3700	3535	3445	3745	3490	27	1085	100	2680	5	1	26558307	944	33.54	1.53	12	0.52	106.00	2323.00	9040	20240220	-60.67	3370	20241115	5.49	9040	-60.67	20240220	3370	5.49	20241115	9040	-60.67	20240220	3370	5.49	20241115	3.86	N	220260	100	26 억	42050	N	N	N	N
86	20241115	121005	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3490	-135	5	-3.72	438345485	126620	112.33	3580	3620	3370	4710	2540	3625	3461.90	0.16	20796	3955	3790	3700	3535	3445	3745	3490	27	1085	100	2680	5	1	26558307	927	32.92	1.50	12	0.48	106.00	2323.00	9040	20240220	-61.39	3370	20241115	3.56	9040	-61.39	20240220	3370	3.56	20241115	9040	-61.39	20240220	3370	3.56	20241115	3.86	N	220260	100	26 억	42050	N	N	N	N
87	20241115	110942	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3480	-145	5	-4.00	413766160	119560	106.07	3580	3620	3370	4710	2540	3625	3460.74	0.16	22212	3955	3790	3700	3535	3445	3745	3490	27	1085	100	2680	5	1	26558307	924	32.83	1.50	12	0.45	106.00	2323.00	9040	20240220	-61.50	3370	20241115	3.26	9040	-61.50	20240220	3370	3.26	20241115	9040	-61.50	20240220	3370	3.26	20241115	3.86	N	220260	100	26 억	42050	N	N	N	N
88	20241115	100942	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3390	-235	5	-6.48	323595975	93232	82.71	3580	3620	3370	4710	2540	3625	3470.87	0.16	15888	3955	3790	3700	3535	3445	3745	3490	27	1085	100	2680	5	1	26558307	900	31.98	1.46	12	0.35	106.00	2323.00	9040	20240220	-62.50	3370	20241115	0.59	9040	-62.50	20240220	3370	0.59	20241115	9040	-62.50	20240220	3370	0.59	20241115	3.86	N	220260	100	26 억	42050	N	N	N	N
89	20241115	090857	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3490	-135	5	-3.72	71350140	20111	17.84	3580	3620	3490	4710	2540	3625	3547.82	0.16	-4811	3955	3790	3700	3535	3445	3745	3490	27	1085	100	2680	5	1	26558307	927	32.92	1.50	12	0.08	106.00	2323.00	9040	20240220	-61.39	3490	20241115	0.00	9040	-61.39	20240220	3490	0.00	20241115	9040	-61.39	20240220	3490	0.00	20241115	3.86	N	220260	100	26 억	42050	N	N	N	N
90	20241114	160936	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3625	-135	5	-3.59	408248845	110259	84.37	3740	3865	3610	4885	2635	3760	3702.64	0.13	10025	4070	3915	3835	3680	3600	3875	3640	27	1125	100	2780	5	1	26558307	963	34.20	1.56	12	0.42	106.00	2323.00	9040	20240220	-59.90	3610	20241114	0.42	9040	-59.90	20240220	3610	0.42	20241114	9040	-59.90	20240220	3610	0.42	20241114	4.00	N	220260	100	26 억	33493	N	N	N	N
91	20241114	150943	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3660	-100	5	-2.66	312970000	83995	64.27	3740	3865	3635	4885	2635	3760	3726.06	0.13	7352	4070	3915	3835	3680	3600	3875	3640	27	1125	100	2780	5	1	26558307	972	34.53	1.58	12	0.32	106.00	2323.00	9040	20240220	-59.51	3635	20241114	0.69	9040	-59.51	20240220	3635	0.69	20241114	9040	-59.51	20240220	3635	0.69	20241114	4.00	N	220260	100	26 억	33493	N	N	N	N
92	20241114	140935	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3730	-30	5	-0.80	243841815	65189	49.88	3740	3865	3685	4885	2635	3760	3740.54	0.13	7257	4070	3915	3835	3680	3600	3875	3640	27	1125	100	2780	5	1	26558307	991	35.19	1.61	12	0.25	106.00	2323.00	9040	20240220	-58.74	3685	20241114	1.22	9040	-58.74	20240220	3685	1.22	20241114	9040	-58.74	20240220	3685	1.22	20241114	4.00	N	220260	100	26 억	33493	N	N	N	N
93	20241114	130936	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3730	-30	5	-0.80	159201570	42360	32.41	3740	3865	3685	4885	2635	3760	3758.30	0.13	-4380	4070	3915	3835	3680	3600	3875	3640	27	1125	100	2780	5	1	26558307	991	35.19	1.61	12	0.16	106.00	2323.00	9040	20240220	-58.74	3685	20241114	1.22	9040	-58.74	20240220	3685	1.22	20241114	9040	-58.74	20240220	3685	1.22	20241114	4.00	N	220260	100	26 억	33493	N	N	N	N
94	20241114	120934	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3735	-25	5	-0.66	134100025	35603	27.24	3740	3865	3685	4885	2635	3760	3766.54	0.13	-7355	4070	3915	3835	3680	3600	3875	3640	27	1125	100	2780	5	1	26558307	992	35.24	1.61	12	0.13	106.00	2323.00	9040	20240220	-58.68	3685	20241114	1.36	9040	-58.68	20240220	3685	1.36	20241114	9040	-58.68	20240220	3685	1.36	20241114	4.00	N	220260	100	26 억	33493	N	N	N	N
95	20241114	110932	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3750	-10	5	-0.27	74303535	19683	15.06	3740	3820	3740	4885	2635	3760	3775.01	0.13	-4083	4070	3915	3835	3680	3600	3875	3640	27	1125	100	2780	5	1	26558307	996	35.38	1.61	12	0.07	106.00	2323.00	9040	20240220	-58.52	3740	20241114	0.27	9040	-58.52	20240220	3740	0.27	20241114	9040	-58.52	20240220	3740	0.27	20241114	4.00	N	220260	100	26 억	33493	N	N	N	N
