KissMeData/017890/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160341	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8590	-90	5	-1.04	256600920	30087	195.02	8680	8680	8440	11280	6080	8680	8528.63	1.77	-9822	8746	8712	8666	8632	8586	8720	8640	108	2600	500	5550	10	1	21605760	1856	18.43	0.38	12	0.14	466.00	22429.00	12710	20240214	-32.42	8330	20241112	3.12	12710	-32.42	20240214	8330	3.12	20241112	12710	-32.42	20240214	8330	3.12	20241112	2.40	N	017890	500	108 억	381807	N	N	20	N	N
3	20241129	150345	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8550	-130	5	-1.50	243910610	28599	185.37	8680	8680	8440	11280	6080	8680	8528.64	1.77	-9566	8746	8712	8666	8632	8586	8720	8640	108	2600	500	5550	10	1	21605760	1847	18.35	0.38	12	0.13	466.00	22429.00	12710	20240214	-32.73	8330	20241112	2.64	12710	-32.73	20240214	8330	2.64	20241112	12710	-32.73	20240214	8330	2.64	20241112	2.40	N	017890	500	108 억	381807	N	N	20	N	N
4	20241129	140343	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8560	-120	5	-1.38	229533530	26916	174.46	8680	8680	8440	11280	6080	8680	8527.77	1.77	-9442	8746	8712	8666	8632	8586	8720	8640	108	2600	500	5550	10	1	21605760	1849	18.37	0.38	12	0.12	466.00	22429.00	12710	20240214	-32.65	8330	20241112	2.76	12710	-32.65	20240214	8330	2.76	20241112	12710	-32.65	20240214	8330	2.76	20241112	2.40	N	017890	500	108 억	381807	N	N	20	N	N
5	20241129	130345	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8530	-150	5	-1.73	224261010	26299	170.46	8680	8680	8440	11280	6080	8680	8527.36	1.77	-9387	8746	8712	8666	8632	8586	8720	8640	108	2600	500	5550	10	1	21605760	1843	18.30	0.38	12	0.12	466.00	22429.00	12710	20240214	-32.89	8330	20241112	2.40	12710	-32.89	20240214	8330	2.40	20241112	12710	-32.89	20240214	8330	2.40	20241112	2.40	N	017890	500	108 억	381807	N	N	20	N	N
6	20241129	120346	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8480	-200	5	-2.30	220068480	25807	167.27	8680	8680	8440	11280	6080	8680	8527.47	1.77	-9237	8746	8712	8666	8632	8586	8720	8640	108	2600	500	5550	10	1	21605760	1832	18.20	0.38	12	0.12	466.00	22429.00	12710	20240214	-33.28	8330	20241112	1.80	12710	-33.28	20240214	8330	1.80	20241112	12710	-33.28	20240214	8330	1.80	20241112	2.40	N	017890	500	108 억	381807	N	N	20	N	N
7	20241129	110345	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8500	-180	5	-2.07	204151890	23933	155.13	8680	8680	8440	11280	6080	8680	8530.14	1.77	-8415	8746	8712	8666	8632	8586	8720	8640	108	2600	500	5550	10	1	21605760	1836	18.24	0.38	12	0.11	466.00	22429.00	12710	20240214	-33.12	8330	20241112	2.04	12710	-33.12	20240214	8330	2.04	20241112	12710	-33.12	20240214	8330	2.04	20241112	2.40	N	017890	500	108 억	381807	N	N	20	N	N
8	20241129	100345	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8440	-240	5	-2.76	183638160	21514	139.45	8680	8680	8440	11280	6080	8680	8535.75	1.77	-7217	8746	8712	8666	8632	8586	8720	8640	108	2600	500	5550	10	1	21605760	1824	18.11	0.38	12	0.10	466.00	22429.00	12710	20240214	-33.60	8330	20241112	1.32	12710	-33.60	20240214	8330	1.32	20241112	12710	-33.60	20240214	8330	1.32	20241112	2.40	N	017890	500	108 억	381807	N	N	20	N	N
9	20241129	090345	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8630	-50	5	-0.58	13590840	1575	10.21	8680	8680	8610	11280	6080	8680	8629.10	1.77	-662	8746	8712	8666	8632	8586	8720	8640	108	2600	500	5550	10	1	21605760	1865	18.52	0.38	12	0.01	466.00	22429.00	12710	20240214	-32.10	8330	20241112	3.60	12710	-32.10	20240214	8330	3.60	20241112	12710	-32.10	20240214	8330	3.60	20241112	2.40	N	017890	500	108 억	381807	N	N	20	N	N
10	20241128	160340	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8680	30	2	0.35	133090490	15374	134.46	8680	8700	8620	11240	6060	8650	8656.85	1.75	3035	8730	8690	8650	8610	8570	8670	8590	108	2590	500	5530	10	1	21605760	1875	18.63	0.39	12	0.07	466.00	22429.00	12710	20240214	-31.71	8330	20241112	4.20	12710	-31.71	20240214	8330	4.20	20241112	12710	-31.71	20240214	8330	4.20	20241112	2.44	N	017890	500	108 억	378772	N	N	20	N	N
11	20241128	150348	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8640	-10	5	-0.12	128941710	14895	130.27	8680	8700	8620	11240	6060	8650	8656.71	1.75	3039	8730	8690	8650	8610	8570	8670	8590	108	2590	500	5530	10	1	21605760	1867	18.54	0.39	12	0.07	466.00	22429.00	12710	20240214	-32.02	8330	20241112	3.72	12710	-32.02	20240214	8330	3.72	20241112	12710	-32.02	20240214	8330	3.72	20241112	2.44	N	017890	500	108 억	378772	N	N	0	N	N
12	20241128	140349	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8650	0	3	0.00	110914310	12808	112.02	8680	8700	8620	11240	6060	8650	8659.77	1.75	2738	8730	8690	8650	8610	8570	8670	8590	108	2590	500	5530	10	1	21605760	1869	18.56	0.39	12	0.06	466.00	22429.00	12710	20240214	-31.94	8330	20241112	3.84	12710	-31.94	20240214	8330	3.84	20241112	12710	-31.94	20240214	8330	3.84	20241112	2.44	N	017890	500	108 억	378772	N	N	0	N	N
13	20241128	130345	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8670	20	2	0.23	89935370	10382	90.80	8680	8700	8620	11240	6060	8650	8662.62	1.75	2569	8730	8690	8650	8610	8570	8670	8590	108	2590	500	5530	10	1	21605760	1873	18.61	0.39	12	0.05	466.00	22429.00	12710	20240214	-31.79	8330	20241112	4.08	12710	-31.79	20240214	8330	4.08	20241112	12710	-31.79	20240214	8330	4.08	20241112	2.44	N	017890	500	108 억	378772	N	N	0	N	N
14	20241128	120348	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8670	20	2	0.23	88061750	10166	88.91	8680	8700	8620	11240	6060	8650	8662.38	1.75	2562	8730	8690	8650	8610	8570	8670	8590	108	2590	500	5530	10	1	21605760	1873	18.61	0.39	12	0.05	466.00	22429.00	12710	20240214	-31.79	8330	20241112	4.08	12710	-31.79	20240214	8330	4.08	20241112	12710	-31.79	20240214	8330	4.08	20241112	2.44	N	017890	500	108 억	378772	N	N	0	N	N
15	20241128	110351	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8690	40	2	0.46	76353310	8818	77.12	8680	8690	8620	11240	6060	8650	8658.80	1.75	2776	8730	8690	8650	8610	8570	8670	8590	108	2590	500	5530	10	1	21605760	1878	18.65	0.39	12	0.04	466.00	22429.00	12710	20240214	-31.63	8330	20241112	4.32	12710	-31.63	20240214	8330	4.32	20241112	12710	-31.63	20240214	8330	4.32	20241112	2.44	N	017890	500	108 억	378772	N	N	0	N	N
16	20241128	100347	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8650	0	3	0.00	19751300	2283	19.97	8680	8680	8620	11240	6060	8650	8651.47	1.75	-51	8730	8690	8650	8610	8570	8670	8590	108	2590	500	5530	10	1	21605760	1869	18.56	0.39	12	0.01	466.00	22429.00	12710	20240214	-31.94	8330	20241112	3.84	12710	-31.94	20240214	8330	3.84	20241112	12710	-31.94	20240214	8330	3.84	20241112	2.44	N	017890	500	108 억	378772	N	N	0	N	N
17	20241128	090345	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8650	0	3	0.00	1862720	215	1.88	8680	8680	8650	11240	6060	8650	8663.81	1.75	-6	8730	8690	8650	8610	8570	8670	8590	108	2590	500	5530	10	1	21605760	1869	18.56	0.39	12	0.00	466.00	22429.00	12710	20240214	-31.94	8330	20241112	3.84	12710	-31.94	20240214	8330	3.84	20241112	12710	-31.94	20240214	8330	3.84	20241112	2.44	N	017890	500	108 억	378772	N	N	0	N	N
18	20241127	160338	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8650	10	2	0.12	98850560	11434	35.95	8680	8690	8610	11230	6050	8640	8645.31	1.75	779	8800	8720	8650	8570	8500	8760	8610	108	2590	500	5520	10	1	21605760	1869	18.56	0.39	12	0.05	466.00	22429.00	12710	20240214	-31.94	8330	20241112	3.84	12710	-31.94	20240214	8330	3.84	20241112	12710	-31.94	20240214	8330	3.84	20241112	2.42	N	017890	500	108 억	377994	N	N	0	N	N
19	20241127	150343	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8620	-20	5	-0.23	93700050	10838	34.08	8680	8690	8610	11230	6050	8640	8645.51	1.75	781	8800	8720	8650	8570	8500	8760	8610	108	2590	500	5520	10	1	21605760	1862	18.50	0.38	12	0.05	466.00	22429.00	12710	20240214	-32.18	8330	20241112	3.48	12710	-32.18	20240214	8330	3.48	20241112	12710	-32.18	20240214	8330	3.48	20241112	2.42	N	017890	500	108 억	377994	N	N	0	N	N
20	20241127	140344	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8660	20	2	0.23	76011170	8788	27.63	8680	8690	8610	11230	6050	8640	8649.43	1.75	781	8800	8720	8650	8570	8500	8760	8610	108	2590	500	5520	10	1	21605760	1871	18.58	0.39	12	0.04	466.00	22429.00	12710	20240214	-31.86	8330	20241112	3.96	12710	-31.86	20240214	8330	3.96	20241112	12710	-31.86	20240214	8330	3.96	20241112	2.42	N	017890	500	108 억	377994	N	N	0	N	N
21	20241127	130340	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8660	20	2	0.23	43472870	5026	15.80	8680	8690	8610	11230	6050	8640	8649.60	1.75	-372	8800	8720	8650	8570	8500	8760	8610	108	2590	500	5520	10	1	21605760	1871	18.58	0.39	12	0.02	466.00	22429.00	12710	20240214	-31.86	8330	20241112	3.96	12710	-31.86	20240214	8330	3.96	20241112	12710	-31.86	20240214	8330	3.96	20241112	2.42	N	017890	500	108 억	377994	N	N	0	N	N
22	20241127	120345	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8650	10	2	0.12	34278560	3963	12.46	8680	8690	8610	11230	6050	8640	8649.65	1.75	-885	8800	8720	8650	8570	8500	8760	8610	108	2590	500	5520	10	1	21605760	1869	18.56	0.39	12	0.02	466.00	22429.00	12710	20240214	-31.94	8330	20241112	3.84	12710	-31.94	20240214	8330	3.84	20241112	12710	-31.94	20240214	8330	3.84	20241112	2.42	N	017890	500	108 억	377994	N	N	0	N	N
