KissMeData/170920/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160950	57	100.00	KOSDAQ	화학	N	N	N	N	N	9100	-250	5	-2.67	481649880	53500	82.27	9350	9350	8880	12150	6550	9350	9002.60	0.00	2915	9710	9530	9230	9050	8750	9620	9140	49	2800	500	6350	10	1	9805620	892	-3.22	0.95	12	0.55	-2827.00	9531.00	20200	20240125	-54.95	8350	20240805	8.98	20200	-54.95	20240125	8350	8.98	20240805	20200	-54.95	20240125	8350	8.98	20240805	1.74	N	170920	500	49 억	0	N	N	N	N
3	20241129	151007	57	100.00	KOSDAQ	화학	N	N	N	N	N	9060	-290	5	-3.10	435930690	48476	74.54	9350	9350	8880	12150	6550	9350	8992.71	0.00	4128	9710	9530	9230	9050	8750	9620	9140	49	2800	500	6350	10	1	9805620	888	-3.20	0.95	12	0.49	-2827.00	9531.00	20200	20240125	-55.15	8350	20240805	8.50	20200	-55.15	20240125	8350	8.50	20240805	20200	-55.15	20240125	8350	8.50	20240805	1.74	N	170920	500	49 억	0	N	N	N	N
4	20241129	141010	57	100.00	KOSDAQ	화학	N	N	N	N	N	9000	-350	5	-3.74	374669390	41666	64.07	9350	9350	8880	12150	6550	9350	8992.21	0.00	5018	9710	9530	9230	9050	8750	9620	9140	49	2800	500	6350	10	1	9805620	883	-3.18	0.94	12	0.42	-2827.00	9531.00	20200	20240125	-55.45	8350	20240805	7.78	20200	-55.45	20240125	8350	7.78	20240805	20200	-55.45	20240125	8350	7.78	20240805	1.74	N	170920	500	49 억	0	N	N	N	N
5	20241129	131006	57	100.00	KOSDAQ	화학	N	N	N	N	N	9000	-350	5	-3.74	330198160	36728	56.48	9350	9350	8880	12150	6550	9350	8990.37	0.00	3763	9710	9530	9230	9050	8750	9620	9140	49	2800	500	6350	10	1	9805620	883	-3.18	0.94	12	0.37	-2827.00	9531.00	20200	20240125	-55.45	8350	20240805	7.78	20200	-55.45	20240125	8350	7.78	20240805	20200	-55.45	20240125	8350	7.78	20240805	1.74	N	170920	500	49 억	0	N	N	N	N
6	20241129	121008	57	100.00	KOSDAQ	화학	N	N	N	N	N	9020	-330	5	-3.53	267899010	29802	45.83	9350	9350	8880	12150	6550	9350	8989.30	0.00	1842	9710	9530	9230	9050	8750	9620	9140	49	2800	500	6350	10	1	9805620	884	-3.19	0.95	12	0.30	-2827.00	9531.00	20200	20240125	-55.35	8350	20240805	8.02	20200	-55.35	20240125	8350	8.02	20240805	20200	-55.35	20240125	8350	8.02	20240805	1.74	N	170920	500	49 억	0	N	N	N	N
7	20241129	111009	57	100.00	KOSDAQ	화학	N	N	N	N	N	9040	-310	5	-3.32	40911060	4466	6.87	9350	9350	9040	12150	6550	9350	9160.56	0.00	-1891	9710	9530	9230	9050	8750	9620	9140	49	2800	500	6350	10	1	9805620	886	-3.20	0.95	12	0.05	-2827.00	9531.00	20200	20240125	-55.25	8350	20240805	8.26	20200	-55.25	20240125	8350	8.26	20240805	20200	-55.25	20240125	8350	8.26	20240805	1.74	N	170920	500	49 억	0	N	N	N	N
8	20241129	101004	57	100.00	KOSDAQ	화학	N	N	N	N	N	9200	-150	5	-1.60	14239800	1545	2.38	9350	9350	9180	12150	6550	9350	9216.70	0.00	-732	9710	9530	9230	9050	8750	9620	9140	49	2800	500	6350	10	1	9805620	902	-3.25	0.97	12	0.02	-2827.00	9531.00	20200	20240125	-54.46	8350	20240805	10.18	20200	-54.46	20240125	8350	10.18	20240805	20200	-54.46	20240125	8350	10.18	20240805	1.74	N	170920	500	49 억	0	N	N	N	N
9	20241129	091007	57	100.00	KOSDAQ	화학	N	N	N	N	N	9250	-100	5	-1.07	1032910	111	0.17	9350	9350	9250	12150	6550	9350	9305.50	0.00	-85	9710	9530	9230	9050	8750	9620	9140	49	2800	500	6350	10	1	9805620	907	-3.27	0.97	12	0.00	-2827.00	9531.00	20200	20240125	-54.21	8350	20240805	10.78	20200	-54.21	20240125	8350	10.78	20240805	20200	-54.21	20240125	8350	10.78	20240805	1.74	N	170920	500	49 억	0	N	N	N	N
10	20241128	160953	57	100.00	KOSDAQ	화학	N	N	N	N	N	9350	90	2	0.97	592040180	65030	42.81	9040	9410	8930	12030	6490	9260	9103.91	0.00	10335	9786	9522	9106	8842	8426	9655	8975	49	2770	500	6290	10	1	9805620	917	-3.31	0.98	12	0.66	-2827.00	9531.00	20200	20240125	-53.71	8100	20231121	15.43	20200	-53.71	20240125	8350	11.98	20240805	20200	-53.71	20240125	8350	11.98	20240805	1.76	N	170920	500	49 억	0	N	N	N	N
11	20241128	151012	57	100.00	KOSDAQ	화학	N	N	N	N	N	9320	60	2	0.65	575491270	63255	41.64	9040	9410	8930	12030	6490	9260	9097.96	0.00	10577	9786	9522	9106	8842	8426	9655	8975	49	2770	500	6290	10	1	9805620	914	-3.30	0.98	12	0.65	-2827.00	9531.00	20200	20240125	-53.86	8100	20231121	15.06	20200	-53.86	20240125	8350	11.62	20240805	20200	-53.86	20240125	8350	11.62	20240805	1.76	N	170920	500	49 억	0	N	N	N	N
12	20241128	141009	57	100.00	KOSDAQ	화학	N	N	N	N	N	9160	-100	5	-1.08	475549790	52525	34.57	9040	9260	8930	12030	6490	9260	9053.78	0.00	4983	9786	9522	9106	8842	8426	9655	8975	49	2770	500	6290	10	1	9805620	898	-3.24	0.96	12	0.54	-2827.00	9531.00	20200	20240125	-54.65	8100	20231121	13.09	20200	-54.65	20240125	8350	9.70	20240805	20200	-54.65	20240125	8350	9.70	20240805	1.76	N	170920	500	49 억	0	N	N	N	N
13	20241128	131006	57	100.00	KOSDAQ	화학	N	N	N	N	N	9040	-220	5	-2.38	356027680	39501	26.00	9040	9250	8930	12030	6490	9260	9013.13	0.00	-2781	9786	9522	9106	8842	8426	9655	8975	49	2770	500	6290	10	1	9805620	886	-3.20	0.95	12	0.40	-2827.00	9531.00	20200	20240125	-55.25	8100	20231121	11.60	20200	-55.25	20240125	8350	8.26	20240805	20200	-55.25	20240125	8350	8.26	20240805	1.76	N	170920	500	49 억	0	N	N	N	N
14	20241128	121011	57	100.00	KOSDAQ	화학	N	N	N	N	N	8960	-300	5	-3.24	258037710	28729	18.91	9040	9210	8930	12030	6490	9260	8981.79	0.00	-4373	9786	9522	9106	8842	8426	9655	8975	49	2770	500	6290	10	1	9805620	879	-3.17	0.94	12	0.29	-2827.00	9531.00	20200	20240125	-55.64	8100	20231121	10.62	20200	-55.64	20240125	8350	7.31	20240805	20200	-55.64	20240125	8350	7.31	20240805	1.76	N	170920	500	49 억	0	N	N	N	N
15	20241128	111014	57	100.00	KOSDAQ	화학	N	N	N	N	N	9000	-260	5	-2.81	173698540	19324	12.72	9040	9210	8930	12030	6490	9260	8988.75	0.00	-5347	9786	9522	9106	8842	8426	9655	8975	49	2770	500	6290	10	1	9805620	883	-3.18	0.94	12	0.20	-2827.00	9531.00	20200	20240125	-55.45	8100	20231121	11.11	20200	-55.45	20240125	8350	7.78	20240805	20200	-55.45	20240125	8350	7.78	20240805	1.76	N	170920	500	49 억	0	N	N	N	N
16	20241128	101009	57	100.00	KOSDAQ	화학	N	N	N	N	N	8950	-310	5	-3.35	105643280	11734	7.72	9040	9210	8930	12030	6490	9260	9003.18	0.00	-4657	9786	9522	9106	8842	8426	9655	8975	49	2770	500	6290	10	1	9805620	878	-3.17	0.94	12	0.12	-2827.00	9531.00	20200	20240125	-55.69	8100	20231121	10.49	20200	-55.69	20240125	8350	7.19	20240805	20200	-55.69	20240125	8350	7.19	20240805	1.76	N	170920	500	49 억	0	N	N	N	N
