KissMeData/089980/price/prices-20241101.csv at c552bbd8ac350d30006ea2a96579f8552e7ea1a9

Files

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

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160745	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19940	-460	5	-2.25	854752380	43248	168.58	20400	20400	19440	26500	14300	20400	19763.45	2.49	-2339	21073	20736	20263	19926	19453	20905	20095	80	6100	500	14680	10	1	15989037	3188	26.59	1.61	12	0.27	750.00	12348.00	29350	20240531	-32.06	17020	20241115	17.16	29350	-32.06	20240531	17020	17.16	20241115	29350	-32.06	20240531	17020	17.16	20241115	2.69	N	089980	500	79 억	397765	N	N	14	N	N
3	20241129	150803	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19860	-540	5	-2.65	791422460	40062	156.16	20400	20400	19440	26500	14300	20400	19754.94	2.49	-1894	21073	20736	20263	19926	19453	20905	20095	80	6100	500	14680	10	1	15989037	3175	26.48	1.61	12	0.25	750.00	12348.00	29350	20240531	-32.33	17020	20241115	16.69	29350	-32.33	20240531	17020	16.69	20241115	29350	-32.33	20240531	17020	16.69	20241115	2.69	N	089980	500	79 억	397765	N	N	14	N	N
4	20241129	140805	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19820	-580	5	-2.84	722171800	36568	142.54	20400	20400	19440	26500	14300	20400	19748.74	2.49	-996	21073	20736	20263	19926	19453	20905	20095	80	6100	500	14680	10	1	15989037	3169	26.43	1.61	12	0.23	750.00	12348.00	29350	20240531	-32.47	17020	20241115	16.45	29350	-32.47	20240531	17020	16.45	20241115	29350	-32.47	20240531	17020	16.45	20241115	2.69	N	089980	500	79 억	397765	N	N	14	N	N
5	20241129	130802	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19790	-610	5	-2.99	611300850	30968	120.71	20400	20400	19440	26500	14300	20400	19739.76	2.49	-1666	21073	20736	20263	19926	19453	20905	20095	80	6100	500	14680	10	1	15989037	3164	26.39	1.60	12	0.19	750.00	12348.00	29350	20240531	-32.57	17020	20241115	16.27	29350	-32.57	20240531	17020	16.27	20241115	29350	-32.57	20240531	17020	16.27	20241115	2.69	N	089980	500	79 억	397765	N	N	14	N	N
6	20241129	120804	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19690	-710	5	-3.48	556699770	28191	109.89	20400	20400	19440	26500	14300	20400	19747.43	2.49	-1746	21073	20736	20263	19926	19453	20905	20095	80	6100	500	14680	10	1	15989037	3148	26.25	1.59	12	0.18	750.00	12348.00	29350	20240531	-32.91	17020	20241115	15.69	29350	-32.91	20240531	17020	15.69	20241115	29350	-32.91	20240531	17020	15.69	20241115	2.69	N	089980	500	79 억	397765	N	N	14	N	N
7	20241129	110806	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19530	-870	5	-4.26	510583130	25823	100.65	20400	20400	19500	26500	14300	20400	19772.42	2.49	-2487	21073	20736	20263	19926	19453	20905	20095	80	6100	500	14680	10	1	15989037	3123	26.04	1.58	12	0.16	750.00	12348.00	29350	20240531	-33.46	17020	20241115	14.75	29350	-33.46	20240531	17020	14.75	20241115	29350	-33.46	20240531	17020	14.75	20241115	2.69	N	089980	500	79 억	397765	N	N	14	N	N
8	20241129	100800	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19660	-740	5	-3.63	409513590	20677	80.60	20400	20400	19660	26500	14300	20400	19805.27	2.49	-1307	21073	20736	20263	19926	19453	20905	20095	80	6100	500	14680	10	1	15989037	3143	26.21	1.59	12	0.13	750.00	12348.00	29350	20240531	-33.02	17020	20241115	15.51	29350	-33.02	20240531	17020	15.51	20241115	29350	-33.02	20240531	17020	15.51	20241115	2.69	N	089980	500	79 억	397765	N	N	14	N	N
9	20241129	090803	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19890	-510	5	-2.50	60829400	3041	11.85	20400	20400	19890	26500	14300	20400	20003.09	2.49	-240	21073	20736	20263	19926	19453	20905	20095	80	6100	500	14680	10	1	15989037	3180	26.52	1.61	12	0.02	750.00	12348.00	29350	20240531	-32.23	17020	20241115	16.86	29350	-32.23	20240531	17020	16.86	20241115	29350	-32.23	20240531	17020	16.86	20241115	2.69	N	089980	500	79 억	397765	N	N	14	N	N
10	20241128	160753	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20400	610	2	3.08	520128420	25579	112.83	19950	20600	19790	25700	13860	19790	20334.19	2.51	-3058	20390	20090	19900	19600	19410	19995	19505	80	5910	500	14240	50	1	15989037	3262	27.20	1.65	12	0.16	750.00	12348.00	29350	20240531	-30.49	17020	20241115	19.86	29350	-30.49	20240531	17020	19.86	20241115	29350	-30.49	20240531	17020	19.86	20241115	2.60	N	089980	500	79 억	401157	N	N	14	N	N
11	20241128	150808	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20350	560	2	2.83	475824370	23404	103.23	19950	20600	19790	25700	13860	19790	20330.90	2.51	-1916	20390	20090	19900	19600	19410	19995	19505	80	5910	500	14240	50	1	15989037	3254	27.13	1.65	12	0.15	750.00	12348.00	29350	20240531	-30.66	17020	20241115	19.57	29350	-30.66	20240531	17020	19.57	20241115	29350	-30.66	20240531	17020	19.57	20241115	2.60	N	089980	500	79 억	401157	N	N	3	N	N
12	20241128	140805	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20400	610	2	3.08	410048320	20172	88.98	19950	20600	19790	25700	13860	19790	20327.60	2.51	-993	20390	20090	19900	19600	19410	19995	19505	80	5910	500	14240	50	1	15989037	3262	27.20	1.65	12	0.13	750.00	12348.00	29350	20240531	-30.49	17020	20241115	19.86	29350	-30.49	20240531	17020	19.86	20241115	29350	-30.49	20240531	17020	19.86	20241115	2.60	N	089980	500	79 억	401157	N	N	3	N	N
13	20241128	130804	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20350	560	2	2.83	386066870	18993	83.78	19950	20600	19790	25700	13860	19790	20326.80	2.51	-595	20390	20090	19900	19600	19410	19995	19505	80	5910	500	14240	50	1	15989037	3254	27.13	1.65	12	0.12	750.00	12348.00	29350	20240531	-30.66	17020	20241115	19.57	29350	-30.66	20240531	17020	19.57	20241115	29350	-30.66	20240531	17020	19.57	20241115	2.60	N	089980	500	79 억	401157	N	N	3	N	N
14	20241128	120807	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20400	610	2	3.08	351752470	17309	76.35	19950	20600	19790	25700	13860	19790	20321.94	2.51	-413	20390	20090	19900	19600	19410	19995	19505	80	5910	500	14240	50	1	15989037	3262	27.20	1.65	12	0.11	750.00	12348.00	29350	20240531	-30.49	17020	20241115	19.86	29350	-30.49	20240531	17020	19.86	20241115	29350	-30.49	20240531	17020	19.86	20241115	2.60	N	089980	500	79 억	401157	N	N	3	N	N
15	20241128	110809	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20400	610	2	3.08	294712920	14504	63.98	19950	20600	19790	25700	13860	19790	20319.42	2.51	696	20390	20090	19900	19600	19410	19995	19505	80	5910	500	14240	50	1	15989037	3262	27.20	1.65	12	0.09	750.00	12348.00	29350	20240531	-30.49	17020	20241115	19.86	29350	-30.49	20240531	17020	19.86	20241115	29350	-30.49	20240531	17020	19.86	20241115	2.60	N	089980	500	79 억	401157	N	N	3	N	N
16	20241128	100806	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20500	710	2	3.59	187494820	9266	40.87	19950	20500	19790	25700	13860	19790	20234.71	2.51	1617	20390	20090	19900	19600	19410	19995	19505	80	5910	500	14240	50	1	15989037	3278	27.33	1.66	12	0.06	750.00	12348.00	29350	20240531	-30.15	17020	20241115	20.45	29350	-30.15	20240531	17020	20.45	20241115	29350	-30.15	20240531	17020	20.45	20241115	2.60	N	089980	500	79 억	401157	N	N	3	N	N
17	20241128	090804	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19790	0	3	0.00	3073340	154	0.68	19950	19960	19790	25700	13860	19790	19956.75	2.51	-150	20390	20090	19900	19600	19410	19995	19505	80	5910	500	14240	10	1	15989037	3164	26.39	1.60	12	0.00	750.00	12348.00	29350	20240531	-32.57	17020	20241115	16.27	29350	-32.57	20240531	17020	16.27	20241115	29350	-32.57	20240531	17020	16.27	20241115	2.60	N	089980	500	79 억	401157	N	N	3	N	N
18	20241127	160746	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19790	-410	5	-2.03	448370370	22609	50.57	20200	20200	19710	26250	14150	20200	19832.23	2.55	-6442	20653	20426	19973	19746	19293	20540	19860	80	6050	500	14540	10	1	15989037	3164	26.39	1.60	12	0.14	750.00	12348.00	29350	20240531	-32.57	17020	20241115	16.27	29350	-32.57	20240531	17020	16.27	20241115	29350	-32.57	20240531	17020	16.27	20241115	2.69	N	089980	500	79 억	407583	N	N	3	N	N
19	20241127	150800	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19820	-380	5	-1.88	411516910	20747	46.40	20200	20200	19710	26250	14150	20200	19835.01	2.55	-5575	20653	20426	19973	19746	19293	20540	19860	80	6050	500	14540	10	1	15989037	3169	26.43	1.61	12	0.13	750.00	12348.00	29350	20240531	-32.47	17020	20241115	16.45	29350	-32.47	20240531	17020	16.45	20241115	29350	-32.47	20240531	17020	16.45	20241115	2.69	N	089980	500	79 억	407583	N	N	23	N	N
20	20241127	140801	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19930	-270	5	-1.34	376605860	18992	42.48	20200	20200	19710	26250	14150	20200	19829.71	2.55	-4671	20653	20426	19973	19746	19293	20540	19860	80	6050	500	14540	10	1	15989037	3187	26.57	1.61	12	0.12	750.00	12348.00	29350	20240531	-32.10	17020	20241115	17.10	29350	-32.10	20240531	17020	17.10	20241115	29350	-32.10	20240531	17020	17.10	20241115	2.69	N	089980	500	79 억	407583	N	N	23	N	N
21	20241127	130755	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19720	-480	5	-2.38	334591090	16870	37.73	20200	20200	19710	26250	14150	20200	19833.50	2.55	-3644	20653	20426	19973	19746	19293	20540	19860	80	6050	500	14540	10	1	15989037	3153	26.29	1.60	12	0.11	750.00	12348.00	29350	20240531	-32.81	17020	20241115	15.86	29350	-32.81	20240531	17020	15.86	20241115	29350	-32.81	20240531	17020	15.86	20241115	2.69	N	089980	500	79 억	407583	N	N	23	N	N
22	20241127	120802	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19760	-440	5	-2.18	285337640	14375	32.15	20200	20200	19720	26250	14150	20200	19849.57	2.55	-2615	20653	20426	19973	19746	19293	20540	19860	80	6050	500	14540	10	1	15989037	3159	26.35	1.60	12	0.09	750.00	12348.00	29350	20240531	-32.67	17020	20241115	16.10	29350	-32.67	20240531	17020	16.10	20241115	29350	-32.67	20240531	17020	16.10	20241115	2.69	N	089980	500	79 억	407583	N	N	23	N	N