23	20241127	110344	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8680	40	2	0.46	30357390	3510	11.04	8680	8690	8610	11230	6050	8640	8648.83	1.75	-967	8800	8720	8650	8570	8500	8760	8610	108	2590	500	5520	10	1	21605760	1875	18.63	0.39	12	0.02	466.00	22429.00	12710	20240214	-31.71	8330	20241112	4.20	12710	-31.71	20240214	8330	4.20	20241112	12710	-31.71	20240214	8330	4.20	20241112	2.42	N	017890	500	108 억	377994	N	N	0	N	N
24	20241127	100342	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8640	0	3	0.00	18459300	2136	6.72	8680	8690	8610	11230	6050	8640	8641.99	1.75	-1056	8800	8720	8650	8570	8500	8760	8610	108	2590	500	5520	10	1	21605760	1867	18.54	0.39	12	0.01	466.00	22429.00	12710	20240214	-32.02	8330	20241112	3.72	12710	-32.02	20240214	8330	3.72	20241112	12710	-32.02	20240214	8330	3.72	20241112	2.42	N	017890	500	108 억	377994	N	N	0	N	N
25	20241127	090342	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8680	40	2	0.46	572890	66	0.21	8680	8690	8680	11230	6050	8640	8680.15	1.75	-3	8800	8720	8650	8570	8500	8760	8610	108	2590	500	5520	10	1	21605760	1875	18.63	0.39	12	0.00	466.00	22429.00	12710	20240214	-31.71	8330	20241112	4.20	12710	-31.71	20240214	8330	4.20	20241112	12710	-31.71	20240214	8330	4.20	20241112	2.42	N	017890	500	108 억	377994	N	N	0	N	N
26	20241126	160343	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8640	0	3	0.00	273938130	31804	235.43	8610	8730	8580	11230	6050	8640	8613.21	1.72	6475	8746	8692	8656	8602	8566	8685	8595	108	2590	500	5520	10	1	21605760	1867	18.54	0.39	12	0.15	466.00	22429.00	12710	20240214	-32.02	8330	20241112	3.72	12710	-32.02	20240214	8330	3.72	20241112	12710	-32.02	20240214	8330	3.72	20241112	2.61	N	017890	500	108 억	371518	N	N	0	N	N
27	20241126	150341	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8630	-10	5	-0.12	269445430	31284	231.58	8610	8730	8580	11230	6050	8640	8612.88	1.72	6432	8746	8692	8656	8602	8566	8685	8595	108	2590	500	5520	10	1	21605760	1865	18.52	0.38	12	0.14	466.00	22429.00	12710	20240214	-32.10	8330	20241112	3.60	12710	-32.10	20240214	8330	3.60	20241112	12710	-32.10	20240214	8330	3.60	20241112	2.61	N	017890	500	108 억	371518	N	N	0	N	N
28	20241126	140340	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8640	0	3	0.00	257931030	29951	221.71	8610	8730	8580	11230	6050	8640	8611.77	1.72	5876	8746	8692	8656	8602	8566	8685	8595	108	2590	500	5520	10	1	21605760	1867	18.54	0.39	12	0.14	466.00	22429.00	12710	20240214	-32.02	8330	20241112	3.72	12710	-32.02	20240214	8330	3.72	20241112	12710	-32.02	20240214	8330	3.72	20241112	2.61	N	017890	500	108 억	371518	N	N	0	N	N
29	20241126	130340	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8660	20	2	0.23	240901480	27978	207.11	8610	8730	8580	11230	6050	8640	8610.39	1.72	5513	8746	8692	8656	8602	8566	8685	8595	108	2590	500	5520	10	1	21605760	1871	18.58	0.39	12	0.13	466.00	22429.00	12710	20240214	-31.86	8330	20241112	3.96	12710	-31.86	20240214	8330	3.96	20241112	12710	-31.86	20240214	8330	3.96	20241112	2.61	N	017890	500	108 억	371518	N	N	0	N	N
30	20241126	120343	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8640	0	3	0.00	233736980	27148	200.96	8610	8730	8580	11230	6050	8640	8609.73	1.72	5464	8746	8692	8656	8602	8566	8685	8595	108	2590	500	5520	10	1	21605760	1867	18.54	0.39	12	0.13	466.00	22429.00	12710	20240214	-32.02	8330	20241112	3.72	12710	-32.02	20240214	8330	3.72	20241112	12710	-32.02	20240214	8330	3.72	20241112	2.61	N	017890	500	108 억	371518	N	N	0	N	N
31	20241126	110345	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8630	-10	5	-0.12	224662310	26096	193.17	8610	8730	8580	11230	6050	8640	8609.07	1.72	5393	8746	8692	8656	8602	8566	8685	8595	108	2590	500	5520	10	1	21605760	1865	18.52	0.38	12	0.12	466.00	22429.00	12710	20240214	-32.10	8330	20241112	3.60	12710	-32.10	20240214	8330	3.60	20241112	12710	-32.10	20240214	8330	3.60	20241112	2.61	N	017890	500	108 억	371518	N	N	0	N	N
32	20241126	100344	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8620	-20	5	-0.23	111879130	12993	96.18	8610	8730	8590	11230	6050	8640	8610.72	1.72	2286	8746	8692	8656	8602	8566	8685	8595	108	2590	500	5520	10	1	21605760	1862	18.50	0.38	12	0.06	466.00	22429.00	12710	20240214	-32.18	8330	20241112	3.48	12710	-32.18	20240214	8330	3.48	20241112	12710	-32.18	20240214	8330	3.48	20241112	2.61	N	017890	500	108 억	371518	N	N	0	N	N
33	20241126	090341	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8650	10	2	0.12	14975170	1739	12.87	8610	8730	8610	11230	6050	8640	8611.37	1.72	-150	8746	8692	8656	8602	8566	8685	8595	108	2590	500	5520	10	1	21605760	1869	18.56	0.39	12	0.01	466.00	22429.00	12710	20240214	-31.94	8330	20241112	3.84	12710	-31.94	20240214	8330	3.84	20241112	12710	-31.94	20240214	8330	3.84	20241112	2.61	N	017890	500	108 억	371518	N	N	0	N	N
34	20241125	160335	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8640	0	3	0.00	116044670	13407	62.41	8640	8710	8620	11230	6050	8640	8655.53	1.71	1386	8820	8730	8640	8550	8460	8685	8505	108	2590	500	5520	10	1	21605760	1867	18.54	0.39	12	0.06	466.00	22429.00	12710	20240214	-32.02	8330	20241112	3.72	12710	-32.02	20240214	8330	3.72	20241112	12710	-32.02	20240214	8330	3.72	20241112	2.63	N	017890	500	108 억	370132	N	N	0	N	N
35	20241125	150340	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8660	20	2	0.23	109631540	12665	58.96	8640	8710	8620	11230	6050	8640	8656.26	1.71	1523	8820	8730	8640	8550	8460	8685	8505	108	2590	500	5520	10	1	21605760	1871	18.58	0.39	12	0.06	466.00	22429.00	12710	20240214	-31.86	8330	20241112	3.96	12710	-31.86	20240214	8330	3.96	20241112	12710	-31.86	20240214	8330	3.96	20241112	2.63	N	017890	500	108 억	370132	N	N	0	N	N
36	20241125	140340	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8660	20	2	0.23	72941160	8414	39.17	8640	8710	8630	11230	6050	8640	8669.02	1.71	594	8820	8730	8640	8550	8460	8685	8505	108	2590	500	5520	10	1	21605760	1871	18.58	0.39	12	0.04	466.00	22429.00	12710	20240214	-31.86	8330	20241112	3.96	12710	-31.86	20240214	8330	3.96	20241112	12710	-31.86	20240214	8330	3.96	20241112	2.63	N	017890	500	108 억	370132	N	N	0	N	N
37	20241125	130338	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8650	10	2	0.12	62673900	7228	33.65	8640	8710	8640	11230	6050	8640	8670.99	1.71	646	8820	8730	8640	8550	8460	8685	8505	108	2590	500	5520	10	1	21605760	1869	18.56	0.39	12	0.03	466.00	22429.00	12710	20240214	-31.94	8330	20241112	3.84	12710	-31.94	20240214	8330	3.84	20241112	12710	-31.94	20240214	8330	3.84	20241112	2.63	N	017890	500	108 억	370132	N	N	0	N	N
38	20241125	120341	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8670	30	2	0.35	53882050	6213	28.92	8640	8710	8640	11230	6050	8640	8672.47	1.71	646	8820	8730	8640	8550	8460	8685	8505	108	2590	500	5520	10	1	21605760	1873	18.61	0.39	12	0.03	466.00	22429.00	12710	20240214	-31.79	8330	20241112	4.08	12710	-31.79	20240214	8330	4.08	20241112	12710	-31.79	20240214	8330	4.08	20241112	2.63	N	017890	500	108 억	370132	N	N	0	N	N
39	20241125	110339	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8680	40	2	0.46	47198740	5442	25.33	8640	8710	8640	11230	6050	8640	8673.05	1.71	724	8820	8730	8640	8550	8460	8685	8505	108	2590	500	5520	10	1	21605760	1875	18.63	0.39	12	0.03	466.00	22429.00	12710	20240214	-31.71	8330	20241112	4.20	12710	-31.71	20240214	8330	4.20	20241112	12710	-31.71	20240214	8330	4.20	20241112	2.63	N	017890	500	108 억	370132	N	N	0	N	N
40	20241125	100335	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8680	40	2	0.46	24267910	2796	13.02	8640	8710	8640	11230	6050	8640	8679.51	1.71	-111	8820	8730	8640	8550	8460	8685	8505	108	2590	500	5520	10	1	21605760	1875	18.63	0.39	12	0.01	466.00	22429.00	12710	20240214	-31.71	8330	20241112	4.20	12710	-31.71	20240214	8330	4.20	20241112	12710	-31.71	20240214	8330	4.20	20241112	2.63	N	017890	500	108 억	370132	N	N	0	N	N
41	20241125	090336	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8670	30	2	0.35	3307550	382	1.78	8640	8670	8640	11230	6050	8640	8658.51	1.71	-20	8820	8730	8640	8550	8460	8685	8505	108	2590	500	5520	10	1	21605760	1873	18.61	0.39	12	0.00	466.00	22429.00	12710	20240214	-31.79	8330	20241112	4.08	12710	-31.79	20240214	8330	4.08	20241112	12710	-31.79	20240214	8330	4.08	20241112	2.63	N	017890	500	108 억	370132	N	N	0	N	N
42	20241122	160322	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8640	-20	5	-0.23	184576800	21411	170.77	8700	8730	8550	11250	6070	8660	8620.65	1.71	69	8773	8716	8663	8606	8553	8745	8635	108	2590	500	5540	10	1	21605760	1867	18.54	0.39	12	0.10	466.00	22429.00	12800	20231115	-32.50	8330	20241112	3.72	12710	-32.02	20240214	8330	3.72	20241112	12710	-32.02	20240214	8330	3.72	20241112	2.67	N	017890	500	108 억	369747	N	N	0	N	N
43	20241122	150321	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8640	-20	5	-0.23	173526340	20132	160.57	8700	8730	8550	11250	6070	8660	8619.43	1.71	614	8773	8716	8663	8606	8553	8745	8635	108	2590	500	5540	10	1	21605760	1867	18.54	0.39	12	0.09	466.00	22429.00	12800	20231115	-32.50	8330	20241112	3.72	12710	-32.02	20240214	8330	3.72	20241112	12710	-32.02	20240214	8330	3.72	20241112	2.67	N	017890	500	108 억	369747	N	N	0	N	N