96	20241114	100952	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3790	30	2	0.80	21141315	5637	4.31	3740	3800	3740	4885	2635	3760	3750.46	0.13	778	4070	3915	3835	3680	3600	3875	3640	27	1125	100	2780	5	1	26558307	1007	35.75	1.63	12	0.02	106.00	2323.00	9040	20240220	-58.08	3740	20241114	1.34	9040	-58.08	20240220	3740	1.34	20241114	9040	-58.08	20240220	3740	1.34	20241114	4.00	N	220260	100	26 억	33493	N	N	N	N
97	20241114	090928	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3760	0	3	0.00	0	0	0.00	0	0	0	4885	2635	3760	0.00	0.13	0	4070	3915	3835	3680	3600	3875	3640	27	1125	100	2780	5	1	26558307	999	35.47	1.62	12	0.00	106.00	2323.00	9040	20240220	-58.41	3755	20241113	0.13	9040	-58.41	20240220	3755	0.13	20241113	9040	-58.41	20240220	3755	0.13	20241113	4.00	N	220260	100	26 억	33493	N	N	N	N
98	20241113	160612	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3760	-170	5	-4.33	494949025	129972	84.60	3765	3990	3755	5100	2755	3930	3808.43	0.03	27421	4330	4130	4030	3830	3730	4080	3780	27	1170	100	2900	5	1	26558307	999	35.47	1.62	12	0.49	106.00	2323.00	9040	20240220	-58.41	3755	20241113	0.13	9040	-58.41	20240220	3755	0.13	20241113	9040	-58.41	20240220	3755	0.13	20241113	3.97	N	220260	100	26 억	6806	N	N	N	N
99	20241113	150642	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3770	-160	5	-4.07	459870195	120649	78.53	3765	3990	3760	5100	2755	3930	3811.64	0.03	25429	4330	4130	4030	3830	3730	4080	3780	27	1170	100	2900	5	1	26558307	1001	35.57	1.62	12	0.45	106.00	2323.00	9040	20240220	-58.30	3760	20241113	0.27	9040	-58.30	20240220	3760	0.27	20241113	9040	-58.30	20240220	3760	0.27	20241113	3.97	N	220260	100	26 억	6806	N	N	N	N
100	20241113	140639	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3805	-125	5	-3.18	406800325	106630	69.40	3765	3990	3760	5100	2755	3930	3815.06	0.03	24073	4330	4130	4030	3830	3730	4080	3780	27	1170	100	2900	5	1	26558307	1011	35.90	1.64	12	0.40	106.00	2323.00	9040	20240220	-57.91	3760	20241113	1.20	9040	-57.91	20240220	3760	1.20	20241113	9040	-57.91	20240220	3760	1.20	20241113	3.97	N	220260	100	26 억	6806	N	N	N	N
101	20241113	130638	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3775	-155	5	-3.94	366244180	95954	62.45	3765	3990	3760	5100	2755	3930	3816.87	0.03	24308	4330	4130	4030	3830	3730	4080	3780	27	1170	100	2900	5	1	26558307	1003	35.61	1.63	12	0.36	106.00	2323.00	9040	20240220	-58.24	3760	20241113	0.40	9040	-58.24	20240220	3760	0.40	20241113	9040	-58.24	20240220	3760	0.40	20241113	3.97	N	220260	100	26 억	6806	N	N	N	N
102	20241113	120633	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3795	-135	5	-3.44	321136030	84017	54.68	3765	3990	3760	5100	2755	3930	3822.27	0.03	22458	4330	4130	4030	3830	3730	4080	3780	27	1170	100	2900	5	1	26558307	1008	35.80	1.63	12	0.32	106.00	2323.00	9040	20240220	-58.02	3760	20241113	0.93	9040	-58.02	20240220	3760	0.93	20241113	9040	-58.02	20240220	3760	0.93	20241113	3.97	N	220260	100	26 억	6806	N	N	N	N
103	20241113	110630	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3820	-110	5	-2.80	260964315	68084	44.31	3765	3990	3765	5100	2755	3930	3832.98	0.03	21174	4330	4130	4030	3830	3730	4080	3780	27	1170	100	2900	5	1	26558307	1015	36.04	1.64	12	0.26	106.00	2323.00	9040	20240220	-57.74	3765	20241113	1.46	9040	-57.74	20240220	3765	1.46	20241113	9040	-57.74	20240220	3765	1.46	20241113	3.97	N	220260	100	26 억	6806	N	N	N	N
104	20241113	100631	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3840	-90	5	-2.29	191620530	49887	32.47	3765	3990	3765	5100	2755	3930	3841.09	0.03	14563	4330	4130	4030	3830	3730	4080	3780	27	1170	100	2900	5	1	26558307	1020	36.23	1.65	12	0.19	106.00	2323.00	9040	20240220	-57.52	3765	20241113	1.99	9040	-57.52	20240220	3765	1.99	20241113	9040	-57.52	20240220	3765	1.99	20241113	3.97	N	220260	100	26 억	6806	N	N	N	N
105	20241113	090622	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3990	60	2	1.53	88074100	23138	15.06	3765	3990	3765	5100	2755	3930	3806.47	0.03	7039	4330	4130	4030	3830	3730	4080	3780	27	1170	100	2900	5	1	26558307	1060	37.64	1.72	12	0.09	106.00	2323.00	9040	20240220	-55.86	3765	20241113	5.98	9040	-55.86	20240220	3765	5.98	20241113	9040	-55.86	20240220	3765	5.98	20241113	3.97	N	220260	100	26 억	6806	N	N	N	N
106	20241112	160902	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3930	-245	5	-5.87	605826530	150781	123.47	4180	4230	3930	5420	2925	4175	4017.92	0.00	37025	4551	4362	4251	4062	3951	4307	4007	27	1245	100	3080	5	1	26558307	1044	37.08	1.69	12	0.57	106.00	2323.00	9040	20240220	-56.53	3930	20241112	0.00	9040	-56.53	20240220	3930	0.00	20241112	9040	-56.53	20240220	3930	0.00	20241112	4.01	N	220260	100	26 억	0	N	N	N	N