23	20241127	110758	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19730	-470	5	-2.33	269240960	13560	30.33	20200	20200	19720	26250	14150	20200	19855.53	2.55	-2278	20653	20426	19973	19746	19293	20540	19860	80	6050	500	14540	10	1	15989037	3155	26.31	1.60	12	0.08	750.00	12348.00	29350	20240531	-32.78	17020	20241115	15.92	29350	-32.78	20240531	17020	15.92	20241115	29350	-32.78	20240531	17020	15.92	20241115	2.69	N	089980	500	79 억	407583	N	N	23	N	N
24	20241127	100759	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19770	-430	5	-2.13	211540270	10640	23.80	20200	20200	19730	26250	14150	20200	19881.60	2.55	-1914	20653	20426	19973	19746	19293	20540	19860	80	6050	500	14540	10	1	15989037	3161	26.36	1.60	12	0.07	750.00	12348.00	29350	20240531	-32.64	17020	20241115	16.16	29350	-32.64	20240531	17020	16.16	20241115	29350	-32.64	20240531	17020	16.16	20241115	2.69	N	089980	500	79 억	407583	N	N	23	N	N
25	20241127	090758	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20100	-100	5	-0.50	12734700	632	1.41	20200	20200	20000	26250	14150	20200	20149.84	2.55	-377	20653	20426	19973	19746	19293	20540	19860	80	6050	500	14540	50	1	15989037	3214	26.80	1.63	12	0.00	750.00	12348.00	29350	20240531	-31.52	17020	20241115	18.10	29350	-31.52	20240531	17020	18.10	20241115	29350	-31.52	20240531	17020	18.10	20241115	2.69	N	089980	500	79 억	407583	N	N	23	N	N
26	20241126	160748	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20200	450	2	2.28	882308660	44649	42.57	19620	20200	19520	25650	13830	19750	19760.99	2.55	277	20943	20346	19253	18656	17563	20645	18955	80	5900	500	14220	50	1	15989037	3230	26.93	1.64	12	0.28	750.00	12348.00	29350	20240531	-31.18	17020	20241115	18.68	29350	-31.18	20240531	17020	18.68	20241115	29350	-31.18	20240531	17020	18.68	20241115	2.70	N	089980	500	79 억	407125	N	N	23	N	N
27	20241126	150755	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20000	250	2	1.27	850618210	43076	41.07	19620	20100	19520	25650	13830	19750	19746.92	2.55	389	20943	20346	19253	18656	17563	20645	18955	80	5900	500	14220	50	1	15989037	3198	26.67	1.62	12	0.27	750.00	12348.00	29350	20240531	-31.86	17020	20241115	17.51	29350	-31.86	20240531	17020	17.51	20241115	29350	-31.86	20240531	17020	17.51	20241115	2.70	N	089980	500	79 억	407125	N	N	12	N	N
28	20241126	140754	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19900	150	2	0.76	710301390	36063	34.38	19620	19950	19520	25650	13830	19750	19696.13	2.55	-135	20943	20346	19253	18656	17563	20645	18955	80	5900	500	14220	10	1	15989037	3182	26.53	1.61	12	0.23	750.00	12348.00	29350	20240531	-32.20	17020	20241115	16.92	29350	-32.20	20240531	17020	16.92	20241115	29350	-32.20	20240531	17020	16.92	20241115	2.70	N	089980	500	79 억	407125	N	N	12	N	N
29	20241126	130752	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19740	-10	5	-0.05	635843430	32313	30.81	19620	19900	19520	25650	13830	19750	19677.64	2.55	-181	20943	20346	19253	18656	17563	20645	18955	80	5900	500	14220	10	1	15989037	3156	26.32	1.60	12	0.20	750.00	12348.00	29350	20240531	-32.74	17020	20241115	15.98	29350	-32.74	20240531	17020	15.98	20241115	29350	-32.74	20240531	17020	15.98	20241115	2.70	N	089980	500	79 억	407125	N	N	12	N	N
30	20241126	120758	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19850	100	2	0.51	554526220	28206	26.89	19620	19860	19520	25650	13830	19750	19659.87	2.55	494	20943	20346	19253	18656	17563	20645	18955	80	5900	500	14220	10	1	15989037	3174	26.47	1.61	12	0.18	750.00	12348.00	29350	20240531	-32.37	17020	20241115	16.63	29350	-32.37	20240531	17020	16.63	20241115	29350	-32.37	20240531	17020	16.63	20241115	2.70	N	089980	500	79 억	407125	N	N	12	N	N
31	20241126	110802	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19560	-190	5	-0.96	431848360	21976	20.95	19620	19860	19520	25650	13830	19750	19650.91	2.55	-1540	20943	20346	19253	18656	17563	20645	18955	80	5900	500	14220	10	1	15989037	3127	26.08	1.58	12	0.14	750.00	12348.00	29350	20240531	-33.36	17020	20241115	14.92	29350	-33.36	20240531	17020	14.92	20241115	29350	-33.36	20240531	17020	14.92	20241115	2.70	N	089980	500	79 억	407125	N	N	12	N	N
32	20241126	100803	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19700	-50	5	-0.25	202274730	10256	9.78	19620	19860	19550	25650	13830	19750	19722.58	2.55	7	20943	20346	19253	18656	17563	20645	18955	80	5900	500	14220	10	1	15989037	3150	26.27	1.60	12	0.06	750.00	12348.00	29350	20240531	-32.88	17020	20241115	15.75	29350	-32.88	20240531	17020	15.75	20241115	29350	-32.88	20240531	17020	15.75	20241115	2.70	N	089980	500	79 억	407125	N	N	12	N	N
33	20241126	090756	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19550	-200	5	-1.01	16691340	852	0.81	19620	19690	19550	25650	13830	19750	19590.77	2.55	-256	20943	20346	19253	18656	17563	20645	18955	80	5900	500	14220	10	1	15989037	3126	26.07	1.58	12	0.01	750.00	12348.00	29350	20240531	-33.39	17020	20241115	14.86	29350	-33.39	20240531	17020	14.86	20241115	29350	-33.39	20240531	17020	14.86	20241115	2.70	N	089980	500	79 억	407125	N	N	12	N	N
34	20241125	160737	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19750	1700	2	9.42	2001244050	104853	262.58	18230	19850	18160	23450	12640	18050	19085.41	2.40	23399	18690	18370	18210	17890	17730	18290	17810	80	5400	500	12990	10	1	15989037	3158	26.33	1.60	12	0.66	750.00	12348.00	29350	20240531	-32.71	17020	20241115	16.04	29350	-32.71	20240531	17020	16.04	20241115	29350	-32.71	20240531	17020	16.04	20241115	2.70	N	089980	500	79 억	383490	N	N	12	N	N
35	20241125	150753	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19610	1560	2	8.64	1902784310	99851	250.05	18230	19850	18160	23450	12640	18050	19056.24	2.40	22341	18690	18370	18210	17890	17730	18290	17810	80	5400	500	12990	10	1	15989037	3135	26.15	1.59	12	0.62	750.00	12348.00	29350	20240531	-33.19	17020	20241115	15.22	29350	-33.19	20240531	17020	15.22	20241115	29350	-33.19	20240531	17020	15.22	20241115	2.70	N	089980	500	79 억	383490	N	N	23	N	N
36	20241125	140751	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19290	1240	2	6.87	1228419880	65465	163.94	18230	19290	18160	23450	12640	18050	18764.53	2.40	28721	18690	18370	18210	17890	17730	18290	17810	80	5400	500	12990	10	1	15989037	3084	25.72	1.56	12	0.41	750.00	12348.00	29350	20240531	-34.28	17020	20241115	13.34	29350	-34.28	20240531	17020	13.34	20241115	29350	-34.28	20240531	17020	13.34	20241115	2.70	N	089980	500	79 억	383490	N	N	23	N	N
37	20241125	130743	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18940	890	2	4.93	836462040	44872	112.37	18230	18980	18160	23450	12640	18050	18641.07	2.40	16288	18690	18370	18210	17890	17730	18290	17810	80	5400	500	12990	10	1	15989037	3028	25.25	1.53	12	0.28	750.00	12348.00	29350	20240531	-35.47	17020	20241115	11.28	29350	-35.47	20240531	17020	11.28	20241115	29350	-35.47	20240531	17020	11.28	20241115	2.70	N	089980	500	79 억	383490	N	N	23	N	N
38	20241125	120753	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18900	850	2	4.71	757909180	40719	101.97	18230	18970	18160	23450	12640	18050	18613.16	2.40	16408	18690	18370	18210	17890	17730	18290	17810	80	5400	500	12990	10	1	15989037	3022	25.20	1.53	12	0.25	750.00	12348.00	29350	20240531	-35.60	17020	20241115	11.05	29350	-35.60	20240531	17020	11.05	20241115	29350	-35.60	20240531	17020	11.05	20241115	2.70	N	089980	500	79 억	383490	N	N	23	N	N
39	20241125	110748	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18950	900	2	4.99	660002110	35548	89.02	18230	18950	18160	23450	12640	18050	18566.50	2.40	16744	18690	18370	18210	17890	17730	18290	17810	80	5400	500	12990	10	1	15989037	3030	25.27	1.53	12	0.22	750.00	12348.00	29350	20240531	-35.43	17020	20241115	11.34	29350	-35.43	20240531	17020	11.34	20241115	29350	-35.43	20240531	17020	11.34	20241115	2.70	N	089980	500	79 억	383490	N	N	23	N	N
40	20241125	100739	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18610	560	2	3.10	436278230	23652	59.23	18230	18610	18160	23450	12640	18050	18445.72	2.40	14101	18690	18370	18210	17890	17730	18290	17810	80	5400	500	12990	10	1	15989037	2976	24.81	1.51	12	0.15	750.00	12348.00	29350	20240531	-36.59	17020	20241115	9.34	29350	-36.59	20240531	17020	9.34	20241115	29350	-36.59	20240531	17020	9.34	20241115	2.70	N	089980	500	79 억	383490	N	N	23	N	N
41	20241125	090740	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18230	180	2	1.00	28233640	1551	3.88	18230	18280	18160	23450	12640	18050	18203.51	2.40	570	18690	18370	18210	17890	17730	18290	17810	80	5400	500	12990	10	1	15989037	2915	24.31	1.48	12	0.01	750.00	12348.00	29350	20240531	-37.89	17020	20241115	7.11	29350	-37.89	20240531	17020	7.11	20241115	29350	-37.89	20240531	17020	7.11	20241115	2.70	N	089980	500	79 억	383490	N	N	23	N	N
42	20241122	160700	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18050	-270	5	-1.47	726437290	39918	212.19	18320	18530	18050	23800	12830	18320	18199.11	2.41	-2511	18980	18650	18410	18080	17840	18530	17960	80	5480	500	13190	10	1	15989037	2886	24.07	1.46	12	0.25	750.00	12348.00	29350	20240531	-38.50	17020	20241115	6.05	29350	-38.50	20240531	17020	6.05	20241115	29350	-38.50	20240531	17020	6.05	20241115	2.66	N	089980	500	79 억	385924	N	N	23	N	N
43	20241122	150708	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18080	-240	5	-1.31	690584650	37934	201.65	18320	18530	18060	23800	12830	18320	18204.90	2.41	-1901	18980	18650	18410	18080	17840	18530	17960	80	5480	500	13190	10	1	15989037	2891	24.11	1.46	12	0.24	750.00	12348.00	29350	20240531	-38.40	17020	20241115	6.23	29350	-38.40	20240531	17020	6.23	20241115	29350	-38.40	20240531	17020	6.23	20241115	2.66	N	089980	500	79 억	385924	N	N	8	N	N