44	20241122	140325	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8610	-50	5	-0.58	134056720	15541	123.95	8700	8730	8550	11250	6070	8660	8626.00	1.71	185	8773	8716	8663	8606	8553	8745	8635	108	2590	500	5540	10	1	21605760	1860	18.48	0.38	12	0.07	466.00	22429.00	12800	20231115	-32.73	8330	20241112	3.36	12710	-32.26	20240214	8330	3.36	20241112	12710	-32.26	20240214	8330	3.36	20241112	2.67	N	017890	500	108 억	369747	N	N	0	N	N
45	20241122	130324	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8670	10	2	0.12	57705330	6659	53.11	8700	8730	8630	11250	6070	8660	8665.77	1.71	297	8773	8716	8663	8606	8553	8745	8635	108	2590	500	5540	10	1	21605760	1873	18.61	0.39	12	0.03	466.00	22429.00	12800	20231115	-32.27	8330	20241112	4.08	12710	-31.79	20240214	8330	4.08	20241112	12710	-31.79	20240214	8330	4.08	20241112	2.67	N	017890	500	108 억	369747	N	N	0	N	N
46	20241122	120324	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8670	10	2	0.12	35728480	4121	32.87	8700	8730	8640	11250	6070	8660	8669.86	1.71	572	8773	8716	8663	8606	8553	8745	8635	108	2590	500	5540	10	1	21605760	1873	18.61	0.39	12	0.02	466.00	22429.00	12800	20231115	-32.27	8330	20241112	4.08	12710	-31.79	20240214	8330	4.08	20241112	12710	-31.79	20240214	8330	4.08	20241112	2.67	N	017890	500	108 억	369747	N	N	0	N	N
47	20241122	110323	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8660	0	3	0.00	33439470	3857	30.76	8700	8730	8640	11250	6070	8660	8669.81	1.71	606	8773	8716	8663	8606	8553	8745	8635	108	2590	500	5540	10	1	21605760	1871	18.58	0.39	12	0.02	466.00	22429.00	12800	20231115	-32.34	8330	20241112	3.96	12710	-31.86	20240214	8330	3.96	20241112	12710	-31.86	20240214	8330	3.96	20241112	2.67	N	017890	500	108 억	369747	N	N	0	N	N
48	20241122	100328	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8700	40	2	0.46	10923170	1255	10.01	8700	8730	8670	11250	6070	8660	8703.72	1.71	-103	8773	8716	8663	8606	8553	8745	8635	108	2590	500	5540	10	1	21605760	1880	18.67	0.39	12	0.01	466.00	22429.00	12800	20231115	-32.03	8330	20241112	4.44	12710	-31.55	20240214	8330	4.44	20241112	12710	-31.55	20240214	8330	4.44	20241112	2.67	N	017890	500	108 억	369747	N	N	0	N	N
49	20241122	090324	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8720	60	2	0.69	2245630	258	2.06	8700	8730	8700	11250	6070	8660	8703.99	1.71	-103	8773	8716	8663	8606	8553	8745	8635	108	2590	500	5540	10	1	21605760	1884	18.71	0.39	12	0.00	466.00	22429.00	12800	20231115	-31.88	8330	20241112	4.68	12710	-31.39	20240214	8330	4.68	20241112	12710	-31.39	20240214	8330	4.68	20241112	2.67	N	017890	500	108 억	369747	N	N	0	N	N
50	20241121	160323	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8660	10	2	0.12	107335370	12409	29.17	8610	8720	8610	11240	6060	8650	8649.80	1.72	-949	8803	8726	8663	8586	8523	8695	8555	108	2590	500	5530	10	1	21605760	1871	18.58	0.39	12	0.06	466.00	22429.00	12800	20231115	-32.34	8330	20241112	3.96	12710	-31.86	20240214	8330	3.96	20241112	12710	-31.86	20240214	8330	3.96	20241112	2.68	N	017890	500	108 억	370543	N	N	12	N	N
51	20241121	150328	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8660	10	2	0.12	98074420	11339	26.66	8610	8720	8610	11240	6060	8650	8649.30	1.72	-786	8803	8726	8663	8586	8523	8695	8555	108	2590	500	5530	10	1	21605760	1871	18.58	0.39	12	0.05	466.00	22429.00	12800	20231115	-32.34	8330	20241112	3.96	12710	-31.86	20240214	8330	3.96	20241112	12710	-31.86	20240214	8330	3.96	20241112	2.68	N	017890	500	108 억	370543	N	N	12	N	N
52	20241121	140329	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8640	-10	5	-0.12	87159830	10078	23.69	8610	8720	8610	11240	6060	8650	8648.52	1.72	-784	8803	8726	8663	8586	8523	8695	8555	108	2590	500	5530	10	1	21605760	1867	18.54	0.39	12	0.05	466.00	22429.00	12800	20231115	-32.50	8330	20241112	3.72	12710	-32.02	20240214	8330	3.72	20241112	12710	-32.02	20240214	8330	3.72	20241112	2.68	N	017890	500	108 억	370543	N	N	12	N	N
53	20241121	130326	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8650	0	3	0.00	75944240	8779	20.64	8610	8720	8610	11240	6060	8650	8650.67	1.72	-783	8803	8726	8663	8586	8523	8695	8555	108	2590	500	5530	10	1	21605760	1869	18.56	0.39	12	0.04	466.00	22429.00	12800	20231115	-32.42	8330	20241112	3.84	12710	-31.94	20240214	8330	3.84	20241112	12710	-31.94	20240214	8330	3.84	20241112	2.68	N	017890	500	108 억	370543	N	N	12	N	N
54	20241121	120326	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8650	0	3	0.00	72479550	8378	19.70	8610	8720	8610	11240	6060	8650	8651.18	1.72	-768	8803	8726	8663	8586	8523	8695	8555	108	2590	500	5530	10	1	21605760	1869	18.56	0.39	12	0.04	466.00	22429.00	12800	20231115	-32.42	8330	20241112	3.84	12710	-31.94	20240214	8330	3.84	20241112	12710	-31.94	20240214	8330	3.84	20241112	2.68	N	017890	500	108 억	370543	N	N	12	N	N
55	20241121	110325	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8660	10	2	0.12	69487830	8032	18.88	8610	8720	8610	11240	6060	8650	8651.37	1.72	-764	8803	8726	8663	8586	8523	8695	8555	108	2590	500	5530	10	1	21605760	1871	18.58	0.39	12	0.04	466.00	22429.00	12800	20231115	-32.34	8330	20241112	3.96	12710	-31.86	20240214	8330	3.96	20241112	12710	-31.86	20240214	8330	3.96	20241112	2.68	N	017890	500	108 억	370543	N	N	12	N	N
56	20241121	100328	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8650	0	3	0.00	36073940	4166	9.79	8610	8720	8610	11240	6060	8650	8659.13	1.72	-800	8803	8726	8663	8586	8523	8695	8555	108	2590	500	5530	10	1	21605760	1869	18.56	0.39	12	0.02	466.00	22429.00	12800	20231115	-32.42	8330	20241112	3.84	12710	-31.94	20240214	8330	3.84	20241112	12710	-31.94	20240214	8330	3.84	20241112	2.68	N	017890	500	108 억	370543	N	N	12	N	N
57	20241121	090325	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8720	70	2	0.81	10444140	1213	2.85	8610	8720	8610	11240	6060	8650	8610.17	1.72	105	8803	8726	8663	8586	8523	8695	8555	108	2590	500	5530	10	1	21605760	1884	18.71	0.39	12	0.01	466.00	22429.00	12800	20231115	-31.88	8330	20241112	4.68	12710	-31.39	20240214	8330	4.68	20241112	12710	-31.39	20240214	8330	4.68	20241112	2.68	N	017890	500	108 억	370543	N	N	12	N	N
58	20241120	160324	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8650	-100	5	-1.14	367943430	42483	341.94	8680	8740	8600	11370	6130	8750	8660.98	1.72	-1643	9016	8882	8756	8622	8496	8950	8690	108	2620	500	5600	10	1	21605760	1869	18.56	0.39	12	0.20	466.00	22429.00	12800	20231115	-32.42	8330	20241112	3.84	12710	-31.94	20240214	8330	3.84	20241112	12710	-31.94	20240214	8330	3.84	20241112	2.68	N	017890	500	108 억	372655	N	N	12	N	N
59	20241120	150329	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8640	-110	5	-1.26	314981850	36341	292.51	8680	8740	8620	11370	6130	8750	8667.40	1.72	-1245	9016	8882	8756	8622	8496	8950	8690	108	2620	500	5600	10	1	21605760	1867	18.54	0.39	12	0.17	466.00	22429.00	12800	20231115	-32.50	8330	20241112	3.72	12710	-32.02	20240214	8330	3.72	20241112	12710	-32.02	20240214	8330	3.72	20241112	2.68	N	017890	500	108 억	372655	N	N	207	N	N
60	20241120	140329	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8640	-110	5	-1.26	232047690	26771	215.48	8680	8740	8620	11370	6130	8750	8667.88	1.72	-284	9016	8882	8756	8622	8496	8950	8690	108	2620	500	5600	10	1	21605760	1867	18.54	0.39	12	0.12	466.00	22429.00	12800	20231115	-32.50	8330	20241112	3.72	12710	-32.02	20240214	8330	3.72	20241112	12710	-32.02	20240214	8330	3.72	20241112	2.68	N	017890	500	108 억	372655	N	N	207	N	N
61	20241120	130330	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8650	-100	5	-1.14	199381370	22996	185.09	8680	8740	8620	11370	6130	8750	8670.26	1.72	675	9016	8882	8756	8622	8496	8950	8690	108	2620	500	5600	10	1	21605760	1869	18.56	0.39	12	0.11	466.00	22429.00	12800	20231115	-32.42	8330	20241112	3.84	12710	-31.94	20240214	8330	3.84	20241112	12710	-31.94	20240214	8330	3.84	20241112	2.68	N	017890	500	108 억	372655	N	N	207	N	N
62	20241120	120330	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8650	-100	5	-1.14	176897970	20395	164.16	8680	8740	8620	11370	6130	8750	8673.59	1.72	822	9016	8882	8756	8622	8496	8950	8690	108	2620	500	5600	10	1	21605760	1869	18.56	0.39	12	0.09	466.00	22429.00	12800	20231115	-32.42	8330	20241112	3.84	12710	-31.94	20240214	8330	3.84	20241112	12710	-31.94	20240214	8330	3.84	20241112	2.68	N	017890	500	108 억	372655	N	N	207	N	N
63	20241120	110328	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8690	-60	5	-0.69	108458420	12483	100.47	8680	8740	8660	11370	6130	8750	8688.49	1.72	1111	9016	8882	8756	8622	8496	8950	8690	108	2620	500	5600	10	1	21605760	1878	18.65	0.39	12	0.06	466.00	22429.00	12800	20231115	-32.11	8330	20241112	4.32	12710	-31.63	20240214	8330	4.32	20241112	12710	-31.63	20240214	8330	4.32	20241112	2.68	N	017890	500	108 억	372655	N	N	207	N	N
64	20241120	100328	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8700	-50	5	-0.57	100379560	11552	92.98	8680	8740	8660	11370	6130	8750	8689.37	1.72	1529	9016	8882	8756	8622	8496	8950	8690	108	2620	500	5600	10	1	21605760	1880	18.67	0.39	12	0.05	466.00	22429.00	12800	20231115	-32.03	8330	20241112	4.44	12710	-31.55	20240214	8330	4.44	20241112	12710	-31.55	20240214	8330	4.44	20241112	2.68	N	017890	500	108 억	372655	N	N	207	N	N