107	20241112	150910	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3985	-190	5	-4.55	566140525	140737	115.25	4180	4230	3930	5420	2925	4175	4022.68	0.00	36329	4551	4362	4251	4062	3951	4307	4007	27	1245	100	3080	5	1	26558307	1058	37.59	1.72	12	0.53	106.00	2323.00	9040	20240220	-55.92	3930	20241112	1.40	9040	-55.92	20240220	3930	1.40	20241112	9040	-55.92	20240220	3930	1.40	20241112	4.01	N	220260	100	26 억	0	N	N	N	N
108	20241112	140913	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3970	-205	5	-4.91	469614900	116429	95.34	4180	4230	3960	5420	2925	4175	4033.49	0.00	27652	4551	4362	4251	4062	3951	4307	4007	27	1245	100	3080	5	1	26558307	1054	37.45	1.71	12	0.44	106.00	2323.00	9040	20240220	-56.08	3960	20241112	0.25	9040	-56.08	20240220	3960	0.25	20241112	9040	-56.08	20240220	3960	0.25	20241112	4.01	N	220260	100	26 억	0	N	N	N	N
109	20241112	130914	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3995	-180	5	-4.31	375763250	92836	76.02	4180	4230	3990	5420	2925	4175	4047.60	0.00	21078	4551	4362	4251	4062	3951	4307	4007	27	1245	100	3080	5	1	26558307	1061	37.69	1.72	12	0.35	106.00	2323.00	9040	20240220	-55.81	3990	20241112	0.13	9040	-55.81	20240220	3990	0.13	20241112	9040	-55.81	20240220	3990	0.13	20241112	4.01	N	220260	100	26 억	0	N	N	N	N
110	20241112	120911	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4035	-140	5	-3.35	221206130	54278	44.45	4180	4230	4000	5420	2925	4175	4075.43	0.00	1678	4551	4362	4251	4062	3951	4307	4007	27	1245	100	3080	5	1	26558307	1072	38.07	1.74	12	0.20	106.00	2323.00	9040	20240220	-55.37	4000	20241112	0.88	9040	-55.37	20240220	4000	0.88	20241112	9040	-55.37	20240220	4000	0.88	20241112	4.01	N	220260	100	26 억	0	N	N	N	N
111	20241112	110908	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4095	-80	5	-1.92	193007760	47343	38.77	4180	4230	4000	5420	2925	4175	4076.80	0.00	3568	4551	4362	4251	4062	3951	4307	4007	27	1245	100	3080	5	1	26558307	1088	38.63	1.76	12	0.18	106.00	2323.00	9040	20240220	-54.70	4000	20241112	2.38	9040	-54.70	20240220	4000	2.38	20241112	9040	-54.70	20240220	4000	2.38	20241112	4.01	N	220260	100	26 억	0	N	N	N	N
112	20241112	100907	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4095	-80	5	-1.92	159076080	39051	31.98	4180	4230	4000	5420	2925	4175	4073.55	0.00	1578	4551	4362	4251	4062	3951	4307	4007	27	1245	100	3080	5	1	26558307	1088	38.63	1.76	12	0.15	106.00	2323.00	9040	20240220	-54.70	4000	20241112	2.38	9040	-54.70	20240220	4000	2.38	20241112	9040	-54.70	20240220	4000	2.38	20241112	4.01	N	220260	100	26 억	0	N	N	N	N
113	20241112	090906	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4110	-65	5	-1.56	38740865	9279	7.60	4180	4230	4100	5420	2925	4175	4175.11	0.00	-1893	4551	4362	4251	4062	3951	4307	4007	27	1245	100	3080	5	1	26558307	1092	38.77	1.77	12	0.03	106.00	2323.00	9040	20240220	-54.54	4100	20241112	0.24	9040	-54.54	20240220	4100	0.24	20241112	9040	-54.54	20240220	4100	0.24	20241112	4.01	N	220260	100	26 억	0	N	N	N	N
114	20241111	160900	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4175	-285	5	-6.39	514426800	121755	365.56	4360	4440	4140	5790	3125	4460	4225.11	0.00	-11024	4636	4547	4461	4372	4286	4592	4417	27	1330	100	3300	5	1	26558307	1109	39.39	1.80	12	0.46	106.00	2323.00	9040	20240220	-53.82	4140	20241111	0.85	9040	-53.82	20240220	4140	0.85	20241111	9040	-53.82	20240220	4140	0.85	20241111	4.00	N	220260	100	26 억	0	N	N	N	N
115	20241111	150924	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4195	-265	5	-5.94	480736785	113708	341.40	4360	4440	4140	5790	3125	4460	4227.82	0.00	-9950	4636	4547	4461	4372	4286	4592	4417	27	1330	100	3300	5	1	26558307	1114	39.58	1.81	12	0.43	106.00	2323.00	9040	20240220	-53.60	4140	20241111	1.33	9040	-53.60	20240220	4140	1.33	20241111	9040	-53.60	20240220	4140	1.33	20241111	4.00	N	220260	100	26 억	0	N	N	N	N
116	20241111	140913	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4190	-270	5	-6.05	463302175	109541	328.89	4360	4440	4140	5790	3125	4460	4229.49	0.00	-9643	4636	4547	4461	4372	4286	4592	4417	27	1330	100	3300	5	1	26558307	1113	39.53	1.80	12	0.41	106.00	2323.00	9040	20240220	-53.65	4140	20241111	1.21	9040	-53.65	20240220	4140	1.21	20241111	9040	-53.65	20240220	4140	1.21	20241111	4.00	N	220260	100	26 억	0	N	N	N	N