44	20241122	140710	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18110	-210	5	-1.15	534916720	29322	155.87	18320	18530	18090	23800	12830	18320	18242.85	2.41	-1714	18980	18650	18410	18080	17840	18530	17960	80	5480	500	13190	10	1	15989037	2896	24.15	1.47	12	0.18	750.00	12348.00	29350	20240531	-38.30	17020	20241115	6.40	29350	-38.30	20240531	17020	6.40	20241115	29350	-38.30	20240531	17020	6.40	20241115	2.66	N	089980	500	79 억	385924	N	N	8	N	N
45	20241122	130708	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18170	-150	5	-0.82	492646250	26991	143.48	18320	18530	18090	23800	12830	18320	18252.24	2.41	-2046	18980	18650	18410	18080	17840	18530	17960	80	5480	500	13190	10	1	15989037	2905	24.23	1.47	12	0.17	750.00	12348.00	29350	20240531	-38.09	17020	20241115	6.76	29350	-38.09	20240531	17020	6.76	20241115	29350	-38.09	20240531	17020	6.76	20241115	2.66	N	089980	500	79 억	385924	N	N	8	N	N
46	20241122	120712	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18110	-210	5	-1.15	431772420	23643	125.68	18320	18530	18090	23800	12830	18320	18262.17	2.41	-3726	18980	18650	18410	18080	17840	18530	17960	80	5480	500	13190	10	1	15989037	2896	24.15	1.47	12	0.15	750.00	12348.00	29350	20240531	-38.30	17020	20241115	6.40	29350	-38.30	20240531	17020	6.40	20241115	29350	-38.30	20240531	17020	6.40	20241115	2.66	N	089980	500	79 억	385924	N	N	8	N	N
47	20241122	110705	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18210	-110	5	-0.60	287498150	15697	83.44	18320	18530	18180	23800	12830	18320	18315.48	2.41	-1983	18980	18650	18410	18080	17840	18530	17960	80	5480	500	13190	10	1	15989037	2912	24.28	1.47	12	0.10	750.00	12348.00	29350	20240531	-37.96	17020	20241115	6.99	29350	-37.96	20240531	17020	6.99	20241115	29350	-37.96	20240531	17020	6.99	20241115	2.66	N	089980	500	79 억	385924	N	N	8	N	N
48	20241122	100718	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18270	-50	5	-0.27	152908050	8312	44.18	18320	18530	18270	23800	12830	18320	18396.06	2.41	-1380	18980	18650	18410	18080	17840	18530	17960	80	5480	500	13190	10	1	15989037	2921	24.36	1.48	12	0.05	750.00	12348.00	29350	20240531	-37.75	17020	20241115	7.34	29350	-37.75	20240531	17020	7.34	20241115	29350	-37.75	20240531	17020	7.34	20241115	2.66	N	089980	500	79 억	385924	N	N	8	N	N
49	20241122	090712	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18320	0	3	0.00	2674720	146	0.78	18320	18320	18320	23800	12830	18320	18320.00	2.41	21	18980	18650	18410	18080	17840	18530	17960	80	5480	500	13190	10	1	15989037	2929	24.43	1.48	12	0.00	750.00	12348.00	29350	20240531	-37.58	17020	20241115	7.64	29350	-37.58	20240531	17020	7.64	20241115	29350	-37.58	20240531	17020	7.64	20241115	2.66	N	089980	500	79 억	385924	N	N	8	N	N
50	20241121	160705	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18320	-20	5	-0.11	344150630	18806	48.69	18340	18740	18170	23800	12840	18340	18300.04	2.41	1365	18893	18616	18413	18136	17933	18515	18035	80	5460	500	13200	10	1	15989037	2929	24.43	1.48	12	0.12	750.00	12348.00	29350	20240531	-37.58	17020	20241115	7.64	29350	-37.58	20240531	17020	7.64	20241115	29350	-37.58	20240531	17020	7.64	20241115	2.66	N	089980	500	79 억	384555	N	N	8	N	N
51	20241121	150720	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18250	-90	5	-0.49	319561020	17465	45.22	18340	18740	18170	23800	12840	18340	18297.22	2.41	1317	18893	18616	18413	18136	17933	18515	18035	80	5460	500	13200	10	1	15989037	2918	24.33	1.48	12	0.11	750.00	12348.00	29350	20240531	-37.82	17020	20241115	7.23	29350	-37.82	20240531	17020	7.23	20241115	29350	-37.82	20240531	17020	7.23	20241115	2.66	N	089980	500	79 억	384555	N	N	11	N	N
52	20241121	140720	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18260	-80	5	-0.44	240036110	13115	33.96	18340	18740	18170	23800	12840	18340	18302.41	2.41	437	18893	18616	18413	18136	17933	18515	18035	80	5460	500	13200	10	1	15989037	2920	24.35	1.48	12	0.08	750.00	12348.00	29350	20240531	-37.79	17020	20241115	7.29	29350	-37.79	20240531	17020	7.29	20241115	29350	-37.79	20240531	17020	7.29	20241115	2.66	N	089980	500	79 억	384555	N	N	11	N	N
53	20241121	130712	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18360	20	2	0.11	206790410	11302	29.26	18340	18740	18170	23800	12840	18340	18296.80	2.41	-160	18893	18616	18413	18136	17933	18515	18035	80	5460	500	13200	10	1	15989037	2936	24.48	1.49	12	0.07	750.00	12348.00	29350	20240531	-37.44	17020	20241115	7.87	29350	-37.44	20240531	17020	7.87	20241115	29350	-37.44	20240531	17020	7.87	20241115	2.66	N	089980	500	79 억	384555	N	N	11	N	N
54	20241121	120713	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18340	0	3	0.00	141322670	7719	19.99	18340	18740	18170	23800	12840	18340	18308.42	2.41	-2332	18893	18616	18413	18136	17933	18515	18035	80	5460	500	13200	10	1	15989037	2932	24.45	1.49	12	0.05	750.00	12348.00	29350	20240531	-37.51	17020	20241115	7.76	29350	-37.51	20240531	17020	7.76	20241115	29350	-37.51	20240531	17020	7.76	20241115	2.66	N	089980	500	79 억	384555	N	N	11	N	N
55	20241121	110715	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18390	50	2	0.27	119659510	6538	16.93	18340	18740	18170	23800	12840	18340	18302.16	2.41	-2318	18893	18616	18413	18136	17933	18515	18035	80	5460	500	13200	10	1	15989037	2940	24.52	1.49	12	0.04	750.00	12348.00	29350	20240531	-37.34	17020	20241115	8.05	29350	-37.34	20240531	17020	8.05	20241115	29350	-37.34	20240531	17020	8.05	20241115	2.66	N	089980	500	79 억	384555	N	N	11	N	N
56	20241121	100716	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18300	-40	5	-0.22	106002550	5793	15.00	18340	18740	18170	23800	12840	18340	18298.39	2.41	-2512	18893	18616	18413	18136	17933	18515	18035	80	5460	500	13200	10	1	15989037	2926	24.40	1.48	12	0.04	750.00	12348.00	29350	20240531	-37.65	17020	20241115	7.52	29350	-37.65	20240531	17020	7.52	20241115	29350	-37.65	20240531	17020	7.52	20241115	2.66	N	089980	500	79 억	384555	N	N	11	N	N
57	20241121	090716	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18400	60	2	0.33	11566020	625	1.62	18340	18740	18320	23800	12840	18340	18505.63	2.41	13	18893	18616	18413	18136	17933	18515	18035	80	5460	500	13200	10	1	15989037	2942	24.53	1.49	12	0.00	750.00	12348.00	29350	20240531	-37.31	17020	20241115	8.11	29350	-37.31	20240531	17020	8.11	20241115	29350	-37.31	20240531	17020	8.11	20241115	2.66	N	089980	500	79 억	384555	N	N	11	N	N
58	20241120	160709	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18340	-260	5	-1.40	705796910	38397	170.15	18450	18690	18210	24150	13020	18600	18381.57	2.43	-3286	18933	18766	18483	18316	18033	18850	18400	80	5550	500	13390	10	1	15989037	2932	24.45	1.49	12	0.24	750.00	12348.00	29350	20240531	-37.51	17020	20241115	7.76	29350	-37.51	20240531	17020	7.76	20241115	29350	-37.51	20240531	17020	7.76	20241115	2.65	N	089980	500	79 억	387808	N	N	11	N	N
59	20241120	150718	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18330	-270	5	-1.45	673344230	36627	162.31	18450	18690	18210	24150	13020	18600	18383.82	2.43	-2514	18933	18766	18483	18316	18033	18850	18400	80	5550	500	13390	10	1	15989037	2931	24.44	1.48	12	0.23	750.00	12348.00	29350	20240531	-37.55	17020	20241115	7.70	29350	-37.55	20240531	17020	7.70	20241115	29350	-37.55	20240531	17020	7.70	20241115	2.65	N	089980	500	79 억	387808	N	N	17	N	N
60	20241120	140720	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18330	-270	5	-1.45	575101400	31267	138.56	18450	18690	18210	24150	13020	18600	18393.24	2.43	-1558	18933	18766	18483	18316	18033	18850	18400	80	5550	500	13390	10	1	15989037	2931	24.44	1.48	12	0.20	750.00	12348.00	29350	20240531	-37.55	17020	20241115	7.70	29350	-37.55	20240531	17020	7.70	20241115	29350	-37.55	20240531	17020	7.70	20241115	2.65	N	089980	500	79 억	387808	N	N	17	N	N
61	20241120	130721	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18430	-170	5	-0.91	507417610	27584	122.24	18450	18690	18210	24150	13020	18600	18395.36	2.43	-71	18933	18766	18483	18316	18033	18850	18400	80	5550	500	13390	10	1	15989037	2947	24.57	1.49	12	0.17	750.00	12348.00	29350	20240531	-37.21	17020	20241115	8.28	29350	-37.21	20240531	17020	8.28	20241115	29350	-37.21	20240531	17020	8.28	20241115	2.65	N	089980	500	79 억	387808	N	N	17	N	N
62	20241120	120720	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18410	-190	5	-1.02	452346850	24595	108.99	18450	18690	18210	24150	13020	18600	18391.82	2.43	-359	18933	18766	18483	18316	18033	18850	18400	80	5550	500	13390	10	1	15989037	2944	24.55	1.49	12	0.15	750.00	12348.00	29350	20240531	-37.27	17020	20241115	8.17	29350	-37.27	20240531	17020	8.17	20241115	29350	-37.27	20240531	17020	8.17	20241115	2.65	N	089980	500	79 억	387808	N	N	17	N	N
63	20241120	110721	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18470	-130	5	-0.70	397521870	21621	95.81	18450	18690	18210	24150	13020	18600	18385.92	2.43	347	18933	18766	18483	18316	18033	18850	18400	80	5550	500	13390	10	1	15989037	2953	24.63	1.50	12	0.14	750.00	12348.00	29350	20240531	-37.07	17020	20241115	8.52	29350	-37.07	20240531	17020	8.52	20241115	29350	-37.07	20240531	17020	8.52	20241115	2.65	N	089980	500	79 억	387808	N	N	17	N	N
64	20241120	100721	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18400	-200	5	-1.08	296363390	16124	71.45	18450	18690	18210	24150	13020	18600	18380.26	2.43	-311	18933	18766	18483	18316	18033	18850	18400	80	5550	500	13390	10	1	15989037	2942	24.53	1.49	12	0.10	750.00	12348.00	29350	20240531	-37.31	17020	20241115	8.11	29350	-37.31	20240531	17020	8.11	20241115	29350	-37.31	20240531	17020	8.11	20241115	2.65	N	089980	500	79 억	387808	N	N	17	N	N