65	20241120	090328	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8720	-30	5	-0.34	8628000	994	8.00	8680	8720	8680	11370	6130	8750	8680.08	1.72	-176	9016	8882	8756	8622	8496	8950	8690	108	2620	500	5600	10	1	21605760	1884	18.71	0.39	12	0.00	466.00	22429.00	12800	20231115	-31.88	8330	20241112	4.68	12710	-31.39	20240214	8330	4.68	20241112	12710	-31.39	20240214	8330	4.68	20241112	2.68	N	017890	500	108 억	372655	N	N	207	N	N
66	20241119	160315	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8750	50	2	0.57	107970370	12421	53.99	8630	8890	8630	11310	6090	8700	8692.51	1.72	1496	8933	8816	8723	8606	8513	8875	8665	108	2610	500	5560	10	1	21605760	1891	18.78	0.39	12	0.06	466.00	22429.00	12810	20231110	-31.69	8330	20241112	5.04	12710	-31.16	20240214	8330	5.04	20241112	12710	-31.16	20240214	8330	5.04	20241112	2.69	N	017890	500	108 억	371159	N	N	207	N	N
67	20241119	150318	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8720	20	2	0.23	84684300	9743	42.35	8630	8890	8630	11310	6090	8700	8691.81	1.72	1156	8933	8816	8723	8606	8513	8875	8665	108	2610	500	5560	10	1	21605760	1884	18.71	0.39	12	0.05	466.00	22429.00	12810	20231110	-31.93	8330	20241112	4.68	12710	-31.39	20240214	8330	4.68	20241112	12710	-31.39	20240214	8330	4.68	20241112	2.69	N	017890	500	108 억	371159	N	N	15	N	N
68	20241119	140316	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8710	10	2	0.11	73972660	8516	37.01	8630	8890	8630	11310	6090	8700	8686.32	1.72	1322	8933	8816	8723	8606	8513	8875	8665	108	2610	500	5560	10	1	21605760	1882	18.69	0.39	12	0.04	466.00	22429.00	12810	20231110	-32.01	8330	20241112	4.56	12710	-31.47	20240214	8330	4.56	20241112	12710	-31.47	20240214	8330	4.56	20241112	2.69	N	017890	500	108 억	371159	N	N	15	N	N
69	20241119	130318	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8700	0	3	0.00	64103210	7382	32.09	8630	8890	8630	11310	6090	8700	8683.72	1.72	1352	8933	8816	8723	8606	8513	8875	8665	108	2610	500	5560	10	1	21605760	1880	18.67	0.39	12	0.03	466.00	22429.00	12810	20231110	-32.08	8330	20241112	4.44	12710	-31.55	20240214	8330	4.44	20241112	12710	-31.55	20240214	8330	4.44	20241112	2.69	N	017890	500	108 억	371159	N	N	15	N	N
70	20241119	120315	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8700	0	3	0.00	55513560	6393	27.79	8630	8890	8630	11310	6090	8700	8683.49	1.72	1297	8933	8816	8723	8606	8513	8875	8665	108	2610	500	5560	10	1	21605760	1880	18.67	0.39	12	0.03	466.00	22429.00	12810	20231110	-32.08	8330	20241112	4.44	12710	-31.55	20240214	8330	4.44	20241112	12710	-31.55	20240214	8330	4.44	20241112	2.69	N	017890	500	108 억	371159	N	N	15	N	N
71	20241119	110318	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8720	20	2	0.23	44441280	5122	22.26	8630	8890	8630	11310	6090	8700	8676.55	1.72	1390	8933	8816	8723	8606	8513	8875	8665	108	2610	500	5560	10	1	21605760	1884	18.71	0.39	12	0.02	466.00	22429.00	12810	20231110	-31.93	8330	20241112	4.68	12710	-31.39	20240214	8330	4.68	20241112	12710	-31.39	20240214	8330	4.68	20241112	2.69	N	017890	500	108 억	371159	N	N	15	N	N
72	20241119	100325	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8720	20	2	0.23	40696180	4692	20.39	8630	8890	8630	11310	6090	8700	8673.53	1.72	1486	8933	8816	8723	8606	8513	8875	8665	108	2610	500	5560	10	1	21605760	1884	18.71	0.39	12	0.02	466.00	22429.00	12810	20231110	-31.93	8330	20241112	4.68	12710	-31.39	20240214	8330	4.68	20241112	12710	-31.39	20240214	8330	4.68	20241112	2.69	N	017890	500	108 억	371159	N	N	15	N	N
73	20241119	090324	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8700	0	3	0.00	25648650	2964	12.88	8630	8890	8630	11310	6090	8700	8653.39	1.72	606	8933	8816	8723	8606	8513	8875	8665	108	2610	500	5560	10	1	21605760	1880	18.67	0.39	12	0.01	466.00	22429.00	12810	20231110	-32.08	8330	20241112	4.44	12710	-31.55	20240214	8330	4.44	20241112	12710	-31.55	20240214	8330	4.44	20241112	2.69	N	017890	500	108 억	371159	N	N	15	N	N
74	20241118	160315	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8700	10	2	0.12	200572090	22982	146.51	8630	8840	8630	11290	6090	8690	8727.36	1.72	-1298	8810	8750	8630	8570	8450	8780	8600	108	2600	500	5560	10	1	21605760	1880	18.67	0.39	12	0.11	466.00	22429.00	12810	20231110	-32.08	8330	20241112	4.44	12710	-31.55	20240214	8330	4.44	20241112	12710	-31.55	20240214	8330	4.44	20241112	2.71	N	017890	500	108 억	372447	N	N	15	N	N
75	20241118	150317	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8730	40	2	0.46	191534630	21945	139.90	8630	8840	8630	11290	6090	8690	8727.94	1.72	-1373	8810	8750	8630	8570	8450	8780	8600	108	2600	500	5560	10	1	21605760	1886	18.73	0.39	12	0.10	466.00	22429.00	12810	20231110	-31.85	8330	20241112	4.80	12710	-31.31	20240214	8330	4.80	20241112	12710	-31.31	20240214	8330	4.80	20241112	2.71	N	017890	500	108 억	372447	N	N	20	N	N
76	20241118	140317	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8740	50	2	0.58	181555390	20803	132.62	8630	8840	8630	11290	6090	8690	8727.37	1.72	-1079	8810	8750	8630	8570	8450	8780	8600	108	2600	500	5560	10	1	21605760	1888	18.76	0.39	12	0.10	466.00	22429.00	12810	20231110	-31.77	8330	20241112	4.92	12710	-31.24	20240214	8330	4.92	20241112	12710	-31.24	20240214	8330	4.92	20241112	2.71	N	017890	500	108 억	372447	N	N	20	N	N
77	20241118	130316	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8700	10	2	0.12	156648580	17947	114.41	8630	8840	8630	11290	6090	8690	8728.40	1.72	-808	8810	8750	8630	8570	8450	8780	8600	108	2600	500	5560	10	1	21605760	1880	18.67	0.39	12	0.08	466.00	22429.00	12810	20231110	-32.08	8330	20241112	4.44	12710	-31.55	20240214	8330	4.44	20241112	12710	-31.55	20240214	8330	4.44	20241112	2.71	N	017890	500	108 억	372447	N	N	20	N	N
78	20241118	120318	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8750	60	2	0.69	124973560	14323	91.31	8630	8840	8630	11290	6090	8690	8725.38	1.72	1286	8810	8750	8630	8570	8450	8780	8600	108	2600	500	5560	10	1	21605760	1891	18.78	0.39	12	0.07	466.00	22429.00	12810	20231110	-31.69	8330	20241112	5.04	12710	-31.16	20240214	8330	5.04	20241112	12710	-31.16	20240214	8330	5.04	20241112	2.71	N	017890	500	108 억	372447	N	N	20	N	N
79	20241118	110317	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8760	70	2	0.81	97142310	11155	71.11	8630	8840	8630	11290	6090	8690	8708.41	1.72	1621	8810	8750	8630	8570	8450	8780	8600	108	2600	500	5560	10	1	21605760	1893	18.80	0.39	12	0.05	466.00	22429.00	12810	20231110	-31.62	8330	20241112	5.16	12710	-31.08	20240214	8330	5.16	20241112	12710	-31.08	20240214	8330	5.16	20241112	2.71	N	017890	500	108 억	372447	N	N	20	N	N
80	20241118	100318	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8790	100	2	1.15	79774690	9179	58.52	8630	8840	8630	11290	6090	8690	8691.00	1.72	2104	8810	8750	8630	8570	8450	8780	8600	108	2600	500	5560	10	1	21605760	1899	18.86	0.39	12	0.04	466.00	22429.00	12810	20231110	-31.38	8330	20241112	5.52	12710	-30.84	20240214	8330	5.52	20241112	12710	-30.84	20240214	8330	5.52	20241112	2.71	N	017890	500	108 억	372447	N	N	20	N	N
81	20241118	090314	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8670	-20	5	-0.23	42646430	4937	31.47	8630	8800	8630	11290	6090	8690	8638.13	1.72	703	8810	8750	8630	8570	8450	8780	8600	108	2600	500	5560	10	1	21605760	1873	18.61	0.39	12	0.02	466.00	22429.00	12810	20231110	-32.32	8330	20241112	4.08	12710	-31.79	20240214	8330	4.08	20241112	12710	-31.79	20240214	8330	4.08	20241112	2.71	N	017890	500	108 억	372447	N	N	20	N	N
82	20241115	160323	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8690	150	2	1.76	134922110	15652	42.56	8510	8690	8510	11100	5980	8540	8620.09	1.71	3695	8766	8652	8526	8412	8286	8710	8470	108	2560	500	5460	10	1	21605760	1878	18.65	0.39	12	0.07	466.00	22429.00	12810	20231110	-32.16	8330	20241112	4.32	12710	-31.63	20240214	8330	4.32	20241112	12800	-32.11	20231115	8330	4.32	20241112	2.73	N	017890	500	108 억	368912	N	N	20	N	N
83	20241115	150330	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8680	140	2	1.64	124760450	14481	39.38	8510	8690	8510	11100	5980	8540	8615.46	1.71	3661	8766	8652	8526	8412	8286	8710	8470	108	2560	500	5460	10	1	21605760	1875	18.63	0.39	12	0.07	466.00	22429.00	12810	20231110	-32.24	8330	20241112	4.20	12710	-31.71	20240214	8330	4.20	20241112	12800	-32.19	20231115	8330	4.20	20241112	2.73	N	017890	500	108 억	368912	N	N	0	N	N
84	20241115	140328	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8680	140	2	1.64	113849400	13223	35.96	8510	8690	8510	11100	5980	8540	8609.95	1.71	3088	8766	8652	8526	8412	8286	8710	8470	108	2560	500	5460	10	1	21605760	1875	18.63	0.39	12	0.06	466.00	22429.00	12810	20231110	-32.24	8330	20241112	4.20	12710	-31.71	20240214	8330	4.20	20241112	12800	-32.19	20231115	8330	4.20	20241112	2.73	N	017890	500	108 억	368912	N	N	0	N	N
85	20241115	130328	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8670	130	2	1.52	97965160	11391	30.98	8510	8670	8510	11100	5980	8540	8600.22	1.71	1781	8766	8652	8526	8412	8286	8710	8470	108	2560	500	5460	10	1	21605760	1873	18.61	0.39	12	0.05	466.00	22429.00	12810	20231110	-32.32	8330	20241112	4.08	12710	-31.79	20240214	8330	4.08	20241112	12800	-32.27	20231115	8330	4.08	20241112	2.73	N	017890	500	108 억	368912	N	N	0	N	N