117	20241111	130910	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4175	-285	5	-6.39	420426875	99264	298.04	4360	4440	4140	5790	3125	4460	4235.44	0.00	-10707	4636	4547	4461	4372	4286	4592	4417	27	1330	100	3300	5	1	26558307	1109	39.39	1.80	12	0.37	106.00	2323.00	9040	20240220	-53.82	4140	20241111	0.85	9040	-53.82	20240220	4140	0.85	20241111	9040	-53.82	20240220	4140	0.85	20241111	4.00	N	220260	100	26 억	0	N	N	N	N
118	20241111	120906	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4150	-310	5	-6.95	363876065	85719	257.37	4360	4440	4150	5790	3125	4460	4244.99	0.00	-9221	4636	4547	4461	4372	4286	4592	4417	27	1330	100	3300	5	1	26558307	1102	39.15	1.79	12	0.32	106.00	2323.00	9040	20240220	-54.09	4150	20241111	0.00	9040	-54.09	20240220	4150	0.00	20241111	9040	-54.09	20240220	4150	0.00	20241111	4.00	N	220260	100	26 억	0	N	N	N	N
119	20241111	110904	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4235	-225	5	-5.04	218267745	51122	153.49	4360	4440	4220	5790	3125	4460	4269.55	0.00	2947	4636	4547	4461	4372	4286	4592	4417	27	1330	100	3300	5	1	26558307	1125	39.95	1.82	12	0.19	106.00	2323.00	9040	20240220	-53.15	4190	20240805	1.07	9040	-53.15	20240220	4190	1.07	20240805	9040	-53.15	20240220	4190	1.07	20240805	4.00	N	220260	100	26 억	0	N	N	N	N
120	20241111	100859	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4265	-195	5	-4.37	135438585	31547	94.72	4360	4440	4220	5790	3125	4460	4293.23	0.00	2038	4636	4547	4461	4372	4286	4592	4417	27	1330	100	3300	5	1	26558307	1133	40.24	1.84	12	0.12	106.00	2323.00	9040	20240220	-52.82	4190	20240805	1.79	9040	-52.82	20240220	4190	1.79	20240805	9040	-52.82	20240220	4190	1.79	20240805	4.00	N	220260	100	26 억	0	N	N	N	N
121	20241111	090856	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4360	-100	5	-2.24	13997560	3204	9.62	4360	4440	4360	5790	3125	4460	4368.78	0.00	221	4636	4547	4461	4372	4286	4592	4417	27	1330	100	3300	5	1	26558307	1158	41.13	1.88	12	0.01	106.00	2323.00	9040	20240220	-51.77	4190	20240805	4.06	9040	-51.77	20240220	4190	4.06	20240805	9040	-51.77	20240220	4190	4.06	20240805	4.00	N	220260	100	26 억	0	N	N	N	N
122	20241108	160852	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4460	95	2	2.18	148761160	33149	37.92	4375	4550	4375	5670	3060	4365	4487.66	0.00	6730	4601	4482	4381	4262	4161	4432	4212	27	1305	100	3230	5	1	26558307	1185	42.08	1.92	12	0.12	106.00	2323.00	9040	20240220	-50.66	4190	20240805	6.44	9040	-50.66	20240220	4190	6.44	20240805	9040	-50.66	20240220	4190	6.44	20240805	4.00	N	220260	100	26 억	0	N	N	N	N
123	20241108	150900	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4445	80	2	1.83	137729445	30668	35.08	4375	4550	4375	5670	3060	4365	4490.98	0.00	6781	4601	4482	4381	4262	4161	4432	4212	27	1305	100	3230	5	1	26558307	1181	41.93	1.91	12	0.12	106.00	2323.00	9040	20240220	-50.83	4190	20240805	6.09	9040	-50.83	20240220	4190	6.09	20240805	9040	-50.83	20240220	4190	6.09	20240805	4.00	N	220260	100	26 억	0	N	N	N	N
124	20241108	140859	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4430	65	2	1.49	122928555	27338	31.27	4375	4550	4375	5670	3060	4365	4496.62	0.00	8256	4601	4482	4381	4262	4161	4432	4212	27	1305	100	3230	5	1	26558307	1177	41.79	1.91	12	0.10	106.00	2323.00	9040	20240220	-51.00	4190	20240805	5.73	9040	-51.00	20240220	4190	5.73	20240805	9040	-51.00	20240220	4190	5.73	20240805	4.00	N	220260	100	26 억	0	N	N	N	N
125	20241108	130900	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4440	75	2	1.72	114767230	25503	29.17	4375	4550	4375	5670	3060	4365	4500.15	0.00	9242	4601	4482	4381	4262	4161	4432	4212	27	1305	100	3230	5	1	26558307	1179	41.89	1.91	12	0.10	106.00	2323.00	9040	20240220	-50.88	4190	20240805	5.97	9040	-50.88	20240220	4190	5.97	20240805	9040	-50.88	20240220	4190	5.97	20240805	4.00	N	220260	100	26 억	0	N	N	N	N
126	20241108	120900	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4485	120	2	2.75	104885570	23289	26.64	4375	4550	4375	5670	3060	4365	4503.65	0.00	10905	4601	4482	4381	4262	4161	4432	4212	27	1305	100	3230	5	1	26558307	1191	42.31	1.93	12	0.09	106.00	2323.00	9040	20240220	-50.39	4190	20240805	7.04	9040	-50.39	20240220	4190	7.04	20240805	9040	-50.39	20240220	4190	7.04	20240805	4.00	N	220260	100	26 억	0	N	N	N	N
127	20241108	110858	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4500	135	2	3.09	99541920	22101	25.28	4375	4550	4375	5670	3060	4365	4503.96	0.00	10999	4601	4482	4381	4262	4161	4432	4212	27	1305	100	3230	5	1	26558307	1195	42.45	1.94	12	0.08	106.00	2323.00	9040	20240220	-50.22	4190	20240805	7.40	9040	-50.22	20240220	4190	7.40	20240805	9040	-50.22	20240220	4190	7.40	20240805	4.00	N	220260	100	26 억	0	N	N	N	N