17	20241128	091006	57	100.00	KOSDAQ	화학	N	N	N	N	N	9070	-190	5	-2.05	10814680	1186	0.78	9040	9210	9040	12030	6490	9260	9118.62	0.00	-528	9786	9522	9106	8842	8426	9655	8975	49	2770	500	6290	10	1	9805620	889	-3.21	0.95	12	0.01	-2827.00	9531.00	20200	20240125	-55.10	8100	20231121	11.98	20200	-55.10	20240125	8350	8.62	20240805	20200	-55.10	20240125	8350	8.62	20240805	1.76	N	170920	500	49 억	0	N	N	N	N
18	20241127	160944	57	100.00	KOSDAQ	화학	N	N	N	N	N	9260	50	2	0.54	1361278820	151912	197.00	9150	9370	8690	11970	6450	9210	8960.96	0.00	13256	9723	9466	9233	8976	8743	9350	8860	49	2760	500	6260	10	1	9805620	908	-3.28	0.97	12	1.55	-2827.00	9531.00	20200	20240125	-54.16	8070	20231120	14.75	20200	-54.16	20240125	8350	10.90	20240805	20200	-54.16	20240125	8350	10.90	20240805	1.72	N	170920	500	49 억	0	N	N	N	N
19	20241127	151003	57	100.00	KOSDAQ	화학	N	N	N	N	N	9200	-10	5	-0.11	1348461990	150517	195.19	9150	9370	8690	11970	6450	9210	8958.87	0.00	12871	9723	9466	9233	8976	8743	9350	8860	49	2760	500	6260	10	1	9805620	902	-3.25	0.97	12	1.54	-2827.00	9531.00	20200	20240125	-54.46	8070	20231120	14.00	20200	-54.46	20240125	8350	10.18	20240805	20200	-54.46	20240125	8350	10.18	20240805	1.72	N	170920	500	49 억	0	N	N	N	N
20	20241127	140959	57	100.00	KOSDAQ	화학	N	N	N	N	N	9260	50	2	0.54	1201471390	134585	174.53	9150	9350	8690	11970	6450	9210	8927.23	0.00	8900	9723	9466	9233	8976	8743	9350	8860	49	2760	500	6260	10	1	9805620	908	-3.28	0.97	12	1.37	-2827.00	9531.00	20200	20240125	-54.16	8070	20231120	14.75	20200	-54.16	20240125	8350	10.90	20240805	20200	-54.16	20240125	8350	10.90	20240805	1.72	N	170920	500	49 억	0	N	N	N	N
21	20241127	130954	57	100.00	KOSDAQ	화학	N	N	N	N	N	9060	-150	5	-1.63	1056981890	118889	154.17	9150	9150	8690	11970	6450	9210	8890.49	0.00	11444	9723	9466	9233	8976	8743	9350	8860	49	2760	500	6260	10	1	9805620	888	-3.20	0.95	12	1.21	-2827.00	9531.00	20200	20240125	-55.15	8070	20231120	12.27	20200	-55.15	20240125	8350	8.50	20240805	20200	-55.15	20240125	8350	8.50	20240805	1.72	N	170920	500	49 억	0	N	N	N	N
22	20241127	121004	57	100.00	KOSDAQ	화학	N	N	N	N	N	9090	-120	5	-1.30	955919120	107643	139.59	9150	9150	8690	11970	6450	9210	8880.45	0.00	7327	9723	9466	9233	8976	8743	9350	8860	49	2760	500	6260	10	1	9805620	891	-3.22	0.95	12	1.10	-2827.00	9531.00	20200	20240125	-55.00	8070	20231120	12.64	20200	-55.00	20240125	8350	8.86	20240805	20200	-55.00	20240125	8350	8.86	20240805	1.72	N	170920	500	49 억	0	N	N	N	N
23	20241127	111000	57	100.00	KOSDAQ	화학	N	N	N	N	N	9000	-210	5	-2.28	862515880	97287	126.16	9150	9150	8690	11970	6450	9210	8865.68	0.00	2000	9723	9466	9233	8976	8743	9350	8860	49	2760	500	6260	10	1	9805620	883	-3.18	0.94	12	0.99	-2827.00	9531.00	20200	20240125	-55.45	8070	20231120	11.52	20200	-55.45	20240125	8350	7.78	20240805	20200	-55.45	20240125	8350	7.78	20240805	1.72	N	170920	500	49 억	0	N	N	N	N
24	20241127	101001	57	100.00	KOSDAQ	화학	N	N	N	N	N	8880	-330	5	-3.58	688665690	77714	100.78	9150	9150	8690	11970	6450	9210	8861.54	0.00	6231	9723	9466	9233	8976	8743	9350	8860	49	2760	500	6260	10	1	9805620	871	-3.14	0.93	12	0.79	-2827.00	9531.00	20200	20240125	-56.04	8070	20231120	10.04	20200	-56.04	20240125	8350	6.35	20240805	20200	-56.04	20240125	8350	6.35	20240805	1.72	N	170920	500	49 억	0	N	N	N	N
25	20241127	090959	57	100.00	KOSDAQ	화학	N	N	N	N	N	9060	-150	5	-1.63	22187160	2437	3.16	9150	9150	9060	11970	6450	9210	9104.25	0.00	-365	9723	9466	9233	8976	8743	9350	8860	49	2760	500	6260	10	1	9805620	888	-3.20	0.95	12	0.02	-2827.00	9531.00	20200	20240125	-55.15	8070	20231120	12.27	20200	-55.15	20240125	8350	8.50	20240805	20200	-55.15	20240125	8350	8.50	20240805	1.72	N	170920	500	49 억	0	N	N	N	N
26	20241126	160946	57	100.00	KOSDAQ	화학	N	N	N	N	N	9210	-130	5	-1.39	706618950	77092	97.37	9340	9490	9000	12140	6540	9340	9165.92	0.00	17635	9986	9662	9476	9152	8966	9570	9060	49	2800	500	6350	10	1	9805620	903	-3.26	0.97	12	0.79	-2827.00	9531.00	20200	20240125	-54.41	7950	20231117	15.85	20200	-54.41	20240125	8350	10.30	20240805	20200	-54.41	20240125	8350	10.30	20240805	1.88	N	170920	500	49 억	0	N	N	N	N
27	20241126	150955	57	100.00	KOSDAQ	화학	N	N	N	N	N	9200	-140	5	-1.50	689620210	75245	95.04	9340	9490	9000	12140	6540	9340	9165.00	0.00	17756	9986	9662	9476	9152	8966	9570	9060	49	2800	500	6350	10	1	9805620	902	-3.25	0.97	12	0.77	-2827.00	9531.00	20200	20240125	-54.46	7950	20231117	15.72	20200	-54.46	20240125	8350	10.18	20240805	20200	-54.46	20240125	8350	10.18	20240805	1.88	N	170920	500	49 억	0	N	N	N	N
28	20241126	140955	57	100.00	KOSDAQ	화학	N	N	N	N	N	9200	-140	5	-1.50	621492150	67842	85.69	9340	9490	9000	12140	6540	9340	9160.88	0.00	14316	9986	9662	9476	9152	8966	9570	9060	49	2800	500	6350	10	1	9805620	902	-3.25	0.97	12	0.69	-2827.00	9531.00	20200	20240125	-54.46	7950	20231117	15.72	20200	-54.46	20240125	8350	10.18	20240805	20200	-54.46	20240125	8350	10.18	20240805	1.88	N	170920	500	49 억	0	N	N	N	N
29	20241126	130952	57	100.00	KOSDAQ	화학	N	N	N	N	N	9180	-160	5	-1.71	504527270	55106	69.60	9340	9490	9000	12140	6540	9340	9155.58	0.00	5764	9986	9662	9476	9152	8966	9570	9060	49	2800	500	6350	10	1	9805620	900	-3.25	0.96	12	0.56	-2827.00	9531.00	20200	20240125	-54.55	7950	20231117	15.47	20200	-54.55	20240125	8350	9.94	20240805	20200	-54.55	20240125	8350	9.94	20240805	1.88	N	170920	500	49 억	0	N	N	N	N
30	20241126	120957	57	100.00	KOSDAQ	화학	N	N	N	N	N	9100	-240	5	-2.57	442306890	48287	60.99	9340	9490	9000	12140	6540	9340	9159.96	0.00	1832	9986	9662	9476	9152	8966	9570	9060	49	2800	500	6350	10	1	9805620	892	-3.22	0.95	12	0.49	-2827.00	9531.00	20200	20240125	-54.95	7950	20231117	14.47	20200	-54.95	20240125	8350	8.98	20240805	20200	-54.95	20240125	8350	8.98	20240805	1.88	N	170920	500	49 억	0	N	N	N	N
31	20241126	111001	57	100.00	KOSDAQ	화학	N	N	N	N	N	9200	-140	5	-1.50	159867740	17240	21.78	9340	9490	9190	12140	6540	9340	9273.07	0.00	-2184	9986	9662	9476	9152	8966	9570	9060	49	2800	500	6350	10	1	9805620	902	-3.25	0.97	12	0.18	-2827.00	9531.00	20200	20240125	-54.46	7950	20231117	15.72	20200	-54.46	20240125	8350	10.18	20240805	20200	-54.46	20240125	8350	10.18	20240805	1.88	N	170920	500	49 억	0	N	N	N	N
32	20241126	101007	57	100.00	KOSDAQ	화학	N	N	N	N	N	9300	-40	5	-0.43	76374330	8213	10.37	9340	9490	9250	12140	6540	9340	9299.20	0.00	-1934	9986	9662	9476	9152	8966	9570	9060	49	2800	500	6350	10	1	9805620	912	-3.29	0.98	12	0.08	-2827.00	9531.00	20200	20240125	-53.96	7950	20231117	16.98	20200	-53.96	20240125	8350	11.38	20240805	20200	-53.96	20240125	8350	11.38	20240805	1.88	N	170920	500	49 억	0	N	N	N	N