65	20241120	090719	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18590	-10	5	-0.05	33065090	1791	7.94	18450	18690	18450	24150	13020	18600	18461.80	2.43	40	18933	18766	18483	18316	18033	18850	18400	80	5550	500	13390	10	1	15989037	2972	24.79	1.51	12	0.01	750.00	12348.00	29350	20240531	-36.66	17020	20241115	9.22	29350	-36.66	20240531	17020	9.22	20241115	29350	-36.66	20240531	17020	9.22	20241115	2.65	N	089980	500	79 억	387808	N	N	17	N	N
66	20241119	160641	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18600	200	2	1.09	415424970	22519	36.11	18550	18650	18200	23900	12880	18400	18447.67	2.44	-1867	19086	18742	18136	17792	17186	18915	17965	80	5500	500	13240	10	1	15989037	2974	24.80	1.51	12	0.14	750.00	12348.00	29350	20240531	-36.63	17020	20241115	9.28	29350	-36.63	20240531	17020	9.28	20241115	29350	-36.63	20240531	17020	9.28	20241115	2.64	N	089980	500	79 억	389687	N	N	17	N	N
67	20241119	150652	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18540	140	2	0.76	374133600	20294	32.55	18550	18650	18200	23900	12880	18400	18435.68	2.44	-1450	19086	18742	18136	17792	17186	18915	17965	80	5500	500	13240	10	1	15989037	2964	24.72	1.50	12	0.13	750.00	12348.00	29350	20240531	-36.83	17020	20241115	8.93	29350	-36.83	20240531	17020	8.93	20241115	29350	-36.83	20240531	17020	8.93	20241115	2.64	N	089980	500	79 억	389687	N	N	19	N	N
68	20241119	140651	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18430	30	2	0.16	350191170	18997	30.47	18550	18650	18200	23900	12880	18400	18434.02	2.44	-920	19086	18742	18136	17792	17186	18915	17965	80	5500	500	13240	10	1	15989037	2947	24.57	1.49	12	0.12	750.00	12348.00	29350	20240531	-37.21	17020	20241115	8.28	29350	-37.21	20240531	17020	8.28	20241115	29350	-37.21	20240531	17020	8.28	20241115	2.64	N	089980	500	79 억	389687	N	N	19	N	N
69	20241119	130653	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18430	30	2	0.16	322658540	17508	28.08	18550	18650	18200	23900	12880	18400	18429.21	2.44	-227	19086	18742	18136	17792	17186	18915	17965	80	5500	500	13240	10	1	15989037	2947	24.57	1.49	12	0.11	750.00	12348.00	29350	20240531	-37.21	17020	20241115	8.28	29350	-37.21	20240531	17020	8.28	20241115	29350	-37.21	20240531	17020	8.28	20241115	2.64	N	089980	500	79 억	389687	N	N	19	N	N
70	20241119	120645	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18410	10	2	0.05	292089300	15849	25.42	18550	18650	18200	23900	12880	18400	18429.51	2.44	-1000	19086	18742	18136	17792	17186	18915	17965	80	5500	500	13240	10	1	15989037	2944	24.55	1.49	12	0.10	750.00	12348.00	29350	20240531	-37.27	17020	20241115	8.17	29350	-37.27	20240531	17020	8.17	20241115	29350	-37.27	20240531	17020	8.17	20241115	2.64	N	089980	500	79 억	389687	N	N	19	N	N
71	20241119	110654	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18510	110	2	0.60	209961710	11391	18.27	18550	18650	18200	23900	12880	18400	18432.25	2.44	-1431	19086	18742	18136	17792	17186	18915	17965	80	5500	500	13240	10	1	15989037	2960	24.68	1.50	12	0.07	750.00	12348.00	29350	20240531	-36.93	17020	20241115	8.75	29350	-36.93	20240531	17020	8.75	20241115	29350	-36.93	20240531	17020	8.75	20241115	2.64	N	089980	500	79 억	389687	N	N	19	N	N
72	20241119	100712	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18390	-10	5	-0.05	128277220	6992	11.21	18550	18580	18200	23900	12880	18400	18346.28	2.44	-621	19086	18742	18136	17792	17186	18915	17965	80	5500	500	13240	10	1	15989037	2940	24.52	1.49	12	0.04	750.00	12348.00	29350	20240531	-37.34	17020	20241115	8.05	29350	-37.34	20240531	17020	8.05	20241115	29350	-37.34	20240531	17020	8.05	20241115	2.64	N	089980	500	79 억	389687	N	N	19	N	N
73	20241119	090705	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18530	130	2	0.71	7151640	386	0.62	18550	18580	18460	23900	12880	18400	18527.56	2.44	-5	19086	18742	18136	17792	17186	18915	17965	80	5500	500	13240	10	1	15989037	2963	24.71	1.50	12	0.00	750.00	12348.00	29350	20240531	-36.87	17020	20241115	8.87	29350	-36.87	20240531	17020	8.87	20241115	29350	-36.87	20240531	17020	8.87	20241115	2.64	N	089980	500	79 억	389687	N	N	19	N	N
74	20241118	160645	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18400	930	2	5.32	1134054200	62163	68.07	17730	18480	17530	22700	12230	17470	18242.97	2.39	8012	18303	17886	17453	17036	16603	17670	16820	80	5230	500	12570	10	1	15989037	2942	24.53	1.49	12	0.39	750.00	12348.00	29350	20240531	-37.31	17020	20241115	8.11	29350	-37.31	20240531	17020	8.11	20241115	29350	-37.31	20240531	17020	8.11	20241115	2.67	N	089980	500	79 억	381584	N	N	19	N	N
75	20241118	150651	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18350	880	2	5.04	1088529900	59686	65.36	17730	18480	17530	22700	12230	17470	18237.61	2.39	7382	18303	17886	17453	17036	16603	17670	16820	80	5230	500	12570	10	1	15989037	2934	24.47	1.49	12	0.37	750.00	12348.00	29350	20240531	-37.48	17020	20241115	7.81	29350	-37.48	20240531	17020	7.81	20241115	29350	-37.48	20240531	17020	7.81	20241115	2.67	N	089980	500	79 억	381584	N	N	9	N	N
76	20241118	140654	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18280	810	2	4.64	992643220	54447	59.62	17730	18480	17530	22700	12230	17470	18231.37	2.39	3996	18303	17886	17453	17036	16603	17670	16820	80	5230	500	12570	10	1	15989037	2923	24.37	1.48	12	0.34	750.00	12348.00	29350	20240531	-37.72	17020	20241115	7.40	29350	-37.72	20240531	17020	7.40	20241115	29350	-37.72	20240531	17020	7.40	20241115	2.67	N	089980	500	79 억	381584	N	N	9	N	N
77	20241118	130651	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18160	690	2	3.95	913311720	50099	54.86	17730	18480	17530	22700	12230	17470	18230.14	2.39	3261	18303	17886	17453	17036	16603	17670	16820	80	5230	500	12570	10	1	15989037	2904	24.21	1.47	12	0.31	750.00	12348.00	29350	20240531	-38.13	17020	20241115	6.70	29350	-38.13	20240531	17020	6.70	20241115	29350	-38.13	20240531	17020	6.70	20241115	2.67	N	089980	500	79 억	381584	N	N	9	N	N
78	20241118	120653	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18240	770	2	4.41	758906780	41617	45.57	17730	18480	17530	22700	12230	17470	18235.50	2.39	971	18303	17886	17453	17036	16603	17670	16820	80	5230	500	12570	10	1	15989037	2916	24.32	1.48	12	0.26	750.00	12348.00	29350	20240531	-37.85	17020	20241115	7.17	29350	-37.85	20240531	17020	7.17	20241115	29350	-37.85	20240531	17020	7.17	20241115	2.67	N	089980	500	79 억	381584	N	N	9	N	N
79	20241118	110652	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18470	1000	2	5.72	541786270	29741	32.57	17730	18470	17530	22700	12230	17470	18216.81	2.39	4646	18303	17886	17453	17036	16603	17670	16820	80	5230	500	12570	10	1	15989037	2953	24.63	1.50	12	0.19	750.00	12348.00	29350	20240531	-37.07	17020	20241115	8.52	29350	-37.07	20240531	17020	8.52	20241115	29350	-37.07	20240531	17020	8.52	20241115	2.67	N	089980	500	79 억	381584	N	N	9	N	N
80	20241118	100646	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18420	950	2	5.44	411859090	22670	24.82	17730	18440	17530	22700	12230	17470	18167.58	2.39	6019	18303	17886	17453	17036	16603	17670	16820	80	5230	500	12570	10	1	15989037	2945	24.56	1.49	12	0.14	750.00	12348.00	29350	20240531	-37.24	17020	20241115	8.23	29350	-37.24	20240531	17020	8.23	20241115	29350	-37.24	20240531	17020	8.23	20241115	2.67	N	089980	500	79 억	381584	N	N	9	N	N
81	20241118	090645	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18020	550	2	3.15	111668910	6276	6.87	17730	18030	17530	22700	12230	17470	17793.01	2.39	2495	18303	17886	17453	17036	16603	17670	16820	80	5230	500	12570	10	1	15989037	2881	24.03	1.46	12	0.04	750.00	12348.00	29350	20240531	-38.60	17020	20241115	5.88	29350	-38.60	20240531	17020	5.88	20241115	29350	-38.60	20240531	17020	5.88	20241115	2.67	N	089980	500	79 억	381584	N	N	9	N	N
82	20241115	160706	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	17470	-630	5	-3.48	1580743570	91238	120.47	17750	17870	17020	23500	12670	18100	17325.42	2.34	7128	19020	18560	18140	17680	17260	18350	17470	80	5400	500	13030	10	1	15989037	2793	23.29	1.41	12	0.57	750.00	12348.00	29350	20240531	-40.48	17020	20241115	2.64	29350	-40.48	20240531	17020	2.64	20241115	29350	-40.48	20240531	17020	2.64	20241115	2.71	N	089980	500	79 억	374625	N	N	9	N	N
83	20241115	150725	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	17580	-520	5	-2.87	1541014430	88972	117.48	17750	17870	17020	23500	12670	18100	17320.21	2.34	8261	19020	18560	18140	17680	17260	18350	17470	80	5400	500	13030	10	1	15989037	2811	23.44	1.42	12	0.56	750.00	12348.00	29350	20240531	-40.10	17020	20241115	3.29	29350	-40.10	20240531	17020	3.29	20241115	29350	-40.10	20240531	17020	3.29	20241115	2.71	N	089980	500	79 억	374625	N	N	26	N	N
84	20241115	140718	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	17610	-490	5	-2.71	1446553450	83613	110.40	17750	17870	17020	23500	12670	18100	17300.57	2.34	9012	19020	18560	18140	17680	17260	18350	17470	80	5400	500	13030	10	1	15989037	2816	23.48	1.43	12	0.52	750.00	12348.00	29350	20240531	-40.00	17020	20241115	3.47	29350	-40.00	20240531	17020	3.47	20241115	29350	-40.00	20240531	17020	3.47	20241115	2.71	N	089980	500	79 억	374625	N	N	26	N	N
85	20241115	130719	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	17270	-830	5	-4.59	1260134480	72900	96.26	17750	17870	17020	23500	12670	18100	17285.78	2.34	3098	19020	18560	18140	17680	17260	18350	17470	80	5400	500	13030	10	1	15989037	2761	23.03	1.40	12	0.46	750.00	12348.00	29350	20240531	-41.16	17020	20241115	1.47	29350	-41.16	20240531	17020	1.47	20241115	29350	-41.16	20240531	17020	1.47	20241115	2.71	N	089980	500	79 억	374625	N	N	26	N	N