128	20241108	100908	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4515	150	2	3.44	91583215	20325	23.25	4375	4550	4375	5670	3060	4365	4505.94	0.00	10879	4601	4482	4381	4262	4161	4432	4212	27	1305	100	3230	5	1	26558307	1199	42.59	1.94	12	0.08	106.00	2323.00	9040	20240220	-50.06	4190	20240805	7.76	9040	-50.06	20240220	4190	7.76	20240805	9040	-50.06	20240220	4190	7.76	20240805	4.00	N	220260	100	26 억	0	N	N	N	N
129	20241108	090853	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4530	165	2	3.78	28295850	6351	7.27	4375	4530	4375	5670	3060	4365	4455.34	0.00	4201	4601	4482	4381	4262	4161	4432	4212	27	1305	100	3230	5	1	26558307	1203	42.74	1.95	12	0.02	106.00	2323.00	9040	20240220	-49.89	4190	20240805	8.11	9040	-49.89	20240220	4190	8.11	20240805	9040	-49.89	20240220	4190	8.11	20240805	4.00	N	220260	100	26 억	0	N	N	N	N
130	20241107	160852	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4365	-160	5	-3.54	375063525	86259	97.21	4450	4500	4280	5880	3170	4525	4347.96	0.00	971	4901	4712	4616	4427	4331	4665	4380	27	1355	100	3340	5	1	26558307	1159	41.18	1.88	12	0.32	106.00	2323.00	9040	20240220	-51.71	4190	20240805	4.18	9040	-51.71	20240220	4190	4.18	20240805	9040	-51.71	20240220	4190	4.18	20240805	4.00	N	220260	100	26 억	0	N	N	N	N
131	20241107	150857	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4350	-175	5	-3.87	346318435	79665	89.77	4450	4500	4280	5880	3170	4525	4347.18	0.00	2828	4901	4712	4616	4427	4331	4665	4380	27	1355	100	3340	5	1	26558307	1155	41.04	1.87	12	0.30	106.00	2323.00	9040	20240220	-51.88	4190	20240805	3.82	9040	-51.88	20240220	4190	3.82	20240805	9040	-51.88	20240220	4190	3.82	20240805	4.00	N	220260	100	26 억	0	N	N	N	N
132	20241107	140900	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4395	-130	5	-2.87	308283335	70949	79.95	4450	4500	4280	5880	3170	4525	4345.14	0.00	3119	4901	4712	4616	4427	4331	4665	4380	27	1355	100	3340	5	1	26558307	1167	41.46	1.89	12	0.27	106.00	2323.00	9040	20240220	-51.38	4190	20240805	4.89	9040	-51.38	20240220	4190	4.89	20240805	9040	-51.38	20240220	4190	4.89	20240805	4.00	N	220260	100	26 억	0	N	N	N	N
133	20241107	130901	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4390	-135	5	-2.98	296375095	68240	76.90	4450	4500	4280	5880	3170	4525	4343.13	0.00	3579	4901	4712	4616	4427	4331	4665	4380	27	1355	100	3340	5	1	26558307	1166	41.42	1.89	12	0.26	106.00	2323.00	9040	20240220	-51.44	4190	20240805	4.77	9040	-51.44	20240220	4190	4.77	20240805	9040	-51.44	20240220	4190	4.77	20240805	4.00	N	220260	100	26 억	0	N	N	N	N
134	20241107	120856	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4385	-140	5	-3.09	285679640	65801	74.15	4450	4500	4280	5880	3170	4525	4341.57	0.00	3348	4901	4712	4616	4427	4331	4665	4380	27	1355	100	3340	5	1	26558307	1165	41.37	1.89	12	0.25	106.00	2323.00	9040	20240220	-51.49	4190	20240805	4.65	9040	-51.49	20240220	4190	4.65	20240805	9040	-51.49	20240220	4190	4.65	20240805	4.00	N	220260	100	26 억	0	N	N	N	N
135	20241107	110853	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4325	-200	5	-4.42	228195370	52511	59.17	4450	4500	4280	5880	3170	4525	4345.67	0.00	452	4901	4712	4616	4427	4331	4665	4380	27	1355	100	3340	5	1	26558307	1149	40.80	1.86	12	0.20	106.00	2323.00	9040	20240220	-52.16	4190	20240805	3.22	9040	-52.16	20240220	4190	3.22	20240805	9040	-52.16	20240220	4190	3.22	20240805	4.00	N	220260	100	26 억	0	N	N	N	N
136	20241107	100854	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4340	-185	5	-4.09	162300500	37169	41.89	4450	4500	4285	5880	3170	4525	4366.56	0.00	-2335	4901	4712	4616	4427	4331	4665	4380	27	1355	100	3340	5	1	26558307	1153	40.94	1.87	12	0.14	106.00	2323.00	9040	20240220	-51.99	4190	20240805	3.58	9040	-51.99	20240220	4190	3.58	20240805	9040	-51.99	20240220	4190	3.58	20240805	4.00	N	220260	100	26 억	0	N	N	N	N
137	20241107	090853	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4370	-155	5	-3.43	45844385	10358	11.67	4450	4500	4340	5880	3170	4525	4425.99	0.00	-2420	4901	4712	4616	4427	4331	4665	4380	27	1355	100	3340	5	1	26558307	1161	41.23	1.88	12	0.04	106.00	2323.00	9040	20240220	-51.66	4190	20240805	4.30	9040	-51.66	20240220	4190	4.30	20240805	9040	-51.66	20240220	4190	4.30	20240805	4.00	N	220260	100	26 억	0	N	N	N	N