33	20241126	090958	57	100.00	KOSDAQ	화학	N	N	N	N	N	9280	-60	5	-0.64	32948890	3541	4.47	9340	9340	9280	12140	6540	9340	9304.97	0.00	-2205	9986	9662	9476	9152	8966	9570	9060	49	2800	500	6350	10	1	9805620	910	-3.28	0.97	12	0.04	-2827.00	9531.00	20200	20240125	-54.06	7950	20231117	16.73	20200	-54.06	20240125	8350	11.14	20240805	20200	-54.06	20240125	8350	11.14	20240805	1.88	N	170920	500	49 억	0	N	N	N	N
34	20241125	160933	57	100.00	KOSDAQ	화학	N	N	N	N	N	9340	-440	5	-4.50	741301070	78424	88.62	9800	9800	9290	12710	6850	9780	9452.48	0.00	-18547	10553	10166	9853	9466	9153	10010	9310	49	2930	500	6650	10	1	9805620	916	-3.30	0.98	12	0.80	-2827.00	9531.00	20200	20240125	-53.76	7950	20231117	17.48	20200	-53.76	20240125	8350	11.86	20240805	20200	-53.76	20240125	8350	11.86	20240805	1.91	N	170920	500	49 억	0	N	N	N	N
35	20241125	150952	57	100.00	KOSDAQ	화학	N	N	N	N	N	9390	-390	5	-3.99	697261030	73709	83.29	9800	9800	9290	12710	6850	9780	9459.65	0.00	-17644	10553	10166	9853	9466	9153	10010	9310	49	2930	500	6650	10	1	9805620	921	-3.32	0.99	12	0.75	-2827.00	9531.00	20200	20240125	-53.51	7950	20231117	18.11	20200	-53.51	20240125	8350	12.46	20240805	20200	-53.51	20240125	8350	12.46	20240805	1.91	N	170920	500	49 억	0	N	N	N	N
36	20241125	140949	57	100.00	KOSDAQ	화학	N	N	N	N	N	9340	-440	5	-4.50	637581570	67337	76.09	9800	9800	9290	12710	6850	9780	9468.52	0.00	-14724	10553	10166	9853	9466	9153	10010	9310	49	2930	500	6650	10	1	9805620	916	-3.30	0.98	12	0.69	-2827.00	9531.00	20200	20240125	-53.76	7950	20231117	17.48	20200	-53.76	20240125	8350	11.86	20240805	20200	-53.76	20240125	8350	11.86	20240805	1.91	N	170920	500	49 억	0	N	N	N	N
37	20241125	130943	57	100.00	KOSDAQ	화학	N	N	N	N	N	9380	-400	5	-4.09	481703600	50642	57.23	9800	9800	9320	12710	6850	9780	9511.94	0.00	-10181	10553	10166	9853	9466	9153	10010	9310	49	2930	500	6650	10	1	9805620	920	-3.32	0.98	12	0.52	-2827.00	9531.00	20200	20240125	-53.56	7950	20231117	17.99	20200	-53.56	20240125	8350	12.34	20240805	20200	-53.56	20240125	8350	12.34	20240805	1.91	N	170920	500	49 억	0	N	N	N	N
38	20241125	120953	57	100.00	KOSDAQ	화학	N	N	N	N	N	9440	-340	5	-3.48	425246670	44632	50.44	9800	9800	9320	12710	6850	9780	9527.84	0.00	-6043	10553	10166	9853	9466	9153	10010	9310	49	2930	500	6650	10	1	9805620	926	-3.34	0.99	12	0.46	-2827.00	9531.00	20200	20240125	-53.27	7950	20231117	18.74	20200	-53.27	20240125	8350	13.05	20240805	20200	-53.27	20240125	8350	13.05	20240805	1.91	N	170920	500	49 억	0	N	N	N	N
39	20241125	110947	57	100.00	KOSDAQ	화학	N	N	N	N	N	9530	-250	5	-2.56	328890990	34440	38.92	9800	9800	9320	12710	6850	9780	9549.68	0.00	-1228	10553	10166	9853	9466	9153	10010	9310	49	2930	500	6650	10	1	9805620	934	-3.37	1.00	12	0.35	-2827.00	9531.00	20200	20240125	-52.82	7950	20231117	19.87	20200	-52.82	20240125	8350	14.13	20240805	20200	-52.82	20240125	8350	14.13	20240805	1.91	N	170920	500	49 억	0	N	N	N	N
40	20241125	100936	57	100.00	KOSDAQ	화학	N	N	N	N	N	9580	-200	5	-2.04	221720910	23172	26.19	9800	9800	9320	12710	6850	9780	9568.48	0.00	3445	10553	10166	9853	9466	9153	10010	9310	49	2930	500	6650	10	1	9805620	939	-3.39	1.01	12	0.24	-2827.00	9531.00	20200	20240125	-52.57	7950	20231117	20.50	20200	-52.57	20240125	8350	14.73	20240805	20200	-52.57	20240125	8350	14.73	20240805	1.91	N	170920	500	49 억	0	N	N	N	N
41	20241125	090937	57	100.00	KOSDAQ	화학	N	N	N	N	N	9800	20	2	0.20	19690500	2018	2.28	9800	9800	9610	12710	6850	9780	9757.43	0.00	-266	10553	10166	9853	9466	9153	10010	9310	49	2930	500	6650	10	1	9805620	961	-3.47	1.03	12	0.02	-2827.00	9531.00	20200	20240125	-51.49	7950	20231117	23.27	20200	-51.49	20240125	8350	17.37	20240805	20200	-51.49	20240125	8350	17.37	20240805	1.91	N	170920	500	49 억	0	N	N	N	N
42	20241122	160844	57	100.00	KOSDAQ	화학	N	N	N	N	N	9780	-130	5	-1.31	868262020	88489	400.28	9900	10240	9540	12880	6940	9910	9812.09	0.00	5559	10350	10130	9970	9750	9590	10050	9670	49	2970	500	6730	10	1	9805620	959	-3.46	1.03	12	0.90	-2827.00	9531.00	20200	20240125	-51.58	7950	20231117	23.02	20200	-51.58	20240125	8350	17.13	20240805	20200	-51.58	20240125	8350	17.13	20240805	1.94	N	170920	500	49 억	0	N	N	N	N
43	20241122	150857	57	100.00	KOSDAQ	화학	N	N	N	N	N	9540	-370	5	-3.73	771883270	78539	355.27	9900	10240	9540	12880	6940	9910	9828.03	0.00	8847	10350	10130	9970	9750	9590	10050	9670	49	2970	500	6730	10	1	9805620	935	-3.37	1.00	12	0.80	-2827.00	9531.00	20200	20240125	-52.77	7950	20231117	20.00	20200	-52.77	20240125	8350	14.25	20240805	20200	-52.77	20240125	8350	14.25	20240805	1.94	N	170920	500	49 억	0	N	N	N	N
44	20241122	140858	57	100.00	KOSDAQ	화학	N	N	N	N	N	9610	-300	5	-3.03	658805800	66743	301.91	9900	10240	9580	12880	6940	9910	9870.78	0.00	7650	10350	10130	9970	9750	9590	10050	9670	49	2970	500	6730	10	1	9805620	942	-3.40	1.01	12	0.68	-2827.00	9531.00	20200	20240125	-52.43	7950	20231117	20.88	20200	-52.43	20240125	8350	15.09	20240805	20200	-52.43	20240125	8350	15.09	20240805	1.94	N	170920	500	49 억	0	N	N	N	N
45	20241122	130853	57	100.00	KOSDAQ	화학	N	N	N	N	N	9840	-70	5	-0.71	431599060	43214	195.48	9900	10240	9740	12880	6940	9910	9987.48	0.00	11505	10350	10130	9970	9750	9590	10050	9670	49	2970	500	6730	10	1	9805620	965	-3.48	1.03	12	0.44	-2827.00	9531.00	20200	20240125	-51.29	7950	20231117	23.77	20200	-51.29	20240125	8350	17.84	20240805	20200	-51.29	20240125	8350	17.84	20240805	1.94	N	170920	500	49 억	0	N	N	N	N
46	20241122	120859	57	100.00	KOSDAQ	화학	N	N	N	N	N	9970	60	2	0.61	239322580	23720	107.30	9900	10240	9900	12880	6940	9910	10089.48	0.00	9996	10350	10130	9970	9750	9590	10050	9670	49	2970	500	6730	10	1	9805620	978	-3.53	1.05	12	0.24	-2827.00	9531.00	20200	20240125	-50.64	7950	20231117	25.41	20200	-50.64	20240125	8350	19.40	20240805	20200	-50.64	20240125	8350	19.40	20240805	1.94	N	170920	500	49 억	0	N	N	N	N
47	20241122	110851	57	100.00	KOSDAQ	화학	N	N	N	N	N	10070	160	2	1.61	201516410	19946	90.22	9900	10240	9900	12880	6940	9910	10103.10	0.00	9653	10350	10130	9970	9750	9590	10050	9670	49	2970	500	6730	10	1	9805620	987	-3.56	1.06	12	0.20	-2827.00	9531.00	20200	20240125	-50.15	7950	20231117	26.67	20200	-50.15	20240125	8350	20.60	20240805	20200	-50.15	20240125	8350	20.60	20240805	1.94	N	170920	500	49 억	0	N	N	N	N