86	20241115	120723	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	17140	-960	5	-5.30	1099406110	63582	83.95	17750	17870	17020	23500	12670	18100	17291.14	2.34	-1046	19020	18560	18140	17680	17260	18350	17470	80	5400	500	13030	10	1	15989037	2741	22.85	1.39	12	0.40	750.00	12348.00	29350	20240531	-41.60	17020	20241115	0.71	29350	-41.60	20240531	17020	0.71	20241115	29350	-41.60	20240531	17020	0.71	20241115	2.71	N	089980	500	79 억	374625	N	N	26	N	N
87	20241115	110705	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	17080	-1020	5	-5.64	989941280	57190	75.51	17750	17870	17040	23500	12670	18100	17309.68	2.34	-3057	19020	18560	18140	17680	17260	18350	17470	80	5400	500	13030	10	1	15989037	2731	22.77	1.38	12	0.36	750.00	12348.00	29350	20240531	-41.81	17040	20241115	0.23	29350	-41.81	20240531	17040	0.23	20241115	29350	-41.81	20240531	17040	0.23	20241115	2.71	N	089980	500	79 억	374625	N	N	26	N	N
88	20241115	100705	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	17300	-800	5	-4.42	673147500	38688	51.08	17750	17870	17160	23500	12670	18100	17399.37	2.34	-3663	19020	18560	18140	17680	17260	18350	17470	80	5400	500	13030	10	1	15989037	2766	23.07	1.40	12	0.24	750.00	12348.00	29350	20240531	-41.06	17160	20241115	0.82	29350	-41.06	20240531	17160	0.82	20241115	29350	-41.06	20240531	17160	0.82	20241115	2.71	N	089980	500	79 억	374625	N	N	26	N	N
89	20241115	090652	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	17570	-530	5	-2.93	98779760	5581	7.37	17750	17870	17560	23500	12670	18100	17699.22	2.34	-1614	19020	18560	18140	17680	17260	18350	17470	80	5400	500	13030	10	1	15989037	2809	23.43	1.42	12	0.03	750.00	12348.00	29350	20240531	-40.14	17560	20241115	0.06	29350	-40.14	20240531	17560	0.06	20241115	29350	-40.14	20240531	17560	0.06	20241115	2.71	N	089980	500	79 억	374625	N	N	26	N	N
90	20241114	160659	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	18030	-340	5	-1.85	1289673840	71178	55.87	18210	18600	17720	23850	12860	18370	18119.00	2.40	-7433	19970	19170	18620	17820	17270	18895	17545	80	5480	500	13220	10	1	15989037	2883	24.04	1.46	12	0.45	750.00	12348.00	29350	20240531	-38.57	17720	20241114	1.75	29350	-38.57	20240531	17720	1.75	20241114	29350	-38.57	20240531	17720	1.75	20241114	2.70	N	089980	500	79 억	383109	N	N	27	N	N
91	20241114	150703	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	17870	-500	5	-2.72	1087399270	59955	47.06	18210	18600	17720	23850	12860	18370	18136.92	2.40	-7558	19970	19170	18620	17820	17270	18895	17545	80	5480	500	13220	10	1	15989037	2857	23.83	1.45	12	0.37	750.00	12348.00	29350	20240531	-39.11	17720	20241114	0.85	29350	-39.11	20240531	17720	0.85	20241114	29350	-39.11	20240531	17720	0.85	20241114	2.70	N	089980	500	79 억	383109	N	N	27	N	N
92	20241114	140658	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	17970	-400	5	-2.18	822513470	45114	35.41	18210	18600	17960	23850	12860	18370	18231.89	2.40	-5106	19970	19170	18620	17820	17270	18895	17545	80	5480	500	13220	10	1	15989037	2873	23.96	1.46	12	0.28	750.00	12348.00	29350	20240531	-38.77	17960	20241114	0.06	29350	-38.77	20240531	17960	0.06	20241114	29350	-38.77	20240531	17960	0.06	20241114	2.70	N	089980	500	79 억	383109	N	N	27	N	N
93	20241114	130700	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18170	-200	5	-1.09	531454530	28993	22.76	18210	18600	18160	23850	12860	18370	18330.44	2.40	-1785	19970	19170	18620	17820	17270	18895	17545	80	5480	500	13220	10	1	15989037	2905	24.23	1.47	12	0.18	750.00	12348.00	29350	20240531	-38.09	18000	20231113	0.94	29350	-38.09	20240531	18000	0.94	20240805	29350	-38.09	20240531	18000	0.94	20240805	2.70	N	089980	500	79 억	383109	N	N	27	N	N
94	20241114	120658	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18340	-30	5	-0.16	422381260	23017	18.07	18210	18600	18210	23850	12860	18370	18350.84	2.40	-398	19970	19170	18620	17820	17270	18895	17545	80	5480	500	13220	10	1	15989037	2932	24.45	1.49	12	0.14	750.00	12348.00	29350	20240531	-37.51	18000	20231113	1.89	29350	-37.51	20240531	18000	1.89	20240805	29350	-37.51	20240531	18000	1.89	20240805	2.70	N	089980	500	79 억	383109	N	N	27	N	N
95	20241114	110659	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18400	30	2	0.16	309647590	16870	13.24	18210	18600	18210	23850	12860	18370	18354.93	2.40	1970	19970	19170	18620	17820	17270	18895	17545	80	5480	500	13220	10	1	15989037	2942	24.53	1.49	12	0.11	750.00	12348.00	29350	20240531	-37.31	18000	20231113	2.22	29350	-37.31	20240531	18000	2.22	20240805	29350	-37.31	20240531	18000	2.22	20240805	2.70	N	089980	500	79 억	383109	N	N	27	N	N
96	20241114	100719	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18390	20	2	0.11	100612160	5499	4.32	18210	18490	18210	23850	12860	18370	18296.45	2.40	914	19970	19170	18620	17820	17270	18895	17545	80	5480	500	13220	10	1	15989037	2940	24.52	1.49	12	0.03	750.00	12348.00	29350	20240531	-37.34	18000	20231113	2.17	29350	-37.34	20240531	18000	2.17	20240805	29350	-37.34	20240531	18000	2.17	20240805	2.70	N	089980	500	79 억	383109	N	N	27	N	N
97	20241114	090654	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18370	0	3	0.00	0	0	0.00	0	0	0	23850	12860	18370	0.00	2.40	0	19970	19170	18620	17820	17270	18895	17545	80	5480	500	13220	10	1	15989037	2937	24.49	1.49	12	0.00	750.00	12348.00	29350	20240531	-37.41	18000	20231113	2.06	29350	-37.41	20240531	18000	2.06	20240805	29350	-37.41	20240531	18000	2.06	20240805	2.70	N	089980	500	79 억	383109	N	N	27	N	N
98	20241113	160412	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18370	-1130	5	-5.79	2354802800	127195	211.53	19200	19420	18070	25350	13650	19500	18513.45	2.35	7885	20233	19866	19603	19236	18973	19735	19105	80	5850	500	14040	10	1	15989037	2937	24.49	1.49	12	0.80	750.00	12348.00	29350	20240531	-37.41	18000	20231113	2.06	29350	-37.41	20240531	18000	2.06	20240805	29350	-37.41	20240531	18000	2.06	20231113	2.73	N	089980	500	79 억	374945	N	N	27	N	N
99	20241113	150435	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18480	-1020	5	-5.23	2175549530	117457	195.34	19200	19420	18070	25350	13650	19500	18522.09	2.35	10019	20233	19866	19603	19236	18973	19735	19105	80	5850	500	14040	10	1	15989037	2955	24.64	1.50	12	0.73	750.00	12348.00	29350	20240531	-37.04	18000	20231113	2.67	29350	-37.04	20240531	18000	2.67	20240805	29350	-37.04	20240531	18000	2.67	20231113	2.73	N	089980	500	79 억	374945	N	N	20	N	N
100	20241113	140432	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18550	-950	5	-4.87	1973200440	106480	177.08	19200	19420	18070	25350	13650	19500	18531.18	2.35	8577	20233	19866	19603	19236	18973	19735	19105	80	5850	500	14040	10	1	15989037	2966	24.73	1.50	12	0.67	750.00	12348.00	29350	20240531	-36.80	18000	20231113	3.06	29350	-36.80	20240531	18000	3.06	20240805	29350	-36.80	20240531	18000	3.06	20231113	2.73	N	089980	500	79 억	374945	N	N	20	N	N
101	20241113	130430	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18650	-850	5	-4.36	1771162280	95602	158.99	19200	19420	18070	25350	13650	19500	18526.41	2.35	6369	20233	19866	19603	19236	18973	19735	19105	80	5850	500	14040	10	1	15989037	2982	24.87	1.51	12	0.60	750.00	12348.00	29350	20240531	-36.46	18000	20231113	3.61	29350	-36.46	20240531	18000	3.61	20240805	29350	-36.46	20240531	18000	3.61	20231113	2.73	N	089980	500	79 억	374945	N	N	20	N	N
102	20241113	120427	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18670	-830	5	-4.26	1648897300	89046	148.09	19200	19420	18070	25350	13650	19500	18517.37	2.35	5025	20233	19866	19603	19236	18973	19735	19105	80	5850	500	14040	10	1	15989037	2985	24.89	1.51	12	0.56	750.00	12348.00	29350	20240531	-36.39	18000	20231113	3.72	29350	-36.39	20240531	18000	3.72	20240805	29350	-36.39	20240531	18000	3.72	20231113	2.73	N	089980	500	79 억	374945	N	N	20	N	N
103	20241113	110426	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18370	-1130	5	-5.79	1503692670	81199	135.04	19200	19420	18070	25350	13650	19500	18518.61	2.35	1695	20233	19866	19603	19236	18973	19735	19105	80	5850	500	14040	10	1	15989037	2937	24.49	1.49	12	0.51	750.00	12348.00	29350	20240531	-37.41	18000	20231113	2.06	29350	-37.41	20240531	18000	2.06	20240805	29350	-37.41	20240531	18000	2.06	20231113	2.73	N	089980	500	79 억	374945	N	N	20	N	N
104	20241113	100425	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18650	-850	5	-4.36	590746180	31321	52.09	19200	19420	18640	25350	13650	19500	18861.03	2.35	-2320	20233	19866	19603	19236	18973	19735	19105	80	5850	500	14040	10	1	15989037	2982	24.87	1.51	12	0.20	750.00	12348.00	29350	20240531	-36.46	18000	20231113	3.61	29350	-36.46	20240531	18000	3.61	20240805	29350	-36.46	20240531	18000	3.61	20231113	2.73	N	089980	500	79 억	374945	N	N	20	N	N
105	20241113	090419	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19290	-210	5	-1.08	20029440	1042	1.73	19200	19420	19200	25350	13650	19500	19222.11	2.35	322	20233	19866	19603	19236	18973	19735	19105	80	5850	500	14040	10	1	15989037	3084	25.72	1.56	12	0.01	750.00	12348.00	29350	20240531	-34.28	18000	20231113	7.17	29350	-34.28	20240531	18000	7.17	20240805	29350	-34.28	20240531	18000	7.17	20231113	2.73	N	089980	500	79 억	374945	N	N	20	N	N
106	20241112	160635	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19500	-650	5	-3.23	1161042720	59397	121.22	19950	19970	19340	26150	14150	20150	19547.20	2.44	-14477	20816	20482	19916	19582	19016	20650	19750	80	6000	500	14500	10	1	15989037	3118	26.00	1.58	12	0.37	750.00	12348.00	29350	20240531	-33.56	18000	20231113	8.33	29350	-33.56	20240531	18000	8.33	20240805	29350	-33.56	20240531	18000	8.33	20231113	2.75	N	089980	500	79 억	389464	N	N	20	N	N