86	20241115	120328	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8550	10	2	0.12	81580080	9495	25.82	8510	8650	8510	11100	5980	8540	8591.90	1.71	884	8766	8652	8526	8412	8286	8710	8470	108	2560	500	5460	10	1	21605760	1847	18.35	0.38	12	0.04	466.00	22429.00	12810	20231110	-33.26	8330	20241112	2.64	12710	-32.73	20240214	8330	2.64	20241112	12800	-33.20	20231115	8330	2.64	20241112	2.73	N	017890	500	108 억	368912	N	N	0	N	N
87	20241115	110323	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8620	80	2	0.94	72215630	8406	22.86	8510	8650	8510	11100	5980	8540	8590.96	1.71	667	8766	8652	8526	8412	8286	8710	8470	108	2560	500	5460	10	1	21605760	1862	18.50	0.38	12	0.04	466.00	22429.00	12810	20231110	-32.71	8330	20241112	3.48	12710	-32.18	20240214	8330	3.48	20241112	12800	-32.66	20231115	8330	3.48	20241112	2.73	N	017890	500	108 억	368912	N	N	0	N	N
88	20241115	100323	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8610	70	2	0.82	23605120	2744	7.46	8510	8650	8510	11100	5980	8540	8602.45	1.71	-269	8766	8652	8526	8412	8286	8710	8470	108	2560	500	5460	10	1	21605760	1860	18.48	0.38	12	0.01	466.00	22429.00	12810	20231110	-32.79	8330	20241112	3.36	12710	-32.26	20240214	8330	3.36	20241112	12800	-32.73	20231115	8330	3.36	20241112	2.73	N	017890	500	108 억	368912	N	N	0	N	N
89	20241115	090343	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8610	70	2	0.82	4270980	499	1.36	8510	8610	8510	11100	5980	8540	8559.08	1.71	-121	8766	8652	8526	8412	8286	8710	8470	108	2560	500	5460	10	1	21605760	1860	18.48	0.38	12	0.00	466.00	22429.00	12810	20231110	-32.79	8330	20241112	3.36	12710	-32.26	20240214	8330	3.36	20241112	12800	-32.73	20231115	8330	3.36	20241112	2.73	N	017890	500	108 억	368912	N	N	0	N	N
90	20241114	160320	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8590	90	2	1.06	290728980	34242	47.21	8410	8640	8400	11050	5950	8500	8490.42	1.70	2277	9080	8790	8630	8340	8180	8710	8260	108	2550	500	5440	10	1	21605760	1856	18.43	0.38	12	0.16	466.00	22429.00	13040	20231107	-34.13	8330	20241112	3.12	12710	-32.42	20240214	8330	3.12	20241112	12800	-32.89	20231115	8330	3.12	20241112	2.74	N	017890	500	108 억	367276	N	N	0	N	N
91	20241114	150321	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8510	10	2	0.12	267900650	31572	43.53	8410	8640	8400	11050	5950	8500	8485.39	1.70	3162	9080	8790	8630	8340	8180	8710	8260	108	2550	500	5440	10	1	21605760	1839	18.26	0.38	12	0.15	466.00	22429.00	13040	20231107	-34.74	8330	20241112	2.16	12710	-33.04	20240214	8330	2.16	20241112	12800	-33.52	20231115	8330	2.16	20241112	2.74	N	017890	500	108 억	367276	N	N	0	N	N
92	20241114	140318	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8530	30	2	0.35	253642130	29895	41.21	8410	8640	8400	11050	5950	8500	8484.43	1.70	3348	9080	8790	8630	8340	8180	8710	8260	108	2550	500	5440	10	1	21605760	1843	18.30	0.38	12	0.14	466.00	22429.00	13040	20231107	-34.59	8330	20241112	2.40	12710	-32.89	20240214	8330	2.40	20241112	12800	-33.36	20231115	8330	2.40	20241112	2.74	N	017890	500	108 억	367276	N	N	0	N	N
93	20241114	130319	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8500	0	3	0.00	234777720	27680	38.16	8410	8640	8400	11050	5950	8500	8481.85	1.70	3844	9080	8790	8630	8340	8180	8710	8260	108	2550	500	5440	10	1	21605760	1836	18.24	0.38	12	0.13	466.00	22429.00	13040	20231107	-34.82	8330	20241112	2.04	12710	-33.12	20240214	8330	2.04	20241112	12800	-33.59	20231115	8330	2.04	20241112	2.74	N	017890	500	108 억	367276	N	N	0	N	N
94	20241114	120318	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8530	30	2	0.35	125989740	14812	20.42	8410	8640	8410	11050	5950	8500	8505.92	1.70	-146	9080	8790	8630	8340	8180	8710	8260	108	2550	500	5440	10	1	21605760	1843	18.30	0.38	12	0.07	466.00	22429.00	13040	20231107	-34.59	8330	20241112	2.40	12710	-32.89	20240214	8330	2.40	20241112	12800	-33.36	20231115	8330	2.40	20241112	2.74	N	017890	500	108 억	367276	N	N	0	N	N
95	20241114	110321	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8630	130	2	1.53	98271980	11573	15.96	8410	8640	8410	11050	5950	8500	8491.49	1.70	540	9080	8790	8630	8340	8180	8710	8260	108	2550	500	5440	10	1	21605760	1865	18.52	0.38	12	0.05	466.00	22429.00	13040	20231107	-33.82	8330	20241112	3.60	12710	-32.10	20240214	8330	3.60	20241112	12800	-32.58	20231115	8330	3.60	20241112	2.74	N	017890	500	108 억	367276	N	N	0	N	N
96	20241114	100331	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8490	-10	5	-0.12	45147620	5362	7.39	8410	8490	8410	11050	5950	8500	8419.92	1.70	204	9080	8790	8630	8340	8180	8710	8260	108	2550	500	5440	10	1	21605760	1834	18.22	0.38	12	0.02	466.00	22429.00	13040	20231107	-34.89	8330	20241112	1.92	12710	-33.20	20240214	8330	1.92	20241112	12800	-33.67	20231115	8330	1.92	20241112	2.74	N	017890	500	108 억	367276	N	N	0	N	N
97	20241114	090316	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8500	0	3	0.00	0	0	0.00	0	0	0	11050	5950	8500	0.00	1.70	0	9080	8790	8630	8340	8180	8710	8260	108	2550	500	5440	10	1	21605760	1836	18.24	0.38	12	0.00	466.00	22429.00	13040	20231107	-34.82	8330	20241112	2.04	12710	-33.12	20240214	8330	2.04	20241112	12800	-33.59	20231115	8330	2.04	20241112	2.74	N	017890	500	108 억	367276	N	N	0	N	N
98	20241113	160133	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8500	-450	5	-5.03	622562930	72124	109.76	8800	8920	8470	11630	6270	8950	8634.80	1.75	-9853	9496	9222	8776	8502	8056	9000	8280	108	2680	500	5720	10	1	21605760	1836	18.24	0.38	12	0.33	466.00	22429.00	14750	20231106	-42.37	8330	20241112	2.04	12710	-33.12	20240214	8330	2.04	20241112	12800	-33.59	20231115	8330	2.04	20241112	2.74	N	017890	500	108 억	377121	N	N	0	N	N
99	20241113	150144	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8600	-350	5	-3.91	544342080	62929	95.77	8800	8920	8470	11630	6270	8950	8650.09	1.75	-9778	9496	9222	8776	8502	8056	9000	8280	108	2680	500	5720	10	1	21605760	1858	18.45	0.38	12	0.29	466.00	22429.00	14750	20231106	-41.69	8330	20241112	3.24	12710	-32.34	20240214	8330	3.24	20241112	12800	-32.81	20231115	8330	3.24	20241112	2.74	N	017890	500	108 억	377121	N	N	0	N	N
100	20241113	140141	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8620	-330	5	-3.69	343686900	39426	60.00	8800	8920	8570	11630	6270	8950	8717.26	1.75	-8116	9496	9222	8776	8502	8056	9000	8280	108	2680	500	5720	10	1	21605760	1862	18.50	0.38	12	0.18	466.00	22429.00	14750	20231106	-41.56	8330	20241112	3.48	12710	-32.18	20240214	8330	3.48	20241112	12800	-32.66	20231115	8330	3.48	20241112	2.74	N	017890	500	108 억	377121	N	N	0	N	N
101	20241113	130138	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8640	-310	5	-3.46	292626480	33500	50.98	8800	8920	8640	11630	6270	8950	8735.11	1.75	-8995	9496	9222	8776	8502	8056	9000	8280	108	2680	500	5720	10	1	21605760	1867	18.54	0.39	12	0.16	466.00	22429.00	14750	20231106	-41.42	8330	20241112	3.72	12710	-32.02	20240214	8330	3.72	20241112	12800	-32.50	20231115	8330	3.72	20241112	2.74	N	017890	500	108 억	377121	N	N	0	N	N
102	20241113	120137	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8710	-240	5	-2.68	260452430	29792	45.34	8800	8920	8670	11630	6270	8950	8742.35	1.75	-7864	9496	9222	8776	8502	8056	9000	8280	108	2680	500	5720	10	1	21605760	1882	18.69	0.39	12	0.14	466.00	22429.00	14750	20231106	-40.95	8330	20241112	4.56	12710	-31.47	20240214	8330	4.56	20241112	12800	-31.95	20231115	8330	4.56	20241112	2.74	N	017890	500	108 억	377121	N	N	0	N	N
103	20241113	110137	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8730	-220	5	-2.46	196338940	22424	34.13	8800	8920	8700	11630	6270	8950	8755.74	1.75	-4699	9496	9222	8776	8502	8056	9000	8280	108	2680	500	5720	10	1	21605760	1886	18.73	0.39	12	0.10	466.00	22429.00	14750	20231106	-40.81	8330	20241112	4.80	12710	-31.31	20240214	8330	4.80	20241112	12800	-31.80	20231115	8330	4.80	20241112	2.74	N	017890	500	108 억	377121	N	N	0	N	N
104	20241113	100138	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8800	-150	5	-1.68	134359330	15335	23.34	8800	8920	8700	11630	6270	8950	8761.60	1.75	-3611	9496	9222	8776	8502	8056	9000	8280	108	2680	500	5720	10	1	21605760	1901	18.88	0.39	12	0.07	466.00	22429.00	14750	20231106	-40.34	8330	20241112	5.64	12710	-30.76	20240214	8330	5.64	20241112	12800	-31.25	20231115	8330	5.64	20241112	2.74	N	017890	500	108 억	377121	N	N	0	N	N
105	20241113	090133	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8920	-30	5	-0.34	4937190	561	0.85	8800	8920	8800	11630	6270	8950	8800.43	1.75	60	9496	9222	8776	8502	8056	9000	8280	108	2680	500	5720	10	1	21605760	1927	19.14	0.40	12	0.00	466.00	22429.00	14750	20231106	-39.53	8330	20241112	7.08	12710	-29.82	20240214	8330	7.08	20241112	12800	-30.31	20231115	8330	7.08	20241112	2.74	N	017890	500	108 억	377121	N	N	0	N	N
106	20241112	160311	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8950	-90	5	-1.00	578109920	65442	221.74	9000	9050	8330	11750	6330	9040	8833.92	1.76	-2443	9253	9146	9073	8966	8893	9110	8930	108	2710	500	5780	10	1	21605760	1934	19.21	0.40	12	0.30	466.00	22429.00	14750	20231106	-39.32	8330	20241112	7.44	12710	-29.58	20240214	8330	7.44	20241112	12800	-30.08	20231115	8330	7.44	20241112	2.71	N	017890	500	108 억	379274	N	N	0	N	N