48	20241122	100908	57	100.00	KOSDAQ	화학	N	N	N	N	N	10080	170	2	1.72	172159550	17029	77.03	9900	10240	9900	12880	6940	9910	10109.79	0.00	8422	10350	10130	9970	9750	9590	10050	9670	49	2970	500	6730	10	1	9805620	988	-3.57	1.06	12	0.17	-2827.00	9531.00	20200	20240125	-50.10	7950	20231117	26.79	20200	-50.10	20240125	8350	20.72	20240805	20200	-50.10	20240125	8350	20.72	20240805	1.94	N	170920	500	49 억	0	N	N	N	N
49	20241122	090859	57	100.00	KOSDAQ	화학	N	N	N	N	N	10130	220	2	2.22	29894340	2978	13.47	9900	10140	9900	12880	6940	9910	10038.39	0.00	1605	10350	10130	9970	9750	9590	10050	9670	49	2970	500	6730	10	1	9805620	993	-3.58	1.06	12	0.03	-2827.00	9531.00	20200	20240125	-49.85	7950	20231117	27.42	20200	-49.85	20240125	8350	21.32	20240805	20200	-49.85	20240125	8350	21.32	20240805	1.94	N	170920	500	49 억	0	N	N	N	N
50	20241121	160850	57	100.00	KOSDAQ	화학	N	N	N	N	N	9910	-90	5	-0.90	217832190	21918	27.59	10190	10190	9810	13000	7000	10000	9938.51	0.00	631	11053	10526	10173	9646	9293	10350	9470	49	3000	500	6800	10	1	9805620	972	-3.51	1.04	12	0.22	-2827.00	9531.00	20200	20240125	-50.94	7800	20231114	27.05	20200	-50.94	20240125	8350	18.68	20240805	20200	-50.94	20240125	8100	22.35	20231121	1.95	N	170920	500	49 억	0	N	N	N	N
51	20241121	150909	57	100.00	KOSDAQ	화학	N	N	N	N	N	9910	-90	5	-0.90	202619500	20383	25.65	10190	10190	9810	13000	7000	10000	9940.61	0.00	477	11053	10526	10173	9646	9293	10350	9470	49	3000	500	6800	10	1	9805620	972	-3.51	1.04	12	0.21	-2827.00	9531.00	20200	20240125	-50.94	7800	20231114	27.05	20200	-50.94	20240125	8350	18.68	20240805	20200	-50.94	20240125	8100	22.35	20231121	1.95	N	170920	500	49 억	0	N	N	N	N
52	20241121	140908	57	100.00	KOSDAQ	화학	N	N	N	N	N	10010	10	2	0.10	166812270	16783	21.12	10190	10190	9810	13000	7000	10000	9939.36	0.00	541	11053	10526	10173	9646	9293	10350	9470	49	3000	500	6800	10	1	9805620	982	-3.54	1.05	12	0.17	-2827.00	9531.00	20200	20240125	-50.45	7800	20231114	28.33	20200	-50.45	20240125	8350	19.88	20240805	20200	-50.45	20240125	8100	23.58	20231121	1.95	N	170920	500	49 억	0	N	N	N	N
53	20241121	130859	57	100.00	KOSDAQ	화학	N	N	N	N	N	9970	-30	5	-0.30	164223050	16524	20.80	10190	10190	9810	13000	7000	10000	9938.46	0.00	583	11053	10526	10173	9646	9293	10350	9470	49	3000	500	6800	10	1	9805620	978	-3.53	1.05	12	0.17	-2827.00	9531.00	20200	20240125	-50.64	7800	20231114	27.82	20200	-50.64	20240125	8350	19.40	20240805	20200	-50.64	20240125	8100	23.09	20231121	1.95	N	170920	500	49 억	0	N	N	N	N
54	20241121	120900	57	100.00	KOSDAQ	화학	N	N	N	N	N	9950	-50	5	-0.50	154684540	15565	19.59	10190	10190	9810	13000	7000	10000	9937.97	0.00	-11	11053	10526	10173	9646	9293	10350	9470	49	3000	500	6800	10	1	9805620	976	-3.52	1.04	12	0.16	-2827.00	9531.00	20200	20240125	-50.74	7800	20231114	27.56	20200	-50.74	20240125	8350	19.16	20240805	20200	-50.74	20240125	8100	22.84	20231121	1.95	N	170920	500	49 억	0	N	N	N	N
55	20241121	110903	57	100.00	KOSDAQ	화학	N	N	N	N	N	9960	-40	5	-0.40	137927460	13879	17.47	10190	10190	9810	13000	7000	10000	9937.85	0.00	-451	11053	10526	10173	9646	9293	10350	9470	49	3000	500	6800	10	1	9805620	977	-3.52	1.05	12	0.14	-2827.00	9531.00	20200	20240125	-50.69	7800	20231114	27.69	20200	-50.69	20240125	8350	19.28	20240805	20200	-50.69	20240125	8100	22.96	20231121	1.95	N	170920	500	49 억	0	N	N	N	N
56	20241121	100904	57	100.00	KOSDAQ	화학	N	N	N	N	N	9970	-30	5	-0.30	119885050	12060	15.18	10190	10190	9810	13000	7000	10000	9940.72	0.00	-551	11053	10526	10173	9646	9293	10350	9470	49	3000	500	6800	10	1	9805620	978	-3.53	1.05	12	0.12	-2827.00	9531.00	20200	20240125	-50.64	7800	20231114	27.82	20200	-50.64	20240125	8350	19.40	20240805	20200	-50.64	20240125	8100	23.09	20231121	1.95	N	170920	500	49 억	0	N	N	N	N
57	20241121	090904	57	100.00	KOSDAQ	화학	N	N	N	N	N	10060	60	2	0.60	2217290	219	0.28	10190	10190	10000	13000	7000	10000	10124.61	0.00	-53	11053	10526	10173	9646	9293	10350	9470	49	3000	500	6800	10	1	9805620	986	-3.56	1.06	12	0.00	-2827.00	9531.00	20200	20240125	-50.20	7800	20231114	28.97	20200	-50.20	20240125	8350	20.48	20240805	20200	-50.20	20240125	8100	24.20	20231121	1.95	N	170920	500	49 억	0	N	N	N	N
58	20241120	160857	57	100.00	KOSDAQ	화학	N	N	N	N	N	10000	0	3	0.00	803495460	79356	65.13	10180	10700	9820	13000	7000	10000	10125.20	0.00	-2472	11353	10676	10303	9626	9253	10490	9440	49	3000	500	6800	10	1	9805620	981	-3.54	1.05	12	0.81	-2827.00	9531.00	20200	20240125	-50.50	7780	20231113	28.53	20200	-50.50	20240125	8350	19.76	20240805	20200	-50.50	20240125	8070	23.92	20231120	1.92	N	170920	500	49 억	0	N	N	N	N
59	20241120	150908	57	100.00	KOSDAQ	화학	N	N	N	N	N	9990	-10	5	-0.10	782310040	77237	63.39	10180	10700	9820	13000	7000	10000	10128.70	0.00	-2312	11353	10676	10303	9626	9253	10490	9440	49	3000	500	6800	10	1	9805620	980	-3.53	1.05	12	0.79	-2827.00	9531.00	20200	20240125	-50.54	7780	20231113	28.41	20200	-50.54	20240125	8350	19.64	20240805	20200	-50.54	20240125	8070	23.79	20231120	1.92	N	170920	500	49 억	0	N	N	N	N
60	20241120	140910	57	100.00	KOSDAQ	화학	N	N	N	N	N	10110	110	2	1.10	704817430	69538	57.07	10180	10700	9820	13000	7000	10000	10135.72	0.00	-4156	11353	10676	10303	9626	9253	10490	9440	49	3000	500	6800	10	1	9805620	991	-3.58	1.06	12	0.71	-2827.00	9531.00	20200	20240125	-49.95	7780	20231113	29.95	20200	-49.95	20240125	8350	21.08	20240805	20200	-49.95	20240125	8070	25.28	20231120	1.92	N	170920	500	49 억	0	N	N	N	N
61	20241120	130912	57	100.00	KOSDAQ	화학	N	N	N	N	N	9990	-10	5	-0.10	695145890	68574	56.28	10180	10700	9820	13000	7000	10000	10137.16	0.00	-4383	11353	10676	10303	9626	9253	10490	9440	49	3000	500	6800	10	1	9805620	980	-3.53	1.05	12	0.70	-2827.00	9531.00	20200	20240125	-50.54	7780	20231113	28.41	20200	-50.54	20240125	8350	19.64	20240805	20200	-50.54	20240125	8070	23.79	20231120	1.92	N	170920	500	49 억	0	N	N	N	N
62	20241120	120910	57	100.00	KOSDAQ	화학	N	N	N	N	N	9970	-30	5	-0.30	621179950	61201	50.23	10180	10700	9820	13000	7000	10000	10149.83	0.00	-4442	11353	10676	10303	9626	9253	10490	9440	49	3000	500	6800	10	1	9805620	978	-3.53	1.05	12	0.62	-2827.00	9531.00	20200	20240125	-50.64	7780	20231113	28.15	20200	-50.64	20240125	8350	19.40	20240805	20200	-50.64	20240125	8070	23.54	20231120	1.92	N	170920	500	49 억	0	N	N	N	N