107	20241112	150639	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19420	-730	5	-3.62	1059039090	54159	110.53	19950	19970	19340	26150	14150	20150	19554.26	2.44	-12051	20816	20482	19916	19582	19016	20650	19750	80	6000	500	14500	10	1	15989037	3105	25.89	1.57	12	0.34	750.00	12348.00	29350	20240531	-33.83	18000	20231113	7.89	29350	-33.83	20240531	18000	7.89	20240805	29350	-33.83	20240531	18000	7.89	20231113	2.75	N	089980	500	79 억	389464	N	N	45	N	N
108	20241112	140647	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19430	-720	5	-3.57	857514750	43784	89.36	19950	19970	19340	26150	14150	20150	19585.12	2.44	-10374	20816	20482	19916	19582	19016	20650	19750	80	6000	500	14500	10	1	15989037	3107	25.91	1.57	12	0.27	750.00	12348.00	29350	20240531	-33.80	18000	20231113	7.94	29350	-33.80	20240531	18000	7.94	20240805	29350	-33.80	20240531	18000	7.94	20231113	2.75	N	089980	500	79 억	389464	N	N	45	N	N
109	20241112	130644	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19420	-730	5	-3.62	774461520	39505	80.62	19950	19970	19340	26150	14150	20150	19604.14	2.44	-8866	20816	20482	19916	19582	19016	20650	19750	80	6000	500	14500	10	1	15989037	3105	25.89	1.57	12	0.25	750.00	12348.00	29350	20240531	-33.83	18000	20231113	7.89	29350	-33.83	20240531	18000	7.89	20240805	29350	-33.83	20240531	18000	7.89	20231113	2.75	N	089980	500	79 억	389464	N	N	45	N	N
110	20241112	120643	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19600	-550	5	-2.73	553563810	28147	57.44	19950	19970	19500	26150	14150	20150	19666.88	2.44	-8930	20816	20482	19916	19582	19016	20650	19750	80	6000	500	14500	10	1	15989037	3134	26.13	1.59	12	0.18	750.00	12348.00	29350	20240531	-33.22	18000	20231113	8.89	29350	-33.22	20240531	18000	8.89	20240805	29350	-33.22	20240531	18000	8.89	20231113	2.75	N	089980	500	79 억	389464	N	N	45	N	N
111	20241112	110641	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19670	-480	5	-2.38	417549900	21214	43.29	19950	19970	19500	26150	14150	20150	19682.75	2.44	-8027	20816	20482	19916	19582	19016	20650	19750	80	6000	500	14500	10	1	15989037	3145	26.23	1.59	12	0.13	750.00	12348.00	29350	20240531	-32.98	18000	20231113	9.28	29350	-32.98	20240531	18000	9.28	20240805	29350	-32.98	20240531	18000	9.28	20231113	2.75	N	089980	500	79 억	389464	N	N	45	N	N
112	20241112	100640	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19730	-420	5	-2.08	241147210	12284	25.07	19950	19970	19500	26150	14150	20150	19631.00	2.44	-5389	20816	20482	19916	19582	19016	20650	19750	80	6000	500	14500	10	1	15989037	3155	26.31	1.60	12	0.08	750.00	12348.00	29350	20240531	-32.78	18000	20231113	9.61	29350	-32.78	20240531	18000	9.61	20240805	29350	-32.78	20240531	18000	9.61	20231113	2.75	N	089980	500	79 억	389464	N	N	45	N	N
113	20241112	090639	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19880	-270	5	-1.34	7136770	358	0.73	19950	19970	19880	26150	14150	20150	19935.11	2.44	-33	20816	20482	19916	19582	19016	20650	19750	80	6000	500	14500	10	1	15989037	3179	26.51	1.61	12	0.00	750.00	12348.00	29350	20240531	-32.27	18000	20231113	10.44	29350	-32.27	20240531	18000	10.44	20240805	29350	-32.27	20240531	18000	10.44	20231113	2.75	N	089980	500	79 억	389464	N	N	45	N	N
114	20241111	160635	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20150	180	2	0.90	955300860	48628	148.16	19950	20250	19350	25950	13980	19970	19645.02	2.45	-2524	20496	20232	20036	19772	19576	20365	19905	80	5980	500	14370	50	1	15989037	3222	26.87	1.63	12	0.30	750.00	12348.00	29350	20240531	-31.35	18000	20231113	11.94	29350	-31.35	20240531	18000	11.94	20240805	29350	-31.35	20240531	18000	11.94	20231113	2.79	N	089980	500	79 억	392247	N	N	45	N	N
115	20241111	150655	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20050	80	2	0.40	858316010	43811	133.48	19950	20150	19350	25950	13980	19970	19591.34	2.45	-1344	20496	20232	20036	19772	19576	20365	19905	80	5980	500	14370	50	1	15989037	3206	26.73	1.62	12	0.27	750.00	12348.00	29350	20240531	-31.69	18000	20231113	11.39	29350	-31.69	20240531	18000	11.39	20240805	29350	-31.69	20240531	18000	11.39	20231113	2.79	N	089980	500	79 억	392247	N	N	17	N	N
116	20241111	140647	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19700	-270	5	-1.35	689741940	35345	107.69	19950	19950	19350	25950	13980	19970	19514.55	2.45	-1741	20496	20232	20036	19772	19576	20365	19905	80	5980	500	14370	10	1	15989037	3150	26.27	1.60	12	0.22	750.00	12348.00	29350	20240531	-32.88	18000	20231113	9.44	29350	-32.88	20240531	18000	9.44	20240805	29350	-32.88	20240531	18000	9.44	20231113	2.79	N	089980	500	79 억	392247	N	N	17	N	N
117	20241111	130641	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19610	-360	5	-1.80	572183000	29359	89.45	19950	19950	19350	25950	13980	19970	19489.19	2.45	-1615	20496	20232	20036	19772	19576	20365	19905	80	5980	500	14370	10	1	15989037	3135	26.15	1.59	12	0.18	750.00	12348.00	29350	20240531	-33.19	18000	20231113	8.94	29350	-33.19	20240531	18000	8.94	20240805	29350	-33.19	20240531	18000	8.94	20231113	2.79	N	089980	500	79 억	392247	N	N	17	N	N
118	20241111	120640	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19560	-410	5	-2.05	514198560	26394	80.42	19950	19950	19350	25950	13980	19970	19481.65	2.45	-1925	20496	20232	20036	19772	19576	20365	19905	80	5980	500	14370	10	1	15989037	3127	26.08	1.58	12	0.17	750.00	12348.00	29350	20240531	-33.36	18000	20231113	8.67	29350	-33.36	20240531	18000	8.67	20240805	29350	-33.36	20240531	18000	8.67	20231113	2.79	N	089980	500	79 억	392247	N	N	17	N	N
119	20241111	110638	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19440	-530	5	-2.65	454594290	23344	71.13	19950	19950	19350	25950	13980	19970	19473.71	2.45	-1517	20496	20232	20036	19772	19576	20365	19905	80	5980	500	14370	10	1	15989037	3108	25.92	1.57	12	0.15	750.00	12348.00	29350	20240531	-33.76	18000	20231113	8.00	29350	-33.76	20240531	18000	8.00	20240805	29350	-33.76	20240531	18000	8.00	20231113	2.79	N	089980	500	79 억	392247	N	N	17	N	N
120	20241111	100635	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19420	-550	5	-2.75	327481570	16797	51.18	19950	19950	19410	25950	13980	19970	19496.43	2.45	-2408	20496	20232	20036	19772	19576	20365	19905	80	5980	500	14370	10	1	15989037	3105	25.89	1.57	12	0.11	750.00	12348.00	29350	20240531	-33.83	18000	20231113	7.89	29350	-33.83	20240531	18000	7.89	20240805	29350	-33.83	20240531	18000	7.89	20231113	2.79	N	089980	500	79 억	392247	N	N	17	N	N
121	20241111	090633	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19670	-300	5	-1.50	41570170	2118	6.45	19950	19950	19510	25950	13980	19970	19627.09	2.45	441	20496	20232	20036	19772	19576	20365	19905	80	5980	500	14370	10	1	15989037	3145	26.23	1.59	12	0.01	750.00	12348.00	29350	20240531	-32.98	18000	20231113	9.28	29350	-32.98	20240531	18000	9.28	20240805	29350	-32.98	20240531	18000	9.28	20231113	2.79	N	089980	500	79 억	392247	N	N	17	N	N
122	20241108	160626	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19970	40	2	0.20	656524890	32691	40.01	19840	20300	19840	25900	13960	19930	20082.74	2.45	297	20576	20252	19776	19452	18976	20015	19215	80	5970	500	14340	10	1	15989037	3193	26.63	1.62	12	0.20	750.00	12348.00	29350	20240531	-31.96	17770	20231101	12.38	29350	-31.96	20240531	18000	10.94	20240805	29350	-31.96	20240531	18000	10.94	20231113	2.76	N	089980	500	79 억	392207	N	N	17	N	N
123	20241108	150637	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19980	50	2	0.25	569045470	28303	34.64	19840	20300	19840	25900	13960	19930	20105.48	2.45	1122	20576	20252	19776	19452	18976	20015	19215	80	5970	500	14340	10	1	15989037	3195	26.64	1.62	12	0.18	750.00	12348.00	29350	20240531	-31.93	17770	20231101	12.44	29350	-31.93	20240531	18000	11.00	20240805	29350	-31.93	20240531	18000	11.00	20231113	2.76	N	089980	500	79 억	392207	N	N	8	N	N
124	20241108	140635	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20100	170	2	0.85	488902300	24291	29.73	19840	20300	19840	25900	13960	19930	20126.89	2.45	2219	20576	20252	19776	19452	18976	20015	19215	80	5970	500	14340	50	1	15989037	3214	26.80	1.63	12	0.15	750.00	12348.00	29350	20240531	-31.52	17770	20231101	13.11	29350	-31.52	20240531	18000	11.67	20240805	29350	-31.52	20240531	18000	11.67	20231113	2.76	N	089980	500	79 억	392207	N	N	8	N	N
125	20241108	130636	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20050	120	2	0.60	441353200	21919	26.83	19840	20300	19840	25900	13960	19930	20135.64	2.45	2372	20576	20252	19776	19452	18976	20015	19215	80	5970	500	14340	50	1	15989037	3206	26.73	1.62	12	0.14	750.00	12348.00	29350	20240531	-31.69	17770	20231101	12.83	29350	-31.69	20240531	18000	11.39	20240805	29350	-31.69	20240531	18000	11.39	20231113	2.76	N	089980	500	79 억	392207	N	N	8	N	N
126	20241108	120635	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20300	370	2	1.86	338387650	16819	20.59	19840	20300	19840	25900	13960	19930	20119.37	2.45	3011	20576	20252	19776	19452	18976	20015	19215	80	5970	500	14340	50	1	15989037	3246	27.07	1.64	12	0.11	750.00	12348.00	29350	20240531	-30.83	17770	20231101	14.24	29350	-30.83	20240531	18000	12.78	20240805	29350	-30.83	20240531	18000	12.78	20231113	2.76	N	089980	500	79 억	392207	N	N	8	N	N
127	20241108	110635	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20250	320	2	1.61	268655900	13368	16.36	19840	20300	19840	25900	13960	19930	20096.94	2.45	2055	20576	20252	19776	19452	18976	20015	19215	80	5970	500	14340	50	1	15989037	3238	27.00	1.64	12	0.08	750.00	12348.00	29350	20240531	-31.01	17770	20231101	13.96	29350	-31.01	20240531	18000	12.50	20240805	29350	-31.01	20240531	18000	12.50	20231113	2.76	N	089980	500	79 억	392207	N	N	8	N	N