138	20241106	160901	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4525	-250	5	-5.24	406295045	87956	258.85	4785	4805	4520	6200	3345	4775	4619.30	0.00	-4649	4871	4822	4761	4712	4651	4847	4737	27	1425	100	3530	5	1	26558307	1202	42.69	1.95	12	0.33	106.00	2323.00	9040	20240220	-49.94	4190	20240805	8.00	9040	-49.94	20240220	4190	8.00	20240805	9040	-49.94	20240220	4190	8.00	20240805	4.03	N	220260	100	26 억	0	N	N	N	N
139	20241106	150927	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4550	-225	5	-4.71	367003475	79291	233.35	4785	4805	4525	6200	3345	4775	4628.56	0.00	-3016	4871	4822	4761	4712	4651	4847	4737	27	1425	100	3530	5	1	26558307	1208	42.92	1.96	12	0.30	106.00	2323.00	9040	20240220	-49.67	4190	20240805	8.59	9040	-49.67	20240220	4190	8.59	20240805	9040	-49.67	20240220	4190	8.59	20240805	4.03	N	220260	100	26 억	0	N	N	N	N
140	20241106	140919	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4545	-230	5	-4.82	297109790	63955	188.21	4785	4805	4530	6200	3345	4775	4645.61	0.00	-8515	4871	4822	4761	4712	4651	4847	4737	27	1425	100	3530	5	1	26558307	1207	42.88	1.96	12	0.24	106.00	2323.00	9040	20240220	-49.72	4190	20240805	8.47	9040	-49.72	20240220	4190	8.47	20240805	9040	-49.72	20240220	4190	8.47	20240805	4.03	N	220260	100	26 억	0	N	N	N	N
141	20241106	130930	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4615	-160	5	-3.35	160564925	34105	100.37	4785	4805	4615	6200	3345	4775	4707.96	0.00	-11521	4871	4822	4761	4712	4651	4847	4737	27	1425	100	3530	5	1	26558307	1226	43.54	1.99	12	0.13	106.00	2323.00	9040	20240220	-48.95	4190	20240805	10.14	9040	-48.95	20240220	4190	10.14	20240805	9040	-48.95	20240220	4190	10.14	20240805	4.03	N	220260	100	26 억	0	N	N	N	N
142	20241106	120859	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4700	-75	5	-1.57	97756220	20604	60.64	4785	4805	4700	6200	3345	4775	4744.53	0.00	-10203	4871	4822	4761	4712	4651	4847	4737	27	1425	100	3530	5	1	26558307	1248	44.34	2.02	12	0.08	106.00	2323.00	9040	20240220	-48.01	4190	20240805	12.17	9040	-48.01	20240220	4190	12.17	20240805	9040	-48.01	20240220	4190	12.17	20240805	4.03	N	220260	100	26 억	0	N	N	N	N
143	20241106	110903	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4750	-25	5	-0.52	49006720	10273	30.23	4785	4805	4735	6200	3345	4775	4770.44	0.00	-2697	4871	4822	4761	4712	4651	4847	4737	27	1425	100	3530	5	1	26558307	1262	44.81	2.04	12	0.04	106.00	2323.00	9040	20240220	-47.46	4190	20240805	13.37	9040	-47.46	20240220	4190	13.37	20240805	9040	-47.46	20240220	4190	13.37	20240805	4.03	N	220260	100	26 억	0	N	N	N	N
144	20241106	100910	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4770	-5	5	-0.10	31704700	6636	19.53	4785	4805	4740	6200	3345	4775	4777.68	0.00	-2431	4871	4822	4761	4712	4651	4847	4737	27	1425	100	3530	5	1	26558307	1267	45.00	2.05	12	0.02	106.00	2323.00	9040	20240220	-47.23	4190	20240805	13.84	9040	-47.23	20240220	4190	13.84	20240805	9040	-47.23	20240220	4190	13.84	20240805	4.03	N	220260	100	26 억	0	N	N	N	N
145	20241106	090903	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4795	20	2	0.42	8650405	1808	5.32	4785	4795	4775	6200	3345	4775	4784.52	0.00	-1335	4871	4822	4761	4712	4651	4847	4737	27	1425	100	3530	5	1	26558307	1273	45.24	2.06	12	0.01	106.00	2323.00	9040	20240220	-46.96	4190	20240805	14.44	9040	-46.96	20240220	4190	14.44	20240805	9040	-46.96	20240220	4190	14.44	20240805	4.03	N	220260	100	26 억	0	N	N	N	N
146	20241105	160838	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4775	0	3	0.00	159441745	33443	76.48	4700	4810	4700	6200	3345	4775	4767.50	0.00	6411	4928	4851	4698	4621	4468	4890	4660	27	1425	100	3530	5	1	26558307	1268	45.05	2.06	12	0.13	106.00	2323.00	9040	20240220	-47.18	4190	20240805	13.96	9040	-47.18	20240220	4190	13.96	20240805	9040	-47.18	20240220	4190	13.96	20240805	4.03	N	220260	100	26 억	0	N	N	N	N
147	20241105	150856	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4765	-10	5	-0.21	134400090	28178	64.44	4700	4810	4700	6200	3345	4775	4769.68	0.00	7280	4928	4851	4698	4621	4468	4890	4660	27	1425	100	3530	5	1	26558307	1266	44.95	2.05	12	0.11	106.00	2323.00	9040	20240220	-47.29	4190	20240805	13.72	9040	-47.29	20240220	4190	13.72	20240805	9040	-47.29	20240220	4190	13.72	20240805	4.03	N	220260	100	26 억	0	N	N	N	N
148	20241105	140849	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4765	-10	5	-0.21	115839050	24281	55.52	4700	4810	4700	6200	3345	4775	4770.77	0.00	6542	4928	4851	4698	4621	4468	4890	4660	27	1425	100	3530	5	1	26558307	1266	44.95	2.05	12	0.09	106.00	2323.00	9040	20240220	-47.29	4190	20240805	13.72	9040	-47.29	20240220	4190	13.72	20240805	9040	-47.29	20240220	4190	13.72	20240805	4.03	N	220260	100	26 억	0	N	N	N	N