107	20241112	150313	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8760	-280	5	-3.10	513808710	58121	196.93	9000	9050	8330	11750	6330	9040	8840.33	1.76	-4729	9253	9146	9073	8966	8893	9110	8930	108	2710	500	5780	10	1	21605760	1893	18.80	0.39	12	0.27	466.00	22429.00	14750	20231106	-40.61	8330	20241112	5.16	12710	-31.08	20240214	8330	5.16	20241112	12800	-31.56	20231115	8330	5.16	20241112	2.71	N	017890	500	108 억	379274	N	N	0	N	N
108	20241112	140316	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8820	-220	5	-2.43	448249510	50656	171.64	9000	9050	8330	11750	6330	9040	8848.89	1.76	-3974	9253	9146	9073	8966	8893	9110	8930	108	2710	500	5780	10	1	21605760	1906	18.93	0.39	12	0.23	466.00	22429.00	14750	20231106	-40.20	8330	20241112	5.88	12710	-30.61	20240214	8330	5.88	20241112	12800	-31.09	20231115	8330	5.88	20241112	2.71	N	017890	500	108 억	379274	N	N	0	N	N
109	20241112	130313	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8800	-240	5	-2.65	396119440	44742	151.60	9000	9050	8330	11750	6330	9040	8853.41	1.76	-1725	9253	9146	9073	8966	8893	9110	8930	108	2710	500	5780	10	1	21605760	1901	18.88	0.39	12	0.21	466.00	22429.00	14750	20231106	-40.34	8330	20241112	5.64	12710	-30.76	20240214	8330	5.64	20241112	12800	-31.25	20231115	8330	5.64	20241112	2.71	N	017890	500	108 억	379274	N	N	0	N	N
110	20241112	120314	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8830	-210	5	-2.32	350826040	39608	134.21	9000	9050	8330	11750	6330	9040	8857.45	1.76	432	9253	9146	9073	8966	8893	9110	8930	108	2710	500	5780	10	1	21605760	1908	18.95	0.39	12	0.18	466.00	22429.00	14750	20231106	-40.14	8330	20241112	6.00	12710	-30.53	20240214	8330	6.00	20241112	12800	-31.02	20231115	8330	6.00	20241112	2.71	N	017890	500	108 억	379274	N	N	0	N	N
111	20241112	110313	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9000	-40	5	-0.44	92155660	10277	34.82	9000	9050	8930	11750	6330	9040	8967.18	1.76	-2428	9253	9146	9073	8966	8893	9110	8930	108	2710	500	5780	10	1	21605760	1945	19.31	0.40	12	0.05	466.00	22429.00	14750	20231106	-38.98	8900	20241028	1.12	12710	-29.19	20240214	8900	1.12	20241028	12800	-29.69	20231115	8900	1.12	20241028	2.71	N	017890	500	108 억	379274	N	N	0	N	N
112	20241112	100313	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8960	-80	5	-0.88	66191290	7377	25.00	9000	9050	8940	11750	6330	9040	8972.66	1.76	-1863	9253	9146	9073	8966	8893	9110	8930	108	2710	500	5780	10	1	21605760	1936	19.23	0.40	12	0.03	466.00	22429.00	14750	20231106	-39.25	8900	20241028	0.67	12710	-29.50	20240214	8900	0.67	20241028	12800	-30.00	20231115	8900	0.67	20241028	2.71	N	017890	500	108 억	379274	N	N	0	N	N
113	20241112	090312	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9050	10	2	0.11	20637830	2293	7.77	9000	9050	9000	11750	6330	9040	9000.36	1.76	-95	9253	9146	9073	8966	8893	9110	8930	108	2710	500	5780	10	1	21605760	1955	19.42	0.40	12	0.01	466.00	22429.00	14750	20231106	-38.64	8900	20241028	1.69	12710	-28.80	20240214	8900	1.69	20241028	12800	-29.30	20231115	8900	1.69	20241028	2.71	N	017890	500	108 억	379274	N	N	0	N	N
114	20241111	160311	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9040	-150	5	-1.63	262327740	28994	104.17	9080	9180	9000	11940	6440	9190	9047.73	1.74	2513	9316	9252	9186	9122	9056	9285	9155	108	2750	500	5880	10	1	21605760	1953	19.40	0.40	12	0.13	466.00	22429.00	14750	20231106	-38.71	8900	20241028	1.57	12710	-28.87	20240214	8900	1.57	20241028	12800	-29.37	20231115	8900	1.57	20241028	2.84	N	017890	500	108 억	376761	N	N	0	N	N
115	20241111	150321	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9060	-130	5	-1.41	242613820	26815	96.34	9080	9180	9000	11940	6440	9190	9047.69	1.74	3469	9316	9252	9186	9122	9056	9285	9155	108	2750	500	5880	10	1	21605760	1957	19.44	0.40	12	0.12	466.00	22429.00	14750	20231106	-38.58	8900	20241028	1.80	12710	-28.72	20240214	8900	1.80	20241028	12800	-29.22	20231115	8900	1.80	20241028	2.84	N	017890	500	108 억	376761	N	N	0	N	N
116	20241111	140314	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9010	-180	5	-1.96	198359020	21921	78.76	9080	9180	9000	11940	6440	9190	9048.81	1.74	2543	9316	9252	9186	9122	9056	9285	9155	108	2750	500	5880	10	1	21605760	1947	19.33	0.40	12	0.10	466.00	22429.00	14750	20231106	-38.92	8900	20241028	1.24	12710	-29.11	20240214	8900	1.24	20241028	12800	-29.61	20231115	8900	1.24	20241028	2.84	N	017890	500	108 억	376761	N	N	0	N	N
117	20241111	130313	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9050	-140	5	-1.52	162188220	17908	64.34	9080	9180	9030	11940	6440	9190	9056.75	1.74	2593	9316	9252	9186	9122	9056	9285	9155	108	2750	500	5880	10	1	21605760	1955	19.42	0.40	12	0.08	466.00	22429.00	14750	20231106	-38.64	8900	20241028	1.69	12710	-28.80	20240214	8900	1.69	20241028	12800	-29.30	20231115	8900	1.69	20241028	2.84	N	017890	500	108 억	376761	N	N	0	N	N
118	20241111	120312	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9070	-120	5	-1.31	147206300	16252	58.39	9080	9180	9030	11940	6440	9190	9057.73	1.74	2622	9316	9252	9186	9122	9056	9285	9155	108	2750	500	5880	10	1	21605760	1960	19.46	0.40	12	0.08	466.00	22429.00	14750	20231106	-38.51	8900	20241028	1.91	12710	-28.64	20240214	8900	1.91	20241028	12800	-29.14	20231115	8900	1.91	20241028	2.84	N	017890	500	108 억	376761	N	N	0	N	N
119	20241111	110312	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9070	-120	5	-1.31	116467480	12858	46.20	9080	9180	9030	11940	6440	9190	9057.98	1.74	1091	9316	9252	9186	9122	9056	9285	9155	108	2750	500	5880	10	1	21605760	1960	19.46	0.40	12	0.06	466.00	22429.00	14750	20231106	-38.51	8900	20241028	1.91	12710	-28.64	20240214	8900	1.91	20241028	12800	-29.14	20231115	8900	1.91	20241028	2.84	N	017890	500	108 억	376761	N	N	0	N	N
120	20241111	100310	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9080	-110	5	-1.20	22169690	2439	8.76	9080	9180	9080	11940	6440	9190	9089.66	1.74	-371	9316	9252	9186	9122	9056	9285	9155	108	2750	500	5880	10	1	21605760	1962	19.48	0.40	12	0.01	466.00	22429.00	14750	20231106	-38.44	8900	20241028	2.02	12710	-28.56	20240214	8900	2.02	20241028	12800	-29.06	20231115	8900	2.02	20241028	2.84	N	017890	500	108 억	376761	N	N	0	N	N
121	20241111	090310	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9140	-50	5	-0.54	13992140	1540	5.53	9080	9180	9080	11940	6440	9190	9085.81	1.74	-341	9316	9252	9186	9122	9056	9285	9155	108	2750	500	5880	10	1	21605760	1975	19.61	0.41	12	0.01	466.00	22429.00	14750	20231106	-38.03	8900	20241028	2.70	12710	-28.09	20240214	8900	2.70	20241028	12800	-28.59	20231115	8900	2.70	20241028	2.84	N	017890	500	108 억	376761	N	N	0	N	N
122	20241108	160308	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9190	10	2	0.11	253845440	27641	103.12	9120	9250	9120	11930	6430	9180	9183.66	1.75	-1424	9320	9250	9110	9040	8900	9285	9075	108	2750	500	5870	10	1	21605760	1986	19.72	0.41	12	0.13	466.00	22429.00	14750	20231106	-37.69	8900	20241028	3.26	12710	-27.69	20240214	8900	3.26	20241028	12810	-28.26	20231110	8900	3.26	20241028	2.85	N	017890	500	108 억	377940	N	N	27	N	N
123	20241108	150314	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9130	-50	5	-0.54	243442110	26503	98.88	9120	9250	9120	11930	6430	9180	9185.46	1.75	-1251	9320	9250	9110	9040	8900	9285	9075	108	2750	500	5870	10	1	21605760	1973	19.59	0.41	12	0.12	466.00	22429.00	14750	20231106	-38.10	8900	20241028	2.58	12710	-28.17	20240214	8900	2.58	20241028	12810	-28.73	20231110	8900	2.58	20241028	2.85	N	017890	500	108 억	377940	N	N	27	N	N
124	20241108	140311	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9150	-30	5	-0.33	233007480	25362	94.62	9120	9250	9120	11930	6430	9180	9187.27	1.75	-1044	9320	9250	9110	9040	8900	9285	9075	108	2750	500	5870	10	1	21605760	1977	19.64	0.41	12	0.12	466.00	22429.00	14750	20231106	-37.97	8900	20241028	2.81	12710	-28.01	20240214	8900	2.81	20241028	12810	-28.57	20231110	8900	2.81	20241028	2.85	N	017890	500	108 억	377940	N	N	27	N	N
125	20241108	130310	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9180	0	3	0.00	175494000	19066	71.13	9120	9250	9120	11930	6430	9180	9204.57	1.75	-2201	9320	9250	9110	9040	8900	9285	9075	108	2750	500	5870	10	1	21605760	1983	19.70	0.41	12	0.09	466.00	22429.00	14750	20231106	-37.76	8900	20241028	3.15	12710	-27.77	20240214	8900	3.15	20241028	12810	-28.34	20231110	8900	3.15	20241028	2.85	N	017890	500	108 억	377940	N	N	27	N	N
126	20241108	120313	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9220	40	2	0.44	152319710	16547	61.73	9120	9250	9120	11930	6430	9180	9205.29	1.75	-1475	9320	9250	9110	9040	8900	9285	9075	108	2750	500	5870	10	1	21605760	1992	19.79	0.41	12	0.08	466.00	22429.00	14750	20231106	-37.49	8900	20241028	3.60	12710	-27.46	20240214	8900	3.60	20241028	12810	-28.02	20231110	8900	3.60	20241028	2.85	N	017890	500	108 억	377940	N	N	27	N	N
127	20241108	110313	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9220	40	2	0.44	126785460	13778	51.40	9120	9250	9120	11930	6430	9180	9202.04	1.75	-1279	9320	9250	9110	9040	8900	9285	9075	108	2750	500	5870	10	1	21605760	1992	19.79	0.41	12	0.06	466.00	22429.00	14750	20231106	-37.49	8900	20241028	3.60	12710	-27.46	20240214	8900	3.60	20241028	12810	-28.02	20231110	8900	3.60	20241028	2.85	N	017890	500	108 억	377940	N	N	27	N	N