128	20241108	100645	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20150	220	2	1.10	126327450	6306	7.72	19840	20200	19840	25900	13960	19930	20032.90	2.45	1364	20576	20252	19776	19452	18976	20015	19215	80	5970	500	14340	50	1	15989037	3222	26.87	1.63	12	0.04	750.00	12348.00	29350	20240531	-31.35	17770	20231101	13.39	29350	-31.35	20240531	18000	11.94	20240805	29350	-31.35	20240531	18000	11.94	20231113	2.76	N	089980	500	79 억	392207	N	N	8	N	N
129	20241108	090629	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20000	70	2	0.35	37466800	1879	2.30	19840	20100	19840	25900	13960	19930	19939.76	2.45	39	20576	20252	19776	19452	18976	20015	19215	80	5970	500	14340	50	1	15989037	3198	26.67	1.62	12	0.01	750.00	12348.00	29350	20240531	-31.86	17770	20231101	12.55	29350	-31.86	20240531	18000	11.11	20240805	29350	-31.86	20240531	18000	11.11	20231113	2.76	N	089980	500	79 억	392207	N	N	8	N	N
130	20241107	160631	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19930	-220	5	-1.09	1603539840	81579	86.72	19990	20100	19300	26150	14150	20150	19654.66	2.42	4645	21750	20950	20300	19500	18850	20625	19175	80	6000	500	14500	10	1	15989037	3187	26.57	1.61	12	0.51	750.00	12348.00	29350	20240531	-32.10	17700	20231031	12.60	29350	-32.10	20240531	18000	10.72	20240805	29350	-32.10	20240531	18000	10.72	20231113	2.79	N	089980	500	79 억	387334	N	N	8	N	N
131	20241107	150632	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19900	-250	5	-1.24	1511966480	76980	81.83	19990	20100	19300	26150	14150	20150	19640.94	2.42	6407	21750	20950	20300	19500	18850	20625	19175	80	6000	500	14500	10	1	15989037	3182	26.53	1.61	12	0.48	750.00	12348.00	29350	20240531	-32.20	17700	20231031	12.43	29350	-32.20	20240531	18000	10.56	20240805	29350	-32.20	20240531	18000	10.56	20231113	2.79	N	089980	500	79 억	387334	N	N	6	N	N
132	20241107	140635	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20050	-100	5	-0.50	1349545210	68828	73.16	19990	20100	19300	26150	14150	20150	19607.40	2.42	7005	21750	20950	20300	19500	18850	20625	19175	80	6000	500	14500	50	1	15989037	3206	26.73	1.62	12	0.43	750.00	12348.00	29350	20240531	-31.69	17700	20231031	13.28	29350	-31.69	20240531	18000	11.39	20240805	29350	-31.69	20240531	18000	11.39	20231113	2.79	N	089980	500	79 억	387334	N	N	6	N	N
133	20241107	130636	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19840	-310	5	-1.54	1243665630	63522	67.52	19990	20000	19300	26150	14150	20150	19578.39	2.42	5944	21750	20950	20300	19500	18850	20625	19175	80	6000	500	14500	10	1	15989037	3172	26.45	1.61	12	0.40	750.00	12348.00	29350	20240531	-32.40	17700	20231031	12.09	29350	-32.40	20240531	18000	10.22	20240805	29350	-32.40	20240531	18000	10.22	20231113	2.79	N	089980	500	79 억	387334	N	N	6	N	N
134	20241107	120633	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19900	-250	5	-1.24	1208767450	61764	65.65	19990	20000	19300	26150	14150	20150	19570.62	2.42	5966	21750	20950	20300	19500	18850	20625	19175	80	6000	500	14500	10	1	15989037	3182	26.53	1.61	12	0.39	750.00	12348.00	29350	20240531	-32.20	17700	20231031	12.43	29350	-32.20	20240531	18000	10.56	20240805	29350	-32.20	20240531	18000	10.56	20231113	2.79	N	089980	500	79 억	387334	N	N	6	N	N
135	20241107	110631	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19400	-750	5	-3.72	958519540	49019	52.11	19990	19990	19300	26150	14150	20150	19553.88	2.42	-3534	21750	20950	20300	19500	18850	20625	19175	80	6000	500	14500	10	1	15989037	3102	25.87	1.57	12	0.31	750.00	12348.00	29350	20240531	-33.90	17700	20231031	9.60	29350	-33.90	20240531	18000	7.78	20240805	29350	-33.90	20240531	18000	7.78	20231113	2.79	N	089980	500	79 억	387334	N	N	6	N	N
136	20241107	100632	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19630	-520	5	-2.58	493060940	25073	26.65	19990	19990	19530	26150	14150	20150	19664.76	2.42	-3531	21750	20950	20300	19500	18850	20625	19175	80	6000	500	14500	10	1	15989037	3139	26.17	1.59	12	0.16	750.00	12348.00	29350	20240531	-33.12	17700	20231031	10.90	29350	-33.12	20240531	18000	9.06	20240805	29350	-33.12	20240531	18000	9.06	20231113	2.79	N	089980	500	79 억	387334	N	N	6	N	N
137	20241107	090631	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19600	-550	5	-2.73	114648610	5801	6.17	19990	19990	19600	26150	14150	20150	19762.73	2.42	-3470	21750	20950	20300	19500	18850	20625	19175	80	6000	500	14500	10	1	15989037	3134	26.13	1.59	12	0.04	750.00	12348.00	29350	20240531	-33.22	17700	20231031	10.73	29350	-33.22	20240531	18000	8.89	20240805	29350	-33.22	20240531	18000	8.89	20231113	2.79	N	089980	500	79 억	387334	N	N	6	N	N
138	20241106	160636	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20150	-600	5	-2.89	1854954650	92841	239.73	21100	21100	19650	26950	14550	20750	19979.90	2.52	-12998	21616	21182	20866	20432	20116	21025	20275	80	6200	500	14940	50	1	15989037	3222	26.87	1.63	12	0.58	750.00	12348.00	29350	20240531	-31.35	17700	20231031	13.84	29350	-31.35	20240531	18000	11.94	20240805	29350	-31.35	20240531	18000	11.94	20231113	2.81	N	089980	500	79 억	402931	N	N	6	N	N
139	20241106	150655	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19770	-980	5	-4.72	1586982040	79446	205.14	21100	21100	19650	26950	14550	20750	19975.61	2.52	-10440	21616	21182	20866	20432	20116	21025	20275	80	6200	500	14940	10	1	15989037	3161	26.36	1.60	12	0.50	750.00	12348.00	29350	20240531	-32.64	17700	20231031	11.69	29350	-32.64	20240531	18000	9.83	20240805	29350	-32.64	20240531	18000	9.83	20231113	2.81	N	089980	500	79 억	402931	N	N	8	N	N
140	20241106	140649	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19690	-1060	5	-5.11	1449591260	72491	187.18	21100	21100	19650	26950	14550	20750	19996.84	2.52	-11171	21616	21182	20866	20432	20116	21025	20275	80	6200	500	14940	10	1	15989037	3148	26.25	1.59	12	0.45	750.00	12348.00	29350	20240531	-32.91	17700	20231031	11.24	29350	-32.91	20240531	18000	9.39	20240805	29350	-32.91	20240531	18000	9.39	20231113	2.81	N	089980	500	79 억	402931	N	N	8	N	N
141	20241106	130657	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19660	-1090	5	-5.25	1241571630	61930	159.91	21100	21100	19660	26950	14550	20750	20047.98	2.52	-11310	21616	21182	20866	20432	20116	21025	20275	80	6200	500	14940	10	1	15989037	3143	26.21	1.59	12	0.39	750.00	12348.00	29350	20240531	-33.02	17700	20231031	11.07	29350	-33.02	20240531	18000	9.22	20240805	29350	-33.02	20240531	18000	9.22	20231113	2.81	N	089980	500	79 억	402931	N	N	8	N	N
142	20241106	120635	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20150	-600	5	-2.89	421090650	20599	53.19	21100	21100	20100	26950	14550	20750	20442.29	2.52	-5230	21616	21182	20866	20432	20116	21025	20275	80	6200	500	14940	50	1	15989037	3222	26.87	1.63	12	0.13	750.00	12348.00	29350	20240531	-31.35	17700	20231031	13.84	29350	-31.35	20240531	18000	11.94	20240805	29350	-31.35	20240531	18000	11.94	20231113	2.81	N	089980	500	79 억	402931	N	N	8	N	N
143	20241106	110639	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20450	-300	5	-1.45	244479550	11894	30.71	21100	21100	20400	26950	14550	20750	20554.86	2.52	-2988	21616	21182	20866	20432	20116	21025	20275	80	6200	500	14940	50	1	15989037	3270	27.27	1.66	12	0.07	750.00	12348.00	29350	20240531	-30.32	17700	20231031	15.54	29350	-30.32	20240531	18000	13.61	20240805	29350	-30.32	20240531	18000	13.61	20231113	2.81	N	089980	500	79 억	402931	N	N	8	N	N
144	20241106	100643	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20600	-150	5	-0.72	176083950	8558	22.10	21100	21100	20400	26950	14550	20750	20575.36	2.52	-1983	21616	21182	20866	20432	20116	21025	20275	80	6200	500	14940	50	1	15989037	3294	27.47	1.67	12	0.05	750.00	12348.00	29350	20240531	-29.81	17700	20231031	16.38	29350	-29.81	20240531	18000	14.44	20240805	29350	-29.81	20240531	18000	14.44	20231113	2.81	N	089980	500	79 억	402931	N	N	8	N	N
145	20241106	090638	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20850	100	2	0.48	30416350	1454	3.75	21100	21100	20700	26950	14550	20750	20919.09	2.52	-536	21616	21182	20866	20432	20116	21025	20275	80	6200	500	14940	50	1	15989037	3334	27.80	1.69	12	0.01	750.00	12348.00	29350	20240531	-28.96	17700	20231031	17.80	29350	-28.96	20240531	18000	15.83	20240805	29350	-28.96	20240531	18000	15.83	20231113	2.81	N	089980	500	79 억	402931	N	N	8	N	N
146	20241105	160620	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20750	-50	5	-0.24	807035850	38706	116.00	20900	21300	20550	27000	14600	20800	20850.42	2.49	6287	21300	21050	20600	20350	19900	21175	20475	80	6200	500	14970	50	1	15989037	3318	27.67	1.68	12	0.24	750.00	12348.00	29350	20240531	-29.30	17700	20231031	17.23	29350	-29.30	20240531	18000	15.28	20240805	29350	-29.30	20240531	18000	15.28	20231113	2.80	N	089980	500	79 억	398516	N	N	8	N	N
147	20241105	150632	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20600	-200	5	-0.96	766675850	36758	110.16	20900	21300	20550	27000	14600	20800	20857.39	2.49	7310	21300	21050	20600	20350	19900	21175	20475	80	6200	500	14970	50	1	15989037	3294	27.47	1.67	12	0.23	750.00	12348.00	29350	20240531	-29.81	17700	20231031	16.38	29350	-29.81	20240531	18000	14.44	20240805	29350	-29.81	20240531	18000	14.44	20231113	2.80	N	089980	500	79 억	398516	N	N	66	N	N
148	20241105	140628	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20800	0	3	0.00	665658200	31886	95.56	20900	21300	20550	27000	14600	20800	20876.19	2.49	6618	21300	21050	20600	20350	19900	21175	20475	80	6200	500	14970	50	1	15989037	3326	27.73	1.68	12	0.20	750.00	12348.00	29350	20240531	-29.13	17700	20231031	17.51	29350	-29.13	20240531	18000	15.56	20240805	29350	-29.13	20240531	18000	15.56	20231113	2.80	N	089980	500	79 억	398516	N	N	66	N	N