149	20241105	130856	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4800	25	2	0.52	111368970	23344	53.38	4700	4810	4700	6200	3345	4775	4770.77	0.00	6684	4928	4851	4698	4621	4468	4890	4660	27	1425	100	3530	5	1	26558307	1275	45.28	2.07	12	0.09	106.00	2323.00	9040	20240220	-46.90	4190	20240805	14.56	9040	-46.90	20240220	4190	14.56	20240805	9040	-46.90	20240220	4190	14.56	20240805	4.03	N	220260	100	26 억	0	N	N	N	N
150	20241105	120848	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4790	15	2	0.31	73482430	15431	35.29	4700	4810	4700	6200	3345	4775	4762.00	0.00	3909	4928	4851	4698	4621	4468	4890	4660	27	1425	100	3530	5	1	26558307	1272	45.19	2.06	12	0.06	106.00	2323.00	9040	20240220	-47.01	4190	20240805	14.32	9040	-47.01	20240220	4190	14.32	20240805	9040	-47.01	20240220	4190	14.32	20240805	4.03	N	220260	100	26 억	0	N	N	N	N
151	20241105	110836	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4760	-15	5	-0.31	63922655	13434	30.72	4700	4810	4700	6200	3345	4775	4758.27	0.00	4254	4928	4851	4698	4621	4468	4890	4660	27	1425	100	3530	5	1	26558307	1264	44.91	2.05	12	0.05	106.00	2323.00	9040	20240220	-47.35	4190	20240805	13.60	9040	-47.35	20240220	4190	13.60	20240805	9040	-47.35	20240220	4190	13.60	20240805	4.03	N	220260	100	26 억	0	N	N	N	N
152	20241105	100845	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4740	-35	5	-0.73	33540785	7025	16.06	4700	4810	4700	6200	3345	4775	4774.49	0.00	485	4928	4851	4698	4621	4468	4890	4660	27	1425	100	3530	5	1	26558307	1259	44.72	2.04	12	0.03	106.00	2323.00	9040	20240220	-47.57	4190	20240805	13.13	9040	-47.57	20240220	4190	13.13	20240805	9040	-47.57	20240220	4190	13.13	20240805	4.03	N	220260	100	26 억	0	N	N	N	N
153	20241105	090842	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4770	-5	5	-0.10	21731595	4554	10.41	4700	4810	4700	6200	3345	4775	4771.98	0.00	426	4928	4851	4698	4621	4468	4890	4660	27	1425	100	3530	5	1	26558307	1267	45.00	2.05	12	0.02	106.00	2323.00	9040	20240220	-47.23	4190	20240805	13.84	9040	-47.23	20240220	4190	13.84	20240805	9040	-47.23	20240220	4190	13.84	20240805	4.03	N	220260	100	26 억	0	N	N	N	N
154	20241104	160836	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4775	165	2	3.58	204452985	43730	149.66	4605	4775	4545	5990	3230	4610	4675.05	0.00	5949	4743	4676	4613	4546	4483	4645	4515	27	1380	100	3410	5	1	26558307	1268	45.05	2.06	12	0.16	106.00	2323.00	9040	20240220	-47.18	4190	20240805	13.96	9040	-47.18	20240220	4190	13.96	20240805	9040	-47.18	20240220	4190	13.96	20240805	4.03	N	220260	100	26 억	0	N	N	N	N
155	20241104	150853	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4775	165	2	3.58	194526245	41647	142.53	4605	4775	4545	5990	3230	4610	4670.83	0.00	6414	4743	4676	4613	4546	4483	4645	4515	27	1380	100	3410	5	1	26558307	1268	45.05	2.06	12	0.16	106.00	2323.00	9040	20240220	-47.18	4190	20240805	13.96	9040	-47.18	20240220	4190	13.96	20240805	9040	-47.18	20240220	4190	13.96	20240805	4.03	N	220260	100	26 억	0	N	N	N	N
156	20241104	140838	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4735	125	2	2.71	158714580	34093	116.68	4605	4735	4545	5990	3230	4610	4655.34	0.00	2808	4743	4676	4613	4546	4483	4645	4515	27	1380	100	3410	5	1	26558307	1258	44.67	2.04	12	0.13	106.00	2323.00	9040	20240220	-47.62	4190	20240805	13.01	9040	-47.62	20240220	4190	13.01	20240805	9040	-47.62	20240220	4190	13.01	20240805	4.03	N	220260	100	26 억	0	N	N	N	N
157	20241104	130817	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4705	95	2	2.06	129184885	27831	95.25	4605	4725	4545	5990	3230	4610	4641.76	0.00	-662	4743	4676	4613	4546	4483	4645	4515	27	1380	100	3410	5	1	26558307	1250	44.39	2.03	12	0.10	106.00	2323.00	9040	20240220	-47.95	4190	20240805	12.29	9040	-47.95	20240220	4190	12.29	20240805	9040	-47.95	20240220	4190	12.29	20240805	4.03	N	220260	100	26 억	0	N	N	N	N
158	20241104	120827	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4720	110	2	2.39	114902685	24782	84.81	4605	4725	4545	5990	3230	4610	4636.54	0.00	-639	4743	4676	4613	4546	4483	4645	4515	27	1380	100	3410	5	1	26558307	1254	44.53	2.03	12	0.09	106.00	2323.00	9040	20240220	-47.79	4190	20240805	12.65	9040	-47.79	20240220	4190	12.65	20240805	9040	-47.79	20240220	4190	12.65	20240805	4.03	N	220260	100	26 억	0	N	N	N	N
159	20241104	110820	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4650	40	2	0.87	101510600	21939	75.08	4605	4720	4545	5990	3230	4610	4626.95	0.00	-2049	4743	4676	4613	4546	4483	4645	4515	27	1380	100	3410	5	1	26558307	1235	43.87	2.00	12	0.08	106.00	2323.00	9040	20240220	-48.56	4190	20240805	10.98	9040	-48.56	20240220	4190	10.98	20240805	9040	-48.56	20240220	4190	10.98	20240805	4.03	N	220260	100	26 억	0	N	N	N	N