63	20241120	110912	57	100.00	KOSDAQ	화학	N	N	N	N	N	9950	-50	5	-0.50	574718870	56523	46.39	10180	10700	9820	13000	7000	10000	10167.88	0.00	-4450	11353	10676	10303	9626	9253	10490	9440	49	3000	500	6800	10	1	9805620	976	-3.52	1.04	12	0.58	-2827.00	9531.00	20200	20240125	-50.74	7780	20231113	27.89	20200	-50.74	20240125	8350	19.16	20240805	20200	-50.74	20240125	8070	23.30	20231120	1.92	N	170920	500	49 억	0	N	N	N	N
64	20241120	100910	57	100.00	KOSDAQ	화학	N	N	N	N	N	10110	110	2	1.10	503076160	49329	40.49	10180	10700	9820	13000	7000	10000	10198.39	0.00	-5845	11353	10676	10303	9626	9253	10490	9440	49	3000	500	6800	10	1	9805620	991	-3.58	1.06	12	0.50	-2827.00	9531.00	20200	20240125	-49.95	7780	20231113	29.95	20200	-49.95	20240125	8350	21.08	20240805	20200	-49.95	20240125	8070	25.28	20231120	1.92	N	170920	500	49 억	0	N	N	N	N
65	20241120	090909	57	100.00	KOSDAQ	화학	N	N	N	N	N	10000	0	3	0.00	8243850	817	0.67	10180	10180	10000	13000	7000	10000	10090.39	0.00	-662	11353	10676	10303	9626	9253	10490	9440	49	3000	500	6800	10	1	9805620	981	-3.54	1.05	12	0.01	-2827.00	9531.00	20200	20240125	-50.50	7780	20231113	28.53	20200	-50.50	20240125	8350	19.76	20240805	20200	-50.50	20240125	8070	23.92	20231120	1.92	N	170920	500	49 억	0	N	N	N	N
66	20241119	160820	57	100.00	KOSDAQ	화학	N	N	N	N	N	10000	-700	5	-6.54	1238889490	121397	102.13	10800	10980	9930	13910	7490	10700	10205.70	0.00	-22133	11860	11280	10990	10410	10120	11135	10265	49	3210	500	7270	10	1	9805620	981	-3.54	1.05	12	1.24	-2827.00	9531.00	20200	20240125	-50.50	7780	20231113	28.53	20200	-50.50	20240125	8350	19.76	20240805	20200	-50.50	20240125	8070	23.92	20231120	2.04	N	170920	500	49 억	0	N	N	N	N
67	20241119	150834	57	100.00	KOSDAQ	화학	N	N	N	N	N	10050	-650	5	-6.07	1189303260	116447	97.96	10800	10980	9930	13910	7490	10700	10213.26	0.00	-19804	11860	11280	10990	10410	10120	11135	10265	49	3210	500	7270	10	1	9805620	985	-3.56	1.05	12	1.19	-2827.00	9531.00	20200	20240125	-50.25	7780	20231113	29.18	20200	-50.25	20240125	8350	20.36	20240805	20200	-50.25	20240125	8070	24.54	20231120	2.04	N	170920	500	49 억	0	N	N	N	N
68	20241119	140833	57	100.00	KOSDAQ	화학	N	N	N	N	N	10250	-450	5	-4.21	1043341960	101874	85.70	10800	10980	9930	13910	7490	10700	10241.49	0.00	-21940	11860	11280	10990	10410	10120	11135	10265	49	3210	500	7270	10	1	9805620	1005	-3.63	1.08	12	1.04	-2827.00	9531.00	20200	20240125	-49.26	7780	20231113	31.75	20200	-49.26	20240125	8350	22.75	20240805	20200	-49.26	20240125	8070	27.01	20231120	2.04	N	170920	500	49 억	0	N	N	N	N
69	20241119	130836	57	100.00	KOSDAQ	화학	N	N	N	N	N	10260	-440	5	-4.11	998129360	97470	82.00	10800	10980	9930	13910	7490	10700	10240.38	0.00	-20724	11860	11280	10990	10410	10120	11135	10265	49	3210	500	7270	10	1	9805620	1006	-3.63	1.08	12	0.99	-2827.00	9531.00	20200	20240125	-49.21	7780	20231113	31.88	20200	-49.21	20240125	8350	22.87	20240805	20200	-49.21	20240125	8070	27.14	20231120	2.04	N	170920	500	49 억	0	N	N	N	N
70	20241119	120827	57	100.00	KOSDAQ	화학	N	N	N	N	N	10050	-650	5	-6.07	909318350	88663	74.59	10800	10980	9930	13910	7490	10700	10255.89	0.00	-21426	11860	11280	10990	10410	10120	11135	10265	49	3210	500	7270	10	1	9805620	985	-3.56	1.05	12	0.90	-2827.00	9531.00	20200	20240125	-50.25	7780	20231113	29.18	20200	-50.25	20240125	8350	20.36	20240805	20200	-50.25	20240125	8070	24.54	20231120	2.04	N	170920	500	49 억	0	N	N	N	N
71	20241119	110836	57	100.00	KOSDAQ	화학	N	N	N	N	N	10040	-660	5	-6.17	742966240	72018	60.59	10800	10980	9960	13910	7490	10700	10316.40	0.00	-9015	11860	11280	10990	10410	10120	11135	10265	49	3210	500	7270	10	1	9805620	984	-3.55	1.05	12	0.73	-2827.00	9531.00	20200	20240125	-50.30	7780	20231113	29.05	20200	-50.30	20240125	8350	20.24	20240805	20200	-50.30	20240125	8070	24.41	20231120	2.04	N	170920	500	49 억	0	N	N	N	N
72	20241119	100858	57	100.00	KOSDAQ	화학	N	N	N	N	N	10310	-390	5	-3.64	475054870	45423	38.21	10800	10980	10140	13910	7490	10700	10458.47	0.00	176	11860	11280	10990	10410	10120	11135	10265	49	3210	500	7270	10	1	9805620	1011	-3.65	1.08	12	0.46	-2827.00	9531.00	20200	20240125	-48.96	7780	20231113	32.52	20200	-48.96	20240125	8350	23.47	20240805	20200	-48.96	20240125	8070	27.76	20231120	2.04	N	170920	500	49 억	0	N	N	N	N
73	20241119	090851	57	100.00	KOSDAQ	화학	N	N	N	N	N	10700	0	3	0.00	98652760	9217	7.75	10800	10980	10650	13910	7490	10700	10703.35	0.00	2343	11860	11280	10990	10410	10120	11135	10265	49	3210	500	7270	10	1	9805620	1049	-3.78	1.12	12	0.09	-2827.00	9531.00	20200	20240125	-47.03	7780	20231113	37.53	20200	-47.03	20240125	8350	28.14	20240805	20200	-47.03	20240125	8070	32.59	20231120	2.04	N	170920	500	49 억	0	N	N	N	N
74	20241118	160824	57	100.00	KOSDAQ	화학	N	N	N	N	N	10700	-670	5	-5.89	1316322650	118743	79.91	11570	11570	10700	14780	7960	11370	11085.48	0.20	-54985	12076	11722	11066	10712	10056	11900	10890	49	3410	500	7730	10	1	9805620	1049	-3.78	1.12	12	1.21	-2827.00	9531.00	20200	20240125	-47.03	7780	20231113	37.53	20200	-47.03	20240125	8350	28.14	20240805	20200	-47.03	20240125	8070	32.59	20231120	2.08	N	170920	500	49 억	19959	N	N	N	N
75	20241118	150835	57	100.00	KOSDAQ	화학	N	N	N	N	N	10920	-450	5	-3.96	1187620520	106852	71.91	11570	11570	10810	14780	7960	11370	11114.63	0.20	-49421	12076	11722	11066	10712	10056	11900	10890	49	3410	500	7730	10	1	9805620	1071	-3.86	1.15	12	1.09	-2827.00	9531.00	20200	20240125	-45.94	7780	20231113	40.36	20200	-45.94	20240125	8350	30.78	20240805	20200	-45.94	20240125	8070	35.32	20231120	2.08	N	170920	500	49 억	19959	N	N	N	N
76	20241118	140837	57	100.00	KOSDAQ	화학	N	N	N	N	N	11010	-360	5	-3.17	1015313160	91027	61.26	11570	11570	10900	14780	7960	11370	11153.98	0.20	-42142	12076	11722	11066	10712	10056	11900	10890	49	3410	500	7730	10	1	9805620	1080	-3.89	1.16	12	0.93	-2827.00	9531.00	20200	20240125	-45.50	7780	20231113	41.52	20200	-45.50	20240125	8350	31.86	20240805	20200	-45.50	20240125	8070	36.43	20231120	2.08	N	170920	500	49 억	19959	N	N	N	N
77	20241118	130833	57	100.00	KOSDAQ	화학	N	N	N	N	N	11110	-260	5	-2.29	961640220	86181	58.00	11570	11570	10900	14780	7960	11370	11158.38	0.20	-38467	12076	11722	11066	10712	10056	11900	10890	49	3410	500	7730	10	1	9805620	1089	-3.93	1.17	12	0.88	-2827.00	9531.00	20200	20240125	-45.00	7780	20231113	42.80	20200	-45.00	20240125	8350	33.05	20240805	20200	-45.00	20240125	8070	37.67	20231120	2.08	N	170920	500	49 억	19959	N	N	N	N