128	20241108	100313	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9230	50	2	0.54	84427340	9170	34.21	9120	9250	9120	11930	6430	9180	9206.94	1.75	81	9320	9250	9110	9040	8900	9285	9075	108	2750	500	5870	10	1	21605760	1994	19.81	0.41	12	0.04	466.00	22429.00	14750	20231106	-37.42	8900	20241028	3.71	12710	-27.38	20240214	8900	3.71	20241028	12810	-27.95	20231110	8900	3.71	20241028	2.85	N	017890	500	108 억	377940	N	N	27	N	N
129	20241108	090308	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9170	-10	5	-0.11	4354550	476	1.78	9120	9180	9120	11930	6430	9180	9147.46	1.75	-83	9320	9250	9110	9040	8900	9285	9075	108	2750	500	5870	10	1	21605760	1981	19.68	0.41	12	0.00	466.00	22429.00	14750	20231106	-37.83	8900	20241028	3.03	12710	-27.85	20240214	8900	3.03	20241028	12810	-28.42	20231110	8900	3.03	20241028	2.85	N	017890	500	108 억	377940	N	N	27	N	N
130	20241107	160309	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9180	90	2	0.99	241788280	26691	91.77	9060	9180	8970	11810	6370	9090	9058.79	1.76	-1862	9263	9176	9083	8996	8903	9130	8950	108	2720	500	5810	10	1	21605760	1983	19.70	0.41	12	0.12	466.00	22429.00	14750	20231106	-37.76	8900	20241028	3.15	12710	-27.77	20240214	8900	3.15	20241028	13040	-29.60	20231107	8900	3.15	20241028	2.83	N	017890	500	108 억	379802	N	N	27	N	N
131	20241107	150310	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9130	40	2	0.44	215920910	23865	82.05	9060	9130	8970	11810	6370	9090	9047.60	1.76	-1683	9263	9176	9083	8996	8903	9130	8950	108	2720	500	5810	10	1	21605760	1973	19.59	0.41	12	0.11	466.00	22429.00	14750	20231106	-38.10	8900	20241028	2.58	12710	-28.17	20240214	8900	2.58	20241028	13040	-29.98	20231107	8900	2.58	20241028	2.83	N	017890	500	108 억	379802	N	N	0	N	N
132	20241107	140312	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9070	-20	5	-0.22	160662370	17795	61.18	9060	9110	8970	11810	6370	9090	9028.51	1.76	-2366	9263	9176	9083	8996	8903	9130	8950	108	2720	500	5810	10	1	21605760	1960	19.46	0.40	12	0.08	466.00	22429.00	14750	20231106	-38.51	8900	20241028	1.91	12710	-28.64	20240214	8900	1.91	20241028	13040	-30.44	20231107	8900	1.91	20241028	2.83	N	017890	500	108 억	379802	N	N	0	N	N
133	20241107	130313	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9060	-30	5	-0.33	133334260	14779	50.81	9060	9110	8970	11810	6370	9090	9021.87	1.76	-2624	9263	9176	9083	8996	8903	9130	8950	108	2720	500	5810	10	1	21605760	1957	19.44	0.40	12	0.07	466.00	22429.00	14750	20231106	-38.58	8900	20241028	1.80	12710	-28.72	20240214	8900	1.80	20241028	13040	-30.52	20231107	8900	1.80	20241028	2.83	N	017890	500	108 억	379802	N	N	0	N	N
134	20241107	120311	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9090	0	3	0.00	128729620	14272	49.07	9060	9110	8970	11810	6370	9090	9019.73	1.76	-2605	9263	9176	9083	8996	8903	9130	8950	108	2720	500	5810	10	1	21605760	1964	19.51	0.41	12	0.07	466.00	22429.00	14750	20231106	-38.37	8900	20241028	2.13	12710	-28.48	20240214	8900	2.13	20241028	13040	-30.29	20231107	8900	2.13	20241028	2.83	N	017890	500	108 억	379802	N	N	0	N	N
135	20241107	110310	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9060	-30	5	-0.33	120828590	13400	46.07	9060	9060	8970	11810	6370	9090	9017.06	1.76	-2434	9263	9176	9083	8996	8903	9130	8950	108	2720	500	5810	10	1	21605760	1957	19.44	0.40	12	0.06	466.00	22429.00	14750	20231106	-38.58	8900	20241028	1.80	12710	-28.72	20240214	8900	1.80	20241028	13040	-30.52	20231107	8900	1.80	20241028	2.83	N	017890	500	108 억	379802	N	N	0	N	N
136	20241107	100310	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8990	-100	5	-1.10	24808660	2755	9.47	9060	9060	8970	11810	6370	9090	9004.96	1.76	-1382	9263	9176	9083	8996	8903	9130	8950	108	2720	500	5810	10	1	21605760	1942	19.29	0.40	12	0.01	466.00	22429.00	14750	20231106	-39.05	8900	20241028	1.01	12710	-29.27	20240214	8900	1.01	20241028	13040	-31.06	20231107	8900	1.01	20241028	2.83	N	017890	500	108 억	379802	N	N	0	N	N
137	20241107	090310	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9060	-30	5	-0.33	117780	13	0.04	9060	9060	9060	11810	6370	9090	9060.00	1.76	0	9263	9176	9083	8996	8903	9130	8950	108	2720	500	5810	10	1	21605760	1957	19.44	0.40	12	0.00	466.00	22429.00	14750	20231106	-38.58	8900	20241028	1.80	12710	-28.72	20240214	8900	1.80	20241028	13040	-30.52	20231107	8900	1.80	20241028	2.83	N	017890	500	108 억	379802	N	N	0	N	N
138	20241106	160311	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9090	-40	5	-0.44	259179680	28635	173.21	9130	9170	8990	11860	6400	9130	9051.14	1.76	134	9276	9202	9156	9082	9036	9190	9070	108	2730	500	5840	10	1	21605760	1964	19.51	0.41	12	0.13	466.00	22429.00	14750	20231106	-38.37	8900	20241028	2.13	12710	-28.48	20240214	8900	2.13	20241028	14750	-38.37	20231106	8900	2.13	20241028	2.83	N	017890	500	108 억	379668	N	N	24	N	N
139	20241106	150319	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9040	-90	5	-0.99	237885150	26286	159.00	9130	9170	8990	11860	6400	9130	9049.88	1.76	498	9276	9202	9156	9082	9036	9190	9070	108	2730	500	5840	10	1	21605760	1953	19.40	0.40	12	0.12	466.00	22429.00	14750	20231106	-38.71	8900	20241028	1.57	12710	-28.87	20240214	8900	1.57	20241028	14750	-38.71	20231106	8900	1.57	20241028	2.83	N	017890	500	108 억	379668	N	N	24	N	N
140	20241106	140317	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9070	-60	5	-0.66	181526390	20044	121.24	9130	9170	8990	11860	6400	9130	9056.40	1.76	-1780	9276	9202	9156	9082	9036	9190	9070	108	2730	500	5840	10	1	21605760	1960	19.46	0.40	12	0.09	466.00	22429.00	14750	20231106	-38.51	8900	20241028	1.91	12710	-28.64	20240214	8900	1.91	20241028	14750	-38.51	20231106	8900	1.91	20241028	2.83	N	017890	500	108 억	379668	N	N	24	N	N
141	20241106	130318	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9060	-70	5	-0.77	121676210	13415	81.15	9130	9170	8990	11860	6400	9130	9070.16	1.76	-2354	9276	9202	9156	9082	9036	9190	9070	108	2730	500	5840	10	1	21605760	1957	19.44	0.40	12	0.06	466.00	22429.00	14750	20231106	-38.58	8900	20241028	1.80	12710	-28.72	20240214	8900	1.80	20241028	14750	-38.58	20231106	8900	1.80	20241028	2.83	N	017890	500	108 억	379668	N	N	24	N	N
142	20241106	120309	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9130	0	3	0.00	38636430	4235	25.62	9130	9170	9100	11860	6400	9130	9123.12	1.76	-856	9276	9202	9156	9082	9036	9190	9070	108	2730	500	5840	10	1	21605760	1973	19.59	0.41	12	0.02	466.00	22429.00	14750	20231106	-38.10	8900	20241028	2.58	12710	-28.17	20240214	8900	2.58	20241028	14750	-38.10	20231106	8900	2.58	20241028	2.83	N	017890	500	108 억	379668	N	N	24	N	N
143	20241106	110313	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9130	0	3	0.00	25535340	2797	16.92	9130	9170	9120	11860	6400	9130	9129.55	1.76	-482	9276	9202	9156	9082	9036	9190	9070	108	2730	500	5840	10	1	21605760	1973	19.59	0.41	12	0.01	466.00	22429.00	14750	20231106	-38.10	8900	20241028	2.58	12710	-28.17	20240214	8900	2.58	20241028	14750	-38.10	20231106	8900	2.58	20241028	2.83	N	017890	500	108 억	379668	N	N	24	N	N
144	20241106	100313	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9140	10	2	0.11	6585590	721	4.36	9130	9170	9130	11860	6400	9130	9133.97	1.76	-23	9276	9202	9156	9082	9036	9190	9070	108	2730	500	5840	10	1	21605760	1975	19.61	0.41	12	0.00	466.00	22429.00	14750	20231106	-38.03	8900	20241028	2.70	12710	-28.09	20240214	8900	2.70	20241028	14750	-38.03	20231106	8900	2.70	20241028	2.83	N	017890	500	108 억	379668	N	N	24	N	N
145	20241106	090312	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9130	0	3	0.00	3432920	376	2.27	9130	9170	9130	11860	6400	9130	9130.11	1.76	-18	9276	9202	9156	9082	9036	9190	9070	108	2730	500	5840	10	1	21605760	1973	19.59	0.41	12	0.00	466.00	22429.00	14750	20231106	-38.10	8900	20241028	2.58	12710	-28.17	20240214	8900	2.58	20241028	14750	-38.10	20231106	8900	2.58	20241028	2.83	N	017890	500	108 억	379668	N	N	24	N	N
146	20241105	160306	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9130	-60	5	-0.65	151174600	16521	146.23	9130	9230	9110	11940	6440	9190	9150.45	1.76	-753	9296	9242	9146	9092	8996	9270	9120	108	2750	500	5880	10	1	21605760	1973	19.59	0.41	12	0.08	466.00	22429.00	14750	20231106	-38.10	8900	20241028	2.58	12710	-28.17	20240214	8900	2.58	20241028	14750	-38.10	20231106	8900	2.58	20241028	2.83	N	017890	500	108 억	380422	N	N	24	N	N
147	20241105	150311	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9150	-40	5	-0.44	143366410	15666	138.66	9130	9230	9110	11940	6440	9190	9151.44	1.76	-731	9296	9242	9146	9092	8996	9270	9120	108	2750	500	5880	10	1	21605760	1977	19.64	0.41	12	0.07	466.00	22429.00	14750	20231106	-37.97	8900	20241028	2.81	12710	-28.01	20240214	8900	2.81	20241028	14750	-37.97	20231106	8900	2.81	20241028	2.83	N	017890	500	108 억	380422	N	N	31	N	N
148	20241105	140308	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9170	-20	5	-0.22	85504410	9332	82.60	9130	9230	9130	11940	6440	9190	9162.50	1.76	-1114	9296	9242	9146	9092	8996	9270	9120	108	2750	500	5880	10	1	21605760	1981	19.68	0.41	12	0.04	466.00	22429.00	14750	20231106	-37.83	8900	20241028	3.03	12710	-27.85	20240214	8900	3.03	20241028	14750	-37.83	20231106	8900	3.03	20241028	2.83	N	017890	500	108 억	380422	N	N	31	N	N