160	20241104	100811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4705	95	2	2.06	69091945	15010	51.37	4605	4705	4545	5990	3230	4610	4603.06	0.00	-3241	4743	4676	4613	4546	4483	4645	4515	27	1380	100	3410	5	1	26558307	1250	44.39	2.03	12	0.06	106.00	2323.00	9040	20240220	-47.95	4190	20240805	12.29	9040	-47.95	20240220	4190	12.29	20240805	9040	-47.95	20240220	4190	12.29	20240805	4.03	N	220260	100	26 억	0	N	N	N	N
161	20241104	090821	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4555	-55	5	-1.19	11576315	2521	8.63	4605	4635	4555	5990	3230	4610	4591.95	0.00	-2163	4743	4676	4613	4546	4483	4645	4515	27	1380	100	3410	5	1	26558307	1210	42.97	1.96	12	0.01	106.00	2323.00	9040	20240220	-49.61	4190	20240805	8.71	9040	-49.61	20240220	4190	8.71	20240805	9040	-49.61	20240220	4190	8.71	20240805	4.03	N	220260	100	26 억	0	N	N	N	N
162	20241101	160754	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4610	-70	5	-1.50	132314440	28896	120.70	4680	4680	4550	6080	3280	4680	4578.95	0.00	-9427	4836	4757	4651	4572	4466	4797	4612	27	1400	100	3460	5	1	26558307	1224	43.49	1.98	12	0.11	106.00	2323.00	9040	20240220	-49.00	4190	20240805	10.02	9040	-49.00	20240220	4190	10.02	20240805	9040	-49.00	20240220	4190	10.02	20240805	4.04	N	220260	100	26 억	0	N	N	N	N
163	20241101	150811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4570	-110	5	-2.35	118178680	25805	107.79	4680	4680	4550	6080	3280	4680	4579.68	0.00	-7401	4836	4757	4651	4572	4466	4797	4612	27	1400	100	3460	5	1	26558307	1214	43.11	1.97	12	0.10	106.00	2323.00	9040	20240220	-49.45	4190	20240805	9.07	9040	-49.45	20240220	4190	9.07	20240805	9040	-49.45	20240220	4190	9.07	20240805	4.04	N	220260	100	26 억	0	N	N	N	N
164	20241101	140744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4600	-80	5	-1.71	106234665	23194	96.88	4680	4680	4550	6080	3280	4680	4580.26	0.00	-6612	4836	4757	4651	4572	4466	4797	4612	27	1400	100	3460	5	1	26558307	1222	43.40	1.98	12	0.09	106.00	2323.00	9040	20240220	-49.12	4190	20240805	9.79	9040	-49.12	20240220	4190	9.79	20240805	9040	-49.12	20240220	4190	9.79	20240805	4.04	N	220260	100	26 억	0	N	N	N	N
165	20241101	130927	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4600	-80	5	-1.71	91797975	20046	83.73	4680	4680	4550	6080	3280	4680	4579.37	0.00	-6002	4836	4757	4651	4572	4466	4797	4612	27	1400	100	3460	5	1	26558307	1222	43.40	1.98	12	0.08	106.00	2323.00	9040	20240220	-49.12	4190	20240805	9.79	9040	-49.12	20240220	4190	9.79	20240805	9040	-49.12	20240220	4190	9.79	20240805	4.04	N	220260	100	26 억	0	N	N	N	N
166	20241101	120927	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4600	-80	5	-1.71	80505705	17584	73.45	4680	4680	4550	6080	3280	4680	4578.35	0.00	-5973	4836	4757	4651	4572	4466	4797	4612	27	1400	100	3460	5	1	26558307	1222	43.40	1.98	12	0.07	106.00	2323.00	9040	20240220	-49.12	4190	20240805	9.79	9040	-49.12	20240220	4190	9.79	20240805	9040	-49.12	20240220	4190	9.79	20240805	4.04	N	220260	100	26 억	0	N	N	N	N
167	20241101	110924	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4585	-95	5	-2.03	71819825	15688	65.53	4680	4680	4550	6080	3280	4680	4578.01	0.00	-5376	4836	4757	4651	4572	4466	4797	4612	27	1400	100	3460	5	1	26558307	1218	43.25	1.97	12	0.06	106.00	2323.00	9040	20240220	-49.28	4190	20240805	9.43	9040	-49.28	20240220	4190	9.43	20240805	9040	-49.28	20240220	4190	9.43	20240805	4.04	N	220260	100	26 억	0	N	N	N	N
168	20241101	100925	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4565	-115	5	-2.46	36003005	7849	32.79	4680	4680	4560	6080	3280	4680	4586.95	0.00	-2340	4836	4757	4651	4572	4466	4797	4612	27	1400	100	3460	5	1	26558307	1212	43.07	1.97	12	0.03	106.00	2323.00	9040	20240220	-49.50	4190	20240805	8.95	9040	-49.50	20240220	4190	8.95	20240805	9040	-49.50	20240220	4190	8.95	20240805	4.04	N	220260	100	26 억	0	N	N	N	N
169	20241101	090923	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4610	-70	5	-1.50	1978275	427	1.78	4680	4680	4610	6080	3280	4680	4632.96	0.00	-80	4836	4757	4651	4572	4466	4797	4612	27	1400	100	3460	5	1	26558307	1224	43.49	1.98	12	0.00	106.00	2323.00	9040	20240220	-49.00	4190	20240805	10.02	9040	-49.00	20240220	4190	10.02	20240805	9040	-49.00	20240220	4190	10.02	20240805	4.04	N	220260	100	26 억	0	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History