78	20241118	120835	57	100.00	KOSDAQ	화학	N	N	N	N	N	11140	-230	5	-2.02	900260640	80647	54.27	11570	11570	10900	14780	7960	11370	11162.98	0.20	-35046	12076	11722	11066	10712	10056	11900	10890	49	3410	500	7730	10	1	9805620	1092	-3.94	1.17	12	0.82	-2827.00	9531.00	20200	20240125	-44.85	7780	20231113	43.19	20200	-44.85	20240125	8350	33.41	20240805	20200	-44.85	20240125	8070	38.04	20231120	2.08	N	170920	500	49 억	19959	N	N	N	N
79	20241118	110836	57	100.00	KOSDAQ	화학	N	N	N	N	N	11010	-360	5	-3.17	847234110	75855	51.05	11570	11570	10900	14780	7960	11370	11169.13	0.20	-34804	12076	11722	11066	10712	10056	11900	10890	49	3410	500	7730	10	1	9805620	1080	-3.89	1.16	12	0.77	-2827.00	9531.00	20200	20240125	-45.50	7780	20231113	41.52	20200	-45.50	20240125	8350	31.86	20240805	20200	-45.50	20240125	8070	36.43	20231120	2.08	N	170920	500	49 억	19959	N	N	N	N
80	20241118	100826	57	100.00	KOSDAQ	화학	N	N	N	N	N	11240	-130	5	-1.14	566630860	50404	33.92	11570	11570	11000	14780	7960	11370	11241.78	0.20	-26339	12076	11722	11066	10712	10056	11900	10890	49	3410	500	7730	10	1	9805620	1102	-3.98	1.18	12	0.51	-2827.00	9531.00	20200	20240125	-44.36	7780	20231113	44.47	20200	-44.36	20240125	8350	34.61	20240805	20200	-44.36	20240125	8070	39.28	20231120	2.08	N	170920	500	49 억	19959	N	N	N	N
81	20241118	090825	57	100.00	KOSDAQ	화학	N	N	N	N	N	11230	-140	5	-1.23	135656720	11826	7.96	11570	11570	11190	14780	7960	11370	11471.06	0.20	-3401	12076	11722	11066	10712	10056	11900	10890	49	3410	500	7730	10	1	9805620	1101	-3.97	1.18	12	0.12	-2827.00	9531.00	20200	20240125	-44.41	7780	20231113	44.34	20200	-44.41	20240125	8350	34.49	20240805	20200	-44.41	20240125	8070	39.16	20231120	2.08	N	170920	500	49 억	19959	N	N	N	N
82	20241115	160854	57	100.00	KOSDAQ	화학	N	N	N	N	N	11370	580	2	5.38	1643910180	148542	242.04	11020	11420	10410	14020	7560	10790	11066.85	0.13	19310	11630	11210	11000	10580	10370	11105	10475	49	3230	500	7330	10	1	9805620	1115	-4.02	1.19	12	1.51	-2827.00	9531.00	20200	20240125	-43.71	7780	20231113	46.14	20200	-43.71	20240125	8350	36.17	20240805	20200	-43.71	20240125	7950	43.02	20231117	2.04	N	170920	500	49 억	12763	N	N	N	N
83	20241115	150920	57	100.00	KOSDAQ	화학	N	N	N	N	N	11400	610	2	5.65	1567922050	141858	231.15	11020	11420	10410	14020	7560	10790	11052.76	0.13	21715	11630	11210	11000	10580	10370	11105	10475	49	3230	500	7330	10	1	9805620	1118	-4.03	1.20	12	1.45	-2827.00	9531.00	20200	20240125	-43.56	7780	20231113	46.53	20200	-43.56	20240125	8350	36.53	20240805	20200	-43.56	20240125	7950	43.40	20231117	2.04	N	170920	500	49 억	12763	N	N	N	N
84	20241115	140909	57	100.00	KOSDAQ	화학	N	N	N	N	N	11360	570	2	5.28	1304568420	118733	193.47	11020	11370	10410	14020	7560	10790	10987.41	0.13	17174	11630	11210	11000	10580	10370	11105	10475	49	3230	500	7330	10	1	9805620	1114	-4.02	1.19	12	1.21	-2827.00	9531.00	20200	20240125	-43.76	7780	20231113	46.02	20200	-43.76	20240125	8350	36.05	20240805	20200	-43.76	20240125	7950	42.89	20231117	2.04	N	170920	500	49 억	12763	N	N	N	N
85	20241115	130911	57	100.00	KOSDAQ	화학	N	N	N	N	N	11150	360	2	3.34	927882700	85369	139.11	11020	11250	10410	14020	7560	10790	10869.08	0.13	17805	11630	11210	11000	10580	10370	11105	10475	49	3230	500	7330	10	1	9805620	1093	-3.94	1.17	12	0.87	-2827.00	9531.00	20200	20240125	-44.80	7780	20231113	43.32	20200	-44.80	20240125	8350	33.53	20240805	20200	-44.80	20240125	7950	40.25	20231117	2.04	N	170920	500	49 억	12763	N	N	N	N
86	20241115	120914	57	100.00	KOSDAQ	화학	N	N	N	N	N	10920	130	2	1.20	653975210	60708	98.92	11020	11210	10410	14020	7560	10790	10772.47	0.13	4294	11630	11210	11000	10580	10370	11105	10475	49	3230	500	7330	10	1	9805620	1071	-3.86	1.15	12	0.62	-2827.00	9531.00	20200	20240125	-45.94	7780	20231113	40.36	20200	-45.94	20240125	8350	30.78	20240805	20200	-45.94	20240125	7950	37.36	20231117	2.04	N	170920	500	49 억	12763	N	N	N	N
87	20241115	110850	57	100.00	KOSDAQ	화학	N	N	N	N	N	10710	-80	5	-0.74	538079920	50006	81.48	11020	11210	10410	14020	7560	10790	10760.31	0.13	546	11630	11210	11000	10580	10370	11105	10475	49	3230	500	7330	10	1	9805620	1050	-3.79	1.12	12	0.51	-2827.00	9531.00	20200	20240125	-46.98	7780	20231113	37.66	20200	-46.98	20240125	8350	28.26	20240805	20200	-46.98	20240125	7950	34.72	20231117	2.04	N	170920	500	49 억	12763	N	N	N	N
88	20241115	100851	57	100.00	KOSDAQ	화학	N	N	N	N	N	10810	20	2	0.19	449703800	41717	67.98	11020	11210	10410	14020	7560	10790	10779.87	0.13	3208	11630	11210	11000	10580	10370	11105	10475	49	3230	500	7330	10	1	9805620	1060	-3.82	1.13	12	0.43	-2827.00	9531.00	20200	20240125	-46.49	7780	20231113	38.95	20200	-46.49	20240125	8350	29.46	20240805	20200	-46.49	20240125	7950	35.97	20231117	2.04	N	170920	500	49 억	12763	N	N	N	N
89	20241115	090816	57	100.00	KOSDAQ	화학	N	N	N	N	N	10520	-270	5	-2.50	277982650	25787	42.02	11020	11210	10410	14020	7560	10790	10779.95	0.13	9036	11630	11210	11000	10580	10370	11105	10475	49	3230	500	7330	10	1	9805620	1032	-3.72	1.10	12	0.26	-2827.00	9531.00	20200	20240125	-47.92	7780	20231113	35.22	20200	-47.92	20240125	8350	25.99	20240805	20200	-47.92	20240125	7950	32.33	20231117	2.04	N	170920	500	49 억	12763	N	N	N	N
90	20241114	160844	57	100.00	KOSDAQ	화학	N	N	N	N	N	10860	-260	5	-2.34	544162950	49034	34.84	11120	11420	10860	14450	7790	11120	11097.67	0.15	-1973	12240	11680	11090	10530	9940	11385	10235	49	3330	500	7560	10	1	9805620	1065	-3.84	1.14	12	0.50	-2827.00	9531.00	20200	20240125	-46.24	7780	20231113	39.59	20200	-46.24	20240125	8350	30.06	20240805	20200	-46.24	20240125	7800	39.23	20231114	2.01	N	170920	500	49 억	15196	N	N	N	N
91	20241114	150850	57	100.00	KOSDAQ	화학	N	N	N	N	N	11090	-30	5	-0.27	499349970	44962	31.95	11120	11420	10920	14450	7790	11120	11106.04	0.15	-108	12240	11680	11090	10530	9940	11385	10235	49	3330	500	7560	10	1	9805620	1087	-3.92	1.16	12	0.46	-2827.00	9531.00	20200	20240125	-45.10	7780	20231113	42.54	20200	-45.10	20240125	8350	32.81	20240805	20200	-45.10	20240125	7800	42.18	20231114	2.01	N	170920	500	49 억	15196	N	N	N	N