149	20241105	130309	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9150	-40	5	-0.44	81228760	8865	78.47	9130	9230	9130	11940	6440	9190	9162.86	1.76	-949	9296	9242	9146	9092	8996	9270	9120	108	2750	500	5880	10	1	21605760	1977	19.64	0.41	12	0.04	466.00	22429.00	14750	20231106	-37.97	8900	20241028	2.81	12710	-28.01	20240214	8900	2.81	20241028	14750	-37.97	20231106	8900	2.81	20241028	2.83	N	017890	500	108 억	380422	N	N	31	N	N
150	20241105	120309	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9130	-60	5	-0.65	63993190	6982	61.80	9130	9230	9130	11940	6440	9190	9165.45	1.76	-1048	9296	9242	9146	9092	8996	9270	9120	108	2750	500	5880	10	1	21605760	1973	19.59	0.41	12	0.03	466.00	22429.00	14750	20231106	-38.10	8900	20241028	2.58	12710	-28.17	20240214	8900	2.58	20241028	14750	-38.10	20231106	8900	2.58	20241028	2.83	N	017890	500	108 억	380422	N	N	31	N	N
151	20241105	110303	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9170	-20	5	-0.22	52174490	5689	50.35	9130	9230	9130	11940	6440	9190	9171.12	1.76	-1199	9296	9242	9146	9092	8996	9270	9120	108	2750	500	5880	10	1	21605760	1981	19.68	0.41	12	0.03	466.00	22429.00	14750	20231106	-37.83	8900	20241028	3.03	12710	-27.85	20240214	8900	3.03	20241028	14750	-37.83	20231106	8900	3.03	20241028	2.83	N	017890	500	108 억	380422	N	N	31	N	N
152	20241105	100308	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9200	10	2	0.11	31889920	3473	30.74	9130	9230	9130	11940	6440	9190	9182.24	1.76	-987	9296	9242	9146	9092	8996	9270	9120	108	2750	500	5880	10	1	21605760	1988	19.74	0.41	12	0.02	466.00	22429.00	14750	20231106	-37.63	8900	20241028	3.37	12710	-27.62	20240214	8900	3.37	20241028	14750	-37.63	20231106	8900	3.37	20241028	2.83	N	017890	500	108 억	380422	N	N	31	N	N
153	20241105	090306	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9130	-60	5	-0.65	9239630	1012	8.96	9130	9200	9130	11940	6440	9190	9130.07	1.76	44	9296	9242	9146	9092	8996	9270	9120	108	2750	500	5880	10	1	21605760	1973	19.59	0.41	12	0.00	466.00	22429.00	14750	20231106	-38.10	8900	20241028	2.58	12710	-28.17	20240214	8900	2.58	20241028	14750	-38.10	20231106	8900	2.58	20241028	2.83	N	017890	500	108 억	380422	N	N	31	N	N
154	20241104	160305	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9190	150	2	1.66	101441340	11102	106.19	9060	9200	9050	11750	6330	9040	9136.90	1.75	1499	9133	9086	9033	8986	8933	9060	8960	108	2710	500	5780	10	1	21605760	1986	19.72	0.41	12	0.05	466.00	22429.00	14750	20231106	-37.69	8900	20241028	3.26	12710	-27.69	20240214	8900	3.26	20241028	14750	-37.69	20231106	8900	3.26	20241028	2.84	N	017890	500	108 억	378914	N	N	31	N	N
155	20241104	150312	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9170	130	2	1.44	97234460	10644	101.81	9060	9200	9050	11750	6330	9040	9135.14	1.75	1606	9133	9086	9033	8986	8933	9060	8960	108	2710	500	5780	10	1	21605760	1981	19.68	0.41	12	0.05	466.00	22429.00	14750	20231106	-37.83	8900	20241028	3.03	12710	-27.85	20240214	8900	3.03	20241028	14750	-37.83	20231106	8900	3.03	20241028	2.84	N	017890	500	108 억	378914	N	N	19	N	N
156	20241104	140305	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9180	140	2	1.55	77238470	8464	80.96	9060	9180	9050	11750	6330	9040	9125.53	1.75	1583	9133	9086	9033	8986	8933	9060	8960	108	2710	500	5780	10	1	21605760	1983	19.70	0.41	12	0.04	466.00	22429.00	14750	20231106	-37.76	8900	20241028	3.15	12710	-27.77	20240214	8900	3.15	20241028	14750	-37.76	20231106	8900	3.15	20241028	2.84	N	017890	500	108 억	378914	N	N	19	N	N
157	20241104	130233	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9150	110	2	1.22	68029720	7459	71.34	9060	9170	9050	11750	6330	9040	9120.49	1.75	1409	9133	9086	9033	8986	8933	9060	8960	108	2710	500	5780	10	1	21605760	1977	19.64	0.41	12	0.03	466.00	22429.00	14750	20231106	-37.97	8900	20241028	2.81	12710	-28.01	20240214	8900	2.81	20241028	14750	-37.97	20231106	8900	2.81	20241028	2.84	N	017890	500	108 억	378914	N	N	19	N	N
158	20241104	120301	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9140	100	2	1.11	64141700	7034	67.28	9060	9170	9050	11750	6330	9040	9118.81	1.75	1343	9133	9086	9033	8986	8933	9060	8960	108	2710	500	5780	10	1	21605760	1975	19.61	0.41	12	0.03	466.00	22429.00	14750	20231106	-38.03	8900	20241028	2.70	12710	-28.09	20240214	8900	2.70	20241028	14750	-38.03	20231106	8900	2.70	20241028	2.84	N	017890	500	108 억	378914	N	N	19	N	N
159	20241104	110300	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9140	100	2	1.11	60557190	6642	63.53	9060	9170	9050	11750	6330	9040	9117.31	1.75	1231	9133	9086	9033	8986	8933	9060	8960	108	2710	500	5780	10	1	21605760	1975	19.61	0.41	12	0.03	466.00	22429.00	14750	20231106	-38.03	8900	20241028	2.70	12710	-28.09	20240214	8900	2.70	20241028	14750	-38.03	20231106	8900	2.70	20241028	2.84	N	017890	500	108 억	378914	N	N	19	N	N
160	20241104	100259	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9100	60	2	0.66	23501450	2589	24.76	9060	9120	9050	11750	6330	9040	9077.42	1.75	-187	9133	9086	9033	8986	8933	9060	8960	108	2710	500	5780	10	1	21605760	1966	19.53	0.41	12	0.01	466.00	22429.00	14750	20231106	-38.31	8900	20241028	2.25	12710	-28.40	20240214	8900	2.25	20241028	14750	-38.31	20231106	8900	2.25	20241028	2.84	N	017890	500	108 억	378914	N	N	19	N	N
161	20241104	090259	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9070	30	2	0.33	869770	96	0.92	9060	9070	9060	11750	6330	9040	9060.10	1.75	-26	9133	9086	9033	8986	8933	9060	8960	108	2710	500	5780	10	1	21605760	1960	19.46	0.40	12	0.00	466.00	22429.00	14750	20231106	-38.51	8900	20241028	1.91	12710	-28.64	20240214	8900	1.91	20241028	14750	-38.51	20231106	8900	1.91	20241028	2.84	N	017890	500	108 억	378914	N	N	19	N	N
162	20241101	160253	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9040	-20	5	-0.22	94260530	10455	122.01	9060	9080	8980	11770	6350	9060	9015.79	1.76	-1895	9140	9100	9030	8990	8920	9120	9010	108	2710	500	5790	10	1	21605760	1953	19.40	0.40	12	0.05	466.00	22429.00	14750	20231106	-38.71	8900	20241028	1.57	12710	-28.87	20240214	8900	1.57	20241028	14750	-38.71	20231106	8900	1.57	20241028	2.89	N	017890	500	108 억	380822	N	N	19	N	N
163	20241101	150300	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9030	-30	5	-0.33	65362020	7246	84.56	9060	9080	8980	11770	6350	9060	9020.43	1.76	-1125	9140	9100	9030	8990	8920	9120	9010	108	2710	500	5790	10	1	21605760	1951	19.38	0.40	12	0.03	466.00	22429.00	14750	20231106	-38.78	8900	20241028	1.46	12710	-28.95	20240214	8900	1.46	20241028	14750	-38.78	20231106	8900	1.46	20241028	2.89	N	017890	500	108 억	380822	N	N	17	N	N
164	20241101	140253	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9020	-40	5	-0.44	54764290	6071	70.85	9060	9080	8980	11770	6350	9060	9020.64	1.76	-1093	9140	9100	9030	8990	8920	9120	9010	108	2710	500	5790	10	1	21605760	1949	19.36	0.40	12	0.03	466.00	22429.00	14750	20231106	-38.85	8900	20241028	1.35	12710	-29.03	20240214	8900	1.35	20241028	14750	-38.85	20231106	8900	1.35	20241028	2.89	N	017890	500	108 억	380822	N	N	17	N	N
165	20241101	130318	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9030	-30	5	-0.33	47003170	5212	60.82	9060	9080	8980	11770	6350	9060	9018.26	1.76	-1079	9140	9100	9030	8990	8920	9120	9010	108	2710	500	5790	10	1	21605760	1951	19.38	0.40	12	0.02	466.00	22429.00	14750	20231106	-38.78	8900	20241028	1.46	12710	-28.95	20240214	8900	1.46	20241028	14750	-38.78	20231106	8900	1.46	20241028	2.89	N	017890	500	108 억	380822	N	N	17	N	N
166	20241101	120319	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9040	-20	5	-0.22	36111440	4005	46.74	9060	9080	8980	11770	6350	9060	9016.59	1.76	-1031	9140	9100	9030	8990	8920	9120	9010	108	2710	500	5790	10	1	21605760	1953	19.40	0.40	12	0.02	466.00	22429.00	14750	20231106	-38.71	8900	20241028	1.57	12710	-28.87	20240214	8900	1.57	20241028	14750	-38.71	20231106	8900	1.57	20241028	2.89	N	017890	500	108 억	380822	N	N	17	N	N
167	20241101	110317	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9010	-50	5	-0.55	28991950	3216	37.53	9060	9080	8980	11770	6350	9060	9014.91	1.76	-896	9140	9100	9030	8990	8920	9120	9010	108	2710	500	5790	10	1	21605760	1947	19.33	0.40	12	0.01	466.00	22429.00	14750	20231106	-38.92	8900	20241028	1.24	12710	-29.11	20240214	8900	1.24	20241028	14750	-38.92	20231106	8900	1.24	20241028	2.89	N	017890	500	108 억	380822	N	N	17	N	N
168	20241101	100318	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9010	-50	5	-0.55	19162790	2124	24.79	9060	9080	9000	11770	6350	9060	9022.03	1.76	-575	9140	9100	9030	8990	8920	9120	9010	108	2710	500	5790	10	1	21605760	1947	19.33	0.40	12	0.01	466.00	22429.00	14750	20231106	-38.92	8900	20241028	1.24	12710	-29.11	20240214	8900	1.24	20241028	14750	-38.92	20231106	8900	1.24	20241028	2.89	N	017890	500	108 억	380822	N	N	17	N	N
169	20241101	090317	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9050	-10	5	-0.11	3578670	395	4.61	9060	9060	9050	11770	6350	9060	9059.92	1.76	-36	9140	9100	9030	8990	8920	9120	9010	108	2710	500	5790	10	1	21605760	1955	19.42	0.40	12	0.00	466.00	22429.00	14750	20231106	-38.64	8900	20241028	1.69	12710	-28.80	20240214	8900	1.69	20241028	14750	-38.64	20231106	8900	1.69	20241028	2.89	N	017890	500	108 억	380822	N	N	17	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History