149	20241105	130631	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20800	0	3	0.00	560343400	26792	80.29	20900	21300	20600	27000	14600	20800	20914.58	2.49	4930	21300	21050	20600	20350	19900	21175	20475	80	6200	500	14970	50	1	15989037	3326	27.73	1.68	12	0.17	750.00	12348.00	29350	20240531	-29.13	17700	20231031	17.51	29350	-29.13	20240531	18000	15.56	20240805	29350	-29.13	20240531	18000	15.56	20231113	2.80	N	089980	500	79 억	398516	N	N	66	N	N
150	20241105	120626	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20650	-150	5	-0.72	510827600	24404	73.14	20900	21300	20600	27000	14600	20800	20932.13	2.49	4515	21300	21050	20600	20350	19900	21175	20475	80	6200	500	14970	50	1	15989037	3302	27.53	1.67	12	0.15	750.00	12348.00	29350	20240531	-29.64	17700	20231031	16.67	29350	-29.64	20240531	18000	14.72	20240805	29350	-29.64	20240531	18000	14.72	20231113	2.80	N	089980	500	79 억	398516	N	N	66	N	N
151	20241105	110618	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20800	0	3	0.00	467013550	22291	66.80	20900	21300	20600	27000	14600	20800	20950.77	2.49	3945	21300	21050	20600	20350	19900	21175	20475	80	6200	500	14970	50	1	15989037	3326	27.73	1.68	12	0.14	750.00	12348.00	29350	20240531	-29.13	17700	20231031	17.51	29350	-29.13	20240531	18000	15.56	20240805	29350	-29.13	20240531	18000	15.56	20231113	2.80	N	089980	500	79 억	398516	N	N	66	N	N
152	20241105	100626	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21150	350	2	1.68	258850000	12335	36.97	20900	21300	20600	27000	14600	20800	20985.00	2.49	1862	21300	21050	20600	20350	19900	21175	20475	80	6200	500	14970	50	1	15989037	3382	28.20	1.71	12	0.08	750.00	12348.00	29350	20240531	-27.94	17700	20231031	19.49	29350	-27.94	20240531	18000	17.50	20240805	29350	-27.94	20240531	18000	17.50	20231113	2.80	N	089980	500	79 억	398516	N	N	66	N	N
153	20241105	090623	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20750	-50	5	-0.24	35400050	1705	5.11	20900	20900	20600	27000	14600	20800	20762.49	2.49	-1066	21300	21050	20600	20350	19900	21175	20475	80	6200	500	14970	50	1	15989037	3318	27.67	1.68	12	0.01	750.00	12348.00	29350	20240531	-29.30	17700	20231031	17.23	29350	-29.30	20240531	18000	15.28	20240805	29350	-29.30	20240531	18000	15.28	20231113	2.80	N	089980	500	79 억	398516	N	N	66	N	N
154	20241104	160620	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20800	500	2	2.46	685365750	33319	131.38	20150	20850	20150	26350	14250	20300	20569.82	2.45	7340	20933	20616	20383	20066	19833	20500	19950	80	6050	500	14610	50	1	15989037	3326	27.73	1.68	12	0.21	750.00	12348.00	29350	20240531	-29.13	17700	20231031	17.51	29350	-29.13	20240531	18000	15.56	20240805	29350	-29.13	20240531	18000	15.56	20231113	2.82	N	089980	500	79 억	390962	N	N	66	N	N
155	20241104	150629	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20750	450	2	2.22	634806650	30877	121.75	20150	20850	20150	26350	14250	20300	20559.21	2.45	7682	20933	20616	20383	20066	19833	20500	19950	80	6050	500	14610	50	1	15989037	3318	27.67	1.68	12	0.19	750.00	12348.00	29350	20240531	-29.30	17700	20231031	17.23	29350	-29.30	20240531	18000	15.28	20240805	29350	-29.30	20240531	18000	15.28	20231113	2.82	N	089980	500	79 억	390962	N	N	41	N	N
156	20241104	140621	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20700	400	2	1.97	519870750	25319	99.84	20150	20750	20150	26350	14250	20300	20532.83	2.45	6575	20933	20616	20383	20066	19833	20500	19950	80	6050	500	14610	50	1	15989037	3310	27.60	1.68	12	0.16	750.00	12348.00	29350	20240531	-29.47	17700	20231031	16.95	29350	-29.47	20240531	18000	15.00	20240805	29350	-29.47	20240531	18000	15.00	20231113	2.82	N	089980	500	79 억	390962	N	N	41	N	N
157	20241104	130613	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20550	250	2	1.23	432121200	21070	83.08	20150	20700	20150	26350	14250	20300	20508.84	2.45	8200	20933	20616	20383	20066	19833	20500	19950	80	6050	500	14610	50	1	15989037	3286	27.40	1.66	12	0.13	750.00	12348.00	29350	20240531	-29.98	17700	20231031	16.10	29350	-29.98	20240531	18000	14.17	20240805	29350	-29.98	20240531	18000	14.17	20231113	2.82	N	089980	500	79 억	390962	N	N	41	N	N
158	20241104	120611	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20450	150	2	0.74	382082550	18635	73.48	20150	20700	20150	26350	14250	20300	20503.49	2.45	7242	20933	20616	20383	20066	19833	20500	19950	80	6050	500	14610	50	1	15989037	3270	27.27	1.66	12	0.12	750.00	12348.00	29350	20240531	-30.32	17700	20231031	15.54	29350	-30.32	20240531	18000	13.61	20240805	29350	-30.32	20240531	18000	13.61	20231113	2.82	N	089980	500	79 억	390962	N	N	41	N	N
159	20241104	110608	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20550	250	2	1.23	222411950	10848	42.78	20150	20700	20150	26350	14250	20300	20502.58	2.45	3129	20933	20616	20383	20066	19833	20500	19950	80	6050	500	14610	50	1	15989037	3286	27.40	1.66	12	0.07	750.00	12348.00	29350	20240531	-29.98	17700	20231031	16.10	29350	-29.98	20240531	18000	14.17	20240805	29350	-29.98	20240531	18000	14.17	20231113	2.82	N	089980	500	79 억	390962	N	N	41	N	N
160	20241104	100601	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20550	250	2	1.23	133847750	6548	25.82	20150	20650	20150	26350	14250	20300	20441.01	2.45	977	20933	20616	20383	20066	19833	20500	19950	80	6050	500	14610	50	1	15989037	3286	27.40	1.66	12	0.04	750.00	12348.00	29350	20240531	-29.98	17700	20231031	16.10	29350	-29.98	20240531	18000	14.17	20240805	29350	-29.98	20240531	18000	14.17	20231113	2.82	N	089980	500	79 억	390962	N	N	41	N	N
161	20241104	090609	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20250	-50	5	-0.25	13208350	653	2.57	20150	20250	20150	26350	14250	20300	20227.18	2.45	460	20933	20616	20383	20066	19833	20500	19950	80	6050	500	14610	50	1	15989037	3238	27.00	1.64	12	0.00	750.00	12348.00	29350	20240531	-31.01	17700	20231031	14.41	29350	-31.01	20240531	18000	12.50	20240805	29350	-31.01	20240531	18000	12.50	20231113	2.82	N	089980	500	79 억	390962	N	N	41	N	N
162	20241101	160549	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20300	-300	5	-1.46	460949750	22735	41.46	20400	20700	20150	26750	14450	20600	20274.87	2.48	-3091	21140	20870	20430	20160	19720	21005	20295	80	6150	500	14830	50	1	15989037	3246	27.07	1.64	12	0.14	750.00	12348.00	29350	20240531	-30.83	17700	20231031	14.69	29350	-30.83	20240531	18000	12.78	20240805	29350	-30.83	20240531	17770	14.24	20231101	2.81	N	089980	500	79 억	396727	N	N	41	N	N
163	20241101	150603	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20300	-300	5	-1.46	347599450	17136	31.25	20400	20700	20200	26750	14450	20600	20284.75	2.48	513	21140	20870	20430	20160	19720	21005	20295	80	6150	500	14830	50	1	15989037	3246	27.07	1.64	12	0.11	750.00	12348.00	29350	20240531	-30.83	17700	20231031	14.69	29350	-30.83	20240531	18000	12.78	20240805	29350	-30.83	20240531	17770	14.24	20231101	2.81	N	089980	500	79 억	396727	N	N	21	N	N
164	20241101	140546	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20250	-350	5	-1.70	306006250	15089	27.52	20400	20700	20200	26750	14450	20600	20280.09	2.48	1484	21140	20870	20430	20160	19720	21005	20295	80	6150	500	14830	50	1	15989037	3238	27.00	1.64	12	0.09	750.00	12348.00	29350	20240531	-31.01	17700	20231031	14.41	29350	-31.01	20240531	18000	12.50	20240805	29350	-31.01	20240531	17770	13.96	20231101	2.81	N	089980	500	79 억	396727	N	N	21	N	N
165	20241101	130654	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20400	-200	5	-0.97	254214550	12541	22.87	20400	20700	20200	26750	14450	20600	20270.68	2.48	1812	21140	20870	20430	20160	19720	21005	20295	80	6150	500	14830	50	1	15989037	3262	27.20	1.65	12	0.08	750.00	12348.00	29350	20240531	-30.49	17700	20231031	15.25	29350	-30.49	20240531	18000	13.33	20240805	29350	-30.49	20240531	17770	14.80	20231101	2.81	N	089980	500	79 억	396727	N	N	21	N	N
166	20241101	120654	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20250	-350	5	-1.70	210851750	10404	18.97	20400	20700	20200	26750	14450	20600	20266.41	2.48	1449	21140	20870	20430	20160	19720	21005	20295	80	6150	500	14830	50	1	15989037	3238	27.00	1.64	12	0.07	750.00	12348.00	29350	20240531	-31.01	17700	20231031	14.41	29350	-31.01	20240531	18000	12.50	20240805	29350	-31.01	20240531	17770	13.96	20231101	2.81	N	089980	500	79 억	396727	N	N	21	N	N
167	20241101	110652	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20250	-350	5	-1.70	81714650	4019	7.33	20400	20700	20200	26750	14450	20600	20332.09	2.48	-1467	21140	20870	20430	20160	19720	21005	20295	80	6150	500	14830	50	1	15989037	3238	27.00	1.64	12	0.03	750.00	12348.00	29350	20240531	-31.01	17700	20231031	14.41	29350	-31.01	20240531	18000	12.50	20240805	29350	-31.01	20240531	17770	13.96	20231101	2.81	N	089980	500	79 억	396727	N	N	21	N	N
168	20241101	100654	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20350	-250	5	-1.21	40817550	2000	3.65	20400	20700	20200	26750	14450	20600	20408.78	2.48	-1067	21140	20870	20430	20160	19720	21005	20295	80	6150	500	14830	50	1	15989037	3254	27.13	1.65	12	0.01	750.00	12348.00	29350	20240531	-30.66	17700	20231031	14.97	29350	-30.66	20240531	18000	13.06	20240805	29350	-30.66	20240531	17770	14.52	20231101	2.81	N	089980	500	79 억	396727	N	N	21	N	N
169	20241101	090651	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20200	-400	5	-1.94	6428550	316	0.58	20400	20400	20200	26750	14450	20600	20343.51	2.48	-111	21140	20870	20430	20160	19720	21005	20295	80	6150	500	14830	50	1	15989037	3230	26.93	1.64	12	0.00	750.00	12348.00	29350	20240531	-31.18	17700	20231031	14.12	29350	-31.18	20240531	18000	12.22	20240805	29350	-31.18	20240531	17770	13.67	20231101	2.81	N	089980	500	79 억	396727	N	N	21	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History