92	20241114	140843	57	100.00	KOSDAQ	화학	N	N	N	N	N	10990	-130	5	-1.17	397388800	35694	25.36	11120	11420	10920	14450	7790	11120	11133.21	0.15	1068	12240	11680	11090	10530	9940	11385	10235	49	3330	500	7560	10	1	9805620	1078	-3.89	1.15	12	0.36	-2827.00	9531.00	20200	20240125	-45.59	7780	20231113	41.26	20200	-45.59	20240125	8350	31.62	20240805	20200	-45.59	20240125	7800	40.90	20231114	2.01	N	170920	500	49 억	15196	N	N	N	N
93	20241114	130844	57	100.00	KOSDAQ	화학	N	N	N	N	N	11150	30	2	0.27	344419690	30913	21.96	11120	11420	10920	14450	7790	11120	11141.58	0.15	3847	12240	11680	11090	10530	9940	11385	10235	49	3330	500	7560	10	1	9805620	1093	-3.94	1.17	12	0.32	-2827.00	9531.00	20200	20240125	-44.80	7780	20231113	43.32	20200	-44.80	20240125	8350	33.53	20240805	20200	-44.80	20240125	7800	42.95	20231114	2.01	N	170920	500	49 억	15196	N	N	N	N
94	20241114	120843	57	100.00	KOSDAQ	화학	N	N	N	N	N	11050	-70	5	-0.63	309742950	27761	19.72	11120	11420	10940	14450	7790	11120	11157.49	0.15	3836	12240	11680	11090	10530	9940	11385	10235	49	3330	500	7560	10	1	9805620	1084	-3.91	1.16	12	0.28	-2827.00	9531.00	20200	20240125	-45.30	7780	20231113	42.03	20200	-45.30	20240125	8350	32.34	20240805	20200	-45.30	20240125	7800	41.67	20231114	2.01	N	170920	500	49 억	15196	N	N	N	N
95	20241114	110841	57	100.00	KOSDAQ	화학	N	N	N	N	N	11090	-30	5	-0.27	201584890	17991	12.78	11120	11420	11000	14450	7790	11120	11204.76	0.15	2749	12240	11680	11090	10530	9940	11385	10235	49	3330	500	7560	10	1	9805620	1087	-3.92	1.16	12	0.18	-2827.00	9531.00	20200	20240125	-45.10	7780	20231113	42.54	20200	-45.10	20240125	8350	32.81	20240805	20200	-45.10	20240125	7800	42.18	20231114	2.01	N	170920	500	49 억	15196	N	N	N	N
96	20241114	100902	57	100.00	KOSDAQ	화학	N	N	N	N	N	11300	180	2	1.62	2027370	180	0.13	11120	11300	11120	14450	7790	11120	11263.17	0.15	-71	12240	11680	11090	10530	9940	11385	10235	49	3330	500	7560	10	1	9805620	1108	-4.00	1.19	12	0.00	-2827.00	9531.00	20200	20240125	-44.06	7780	20231113	45.24	20200	-44.06	20240125	8350	35.33	20240805	20200	-44.06	20240125	7800	44.87	20231114	2.01	N	170920	500	49 억	15196	N	N	N	N
97	20241114	090837	57	100.00	KOSDAQ	화학	N	N	N	N	N	11120	0	3	0.00	0	0	0.00	0	0	0	14450	7790	11120	0.00	0.15	0	12240	11680	11090	10530	9940	11385	10235	49	3330	500	7560	10	1	9805620	1090	-3.93	1.17	12	0.00	-2827.00	9531.00	20200	20240125	-44.95	7780	20231113	42.93	20200	-44.95	20240125	8350	33.17	20240805	20200	-44.95	20240125	7800	42.56	20231114	2.01	N	170920	500	49 억	15196	N	N	N	N
98	20241113	160528	57	100.00	KOSDAQ	화학	N	N	N	N	N	11120	-630	5	-5.36	1550174730	140056	120.37	11640	11650	10500	15270	8230	11750	11068.25	0.79	-62249	12290	12020	11480	11210	10670	12155	11345	49	3520	500	7990	10	1	9805620	1090	-3.93	1.17	12	1.43	-2827.00	9531.00	20200	20240125	-44.95	7780	20231113	42.93	20200	-44.95	20240125	8350	33.17	20240805	20200	-44.95	20240125	7780	42.93	20231113	1.87	N	170920	500	49 억	77505	N	N	N	N
99	20241113	150557	57	100.00	KOSDAQ	화학	N	N	N	N	N	11120	-630	5	-5.36	1493905370	134985	116.01	11640	11650	10500	15270	8230	11750	11067.20	0.79	-60254	12290	12020	11480	11210	10670	12155	11345	49	3520	500	7990	10	1	9805620	1090	-3.93	1.17	12	1.38	-2827.00	9531.00	20200	20240125	-44.95	7780	20231113	42.93	20200	-44.95	20240125	8350	33.17	20240805	20200	-44.95	20240125	7780	42.93	20231113	1.87	N	170920	500	49 억	77505	N	N	N	N
100	20241113	140553	57	100.00	KOSDAQ	화학	N	N	N	N	N	11020	-730	5	-6.21	1139184270	103112	88.62	11640	11650	10500	15270	8230	11750	11048.03	0.79	-53699	12290	12020	11480	11210	10670	12155	11345	49	3520	500	7990	10	1	9805620	1081	-3.90	1.16	12	1.05	-2827.00	9531.00	20200	20240125	-45.45	7780	20231113	41.65	20200	-45.45	20240125	8350	31.98	20240805	20200	-45.45	20240125	7780	41.65	20231113	1.87	N	170920	500	49 억	77505	N	N	N	N
101	20241113	130551	57	100.00	KOSDAQ	화학	N	N	N	N	N	11010	-740	5	-6.30	1029722350	93166	80.07	11640	11650	10500	15270	8230	11750	11052.56	0.79	-47952	12290	12020	11480	11210	10670	12155	11345	49	3520	500	7990	10	1	9805620	1080	-3.89	1.16	12	0.95	-2827.00	9531.00	20200	20240125	-45.50	7780	20231113	41.52	20200	-45.50	20240125	8350	31.86	20240805	20200	-45.50	20240125	7780	41.52	20231113	1.87	N	170920	500	49 억	77505	N	N	N	N
102	20241113	120548	57	100.00	KOSDAQ	화학	N	N	N	N	N	10980	-770	5	-6.55	789262920	71281	61.26	11640	11650	10500	15270	8230	11750	11072.56	0.79	-37144	12290	12020	11480	11210	10670	12155	11345	49	3520	500	7990	10	1	9805620	1077	-3.88	1.15	12	0.73	-2827.00	9531.00	20200	20240125	-45.64	7780	20231113	41.13	20200	-45.64	20240125	8350	31.50	20240805	20200	-45.64	20240125	7780	41.13	20231113	1.87	N	170920	500	49 억	77505	N	N	N	N
103	20241113	110546	57	100.00	KOSDAQ	화학	N	N	N	N	N	11070	-680	5	-5.79	729623390	65819	56.57	11640	11650	10500	15270	8230	11750	11085.30	0.79	-32968	12290	12020	11480	11210	10670	12155	11345	49	3520	500	7990	10	1	9805620	1085	-3.92	1.16	12	0.67	-2827.00	9531.00	20200	20240125	-45.20	7780	20231113	42.29	20200	-45.20	20240125	8350	32.57	20240805	20200	-45.20	20240125	7780	42.29	20231113	1.87	N	170920	500	49 억	77505	N	N	N	N
104	20241113	100547	57	100.00	KOSDAQ	화학	N	N	N	N	N	10920	-830	5	-7.06	547386920	49018	42.13	11640	11650	10500	15270	8230	11750	11167.06	0.79	-29988	12290	12020	11480	11210	10670	12155	11345	49	3520	500	7990	10	1	9805620	1071	-3.86	1.15	12	0.50	-2827.00	9531.00	20200	20240125	-45.94	7780	20231113	40.36	20200	-45.94	20240125	8350	30.78	20240805	20200	-45.94	20240125	7780	40.36	20231113	1.87	N	170920	500	49 억	77505	N	N	N	N
105	20241113	090539	57	100.00	KOSDAQ	화학	N	N	N	N	N	11480	-270	5	-2.30	22229250	1921	1.65	11640	11650	11480	15270	8230	11750	11571.71	0.79	-207	12290	12020	11480	11210	10670	12155	11345	49	3520	500	7990	10	1	9805620	1126	-4.06	1.20	12	0.02	-2827.00	9531.00	20200	20240125	-43.17	7780	20231113	47.56	20200	-43.17	20240125	8350	37.49	20240805	20200	-43.17	20240125	7780	47.56	20231113	1.87	N	170920	500	49 억	77505	N	N	N	N
106	20241112	160813	57	100.00	KOSDAQ	화학	N	N	N	N	N	11750	410	2	3.62	1314817500	115757	78.09	11290	11750	10940	14740	7940	11340	11351.32	0.67	12175	12126	11732	11136	10742	10146	11435	10445	49	3400	500	7710	10	1	9805620	1152	-4.16	1.23	12	1.18	-2827.00	9531.00	20200	20240125	-41.83	7780	20231113	51.03	20200	-41.83	20240125	8350	40.72	20240805	20200	-41.83	20240125	7780	51.03	20231113	1.88	N	170920	500	49 억	65244	N	N	N	N
107	20241112	150821	57	100.00	KOSDAQ	화학	N	N	N	N	N	11590	250	2	2.20	1168873440	103294	69.69	11290	11630	10940	14740	7940	11340	11315.99	0.67	12180	12126	11732	11136	10742	10146	11435	10445	49	3400	500	7710	10	1	9805620	1136	-4.10	1.22	12	1.05	-2827.00	9531.00	20200	20240125	-42.62	7780	20231113	48.97	20200	-42.62	20240125	8350	38.80	20240805	20200	-42.62	20240125	7780	48.97	20231113	1.88	N	170920	500	49 억	65244	N	N	N	N
108	20241112	140825	57	100.00	KOSDAQ	화학	N	N	N	N	N	11410	70	2	0.62	927924980	82351	55.56	11290	11510	10940	14740	7940	11340	11267.93	0.67	10408	12126	11732	11136	10742	10146	11435	10445	49	3400	500	7710	10	1	9805620	1119	-4.04	1.20	12	0.84	-2827.00	9531.00	20200	20240125	-43.51	7780	20231113	46.66	20200	-43.51	20240125	8350	36.65	20240805	20200	-43.51	20240125	7780	46.66	20231113	1.88	N	170920	500	49 억	65244	N	N	N	N
109	20241112	130823	57	100.00	KOSDAQ	화학	N	N	N	N	N	11370	30	2	0.26	843535980	74946	50.56	11290	11510	10940	14740	7940	11340	11255.25	0.67	9085	12126	11732	11136	10742	10146	11435	10445	49	3400	500	7710	10	1	9805620	1115	-4.02	1.19	12	0.76	-2827.00	9531.00	20200	20240125	-43.71	7780	20231113	46.14	20200	-43.71	20240125	8350	36.17	20240805	20200	-43.71	20240125	7780	46.14	20231113	1.88	N	170920	500	49 억	65244	N	N	N	N
110	20241112	120822	57	100.00	KOSDAQ	화학	N	N	N	N	N	11270	-70	5	-0.62	659059130	58780	39.66	11290	11510	10940	14740	7940	11340	11212.30	0.67	4450	12126	11732	11136	10742	10146	11435	10445	49	3400	500	7710	10	1	9805620	1105	-3.99	1.18	12	0.60	-2827.00	9531.00	20200	20240125	-44.21	7780	20231113	44.86	20200	-44.21	20240125	8350	34.97	20240805	20200	-44.21	20240125	7780	44.86	20231113	1.88	N	170920	500	49 억	65244	N	N	N	N
111	20241112	110820	57	100.00	KOSDAQ	화학	N	N	N	N	N	11300	-40	5	-0.35	511307610	45710	30.84	11290	11510	10940	14740	7940	11340	11185.90	0.67	4704	12126	11732	11136	10742	10146	11435	10445	49	3400	500	7710	10	1	9805620	1108	-4.00	1.19	12	0.47	-2827.00	9531.00	20200	20240125	-44.06	7780	20231113	45.24	20200	-44.06	20240125	8350	35.33	20240805	20200	-44.06	20240125	7780	45.24	20231113	1.88	N	170920	500	49 억	65244	N	N	N	N
112	20241112	100818	57	100.00	KOSDAQ	화학	N	N	N	N	N	11310	-30	5	-0.26	370580430	33085	22.32	11290	11510	10940	14740	7940	11340	11200.86	0.67	-701	12126	11732	11136	10742	10146	11435	10445	49	3400	500	7710	10	1	9805620	1109	-4.00	1.19	12	0.34	-2827.00	9531.00	20200	20240125	-44.01	7780	20231113	45.37	20200	-44.01	20240125	8350	35.45	20240805	20200	-44.01	20240125	7780	45.37	20231113	1.88	N	170920	500	49 억	65244	N	N	N	N
113	20241112	090818	57	100.00	KOSDAQ	화학	N	N	N	N	N	11330	-10	5	-0.09	42862900	3755	2.53	11290	11510	11140	14740	7940	11340	11414.89	0.67	-807	12126	11732	11136	10742	10146	11435	10445	49	3400	500	7710	10	1	9805620	1111	-4.01	1.19	12	0.04	-2827.00	9531.00	20200	20240125	-43.91	7780	20231113	45.63	20200	-43.91	20240125	8350	35.69	20240805	20200	-43.91	20240125	7780	45.63	20231113	1.88	N	170920	500	49 억	65244	N	N	N	N
114	20241111	160812	57	100.00	KOSDAQ	화학	N	N	N	N	N	11340	-270	5	-2.33	1619396610	145835	346.90	11530	11530	10540	15090	8130	11610	11104.31	0.48	17844	12176	11892	11696	11412	11216	11795	11315	49	3480	500	7890	10	1	9805620	1112	-4.01	1.19	12	1.49	-2827.00	9531.00	20200	20240125	-43.86	7670	20231102	47.85	20200	-43.86	20240125	8350	35.81	20240805	20200	-43.86	20240125	7780	45.76	20231113	1.92	N	170920	500	49 억	47496	N	N	N	N
115	20241111	150835	57	100.00	KOSDAQ	화학	N	N	N	N	N	11300	-310	5	-2.67	1544971080	139272	331.28	11530	11530	10540	15090	8130	11610	11093.19	0.48	21914	12176	11892	11696	11412	11216	11795	11315	49	3480	500	7890	10	1	9805620	1108	-4.00	1.19	12	1.42	-2827.00	9531.00	20200	20240125	-44.06	7670	20231102	47.33	20200	-44.06	20240125	8350	35.33	20240805	20200	-44.06	20240125	7780	45.24	20231113	1.92	N	170920	500	49 억	47496	N	N	N	N
116	20241111	140824	57	100.00	KOSDAQ	화학	N	N	N	N	N	11060	-550	5	-4.74	1342711010	121220	288.34	11530	11530	10540	15090	8130	11610	11076.65	0.48	21403	12176	11892	11696	11412	11216	11795	11315	49	3480	500	7890	10	1	9805620	1085	-3.91	1.16	12	1.24	-2827.00	9531.00	20200	20240125	-45.25	7670	20231102	44.20	20200	-45.25	20240125	8350	32.46	20240805	20200	-45.25	20240125	7780	42.16	20231113	1.92	N	170920	500	49 억	47496	N	N	N	N
117	20241111	130820	57	100.00	KOSDAQ	화학	N	N	N	N	N	11070	-540	5	-4.65	1247349910	112567	267.76	11530	11530	10540	15090	8130	11610	11080.96	0.48	20970	12176	11892	11696	11412	11216	11795	11315	49	3480	500	7890	10	1	9805620	1085	-3.92	1.16	12	1.15	-2827.00	9531.00	20200	20240125	-45.20	7670	20231102	44.33	20200	-45.20	20240125	8350	32.57	20240805	20200	-45.20	20240125	7780	42.29	20231113	1.92	N	170920	500	49 억	47496	N	N	N	N
118	20241111	120819	57	100.00	KOSDAQ	화학	N	N	N	N	N	11080	-530	5	-4.57	1203644200	108609	258.35	11530	11530	10540	15090	8130	11610	11082.36	0.48	20543	12176	11892	11696	11412	11216	11795	11315	49	3480	500	7890	10	1	9805620	1086	-3.92	1.16	12	1.11	-2827.00	9531.00	20200	20240125	-45.15	7670	20231102	44.46	20200	-45.15	20240125	8350	32.69	20240805	20200	-45.15	20240125	7780	42.42	20231113	1.92	N	170920	500	49 억	47496	N	N	N	N
119	20241111	110815	57	100.00	KOSDAQ	화학	N	N	N	N	N	11040	-570	5	-4.91	1064862140	96105	228.60	11530	11530	10540	15090	8130	11610	11080.19	0.48	19618	12176	11892	11696	11412	11216	11795	11315	49	3480	500	7890	10	1	9805620	1083	-3.91	1.16	12	0.98	-2827.00	9531.00	20200	20240125	-45.35	7670	20231102	43.94	20200	-45.35	20240125	8350	32.22	20240805	20200	-45.35	20240125	7780	41.90	20231113	1.92	N	170920	500	49 억	47496	N	N	N	N
120	20241111	100812	57	100.00	KOSDAQ	화학	N	N	N	N	N	11170	-440	5	-3.79	760877720	68497	162.93	11530	11530	10540	15090	8130	11610	11108.19	0.48	14525	12176	11892	11696	11412	11216	11795	11315	49	3480	500	7890	10	1	9805620	1095	-3.95	1.17	12	0.70	-2827.00	9531.00	20200	20240125	-44.70	7670	20231102	45.63	20200	-44.70	20240125	8350	33.77	20240805	20200	-44.70	20240125	7780	43.57	20231113	1.92	N	170920	500	49 억	47496	N	N	N	N
121	20241111	090809	57	100.00	KOSDAQ	화학	N	N	N	N	N	11300	-310	5	-2.67	47130280	4147	9.86	11530	11530	11280	15090	8130	11610	11364.91	0.48	-1461	12176	11892	11696	11412	11216	11795	11315	49	3480	500	7890	10	1	9805620	1108	-4.00	1.19	12	0.04	-2827.00	9531.00	20200	20240125	-44.06	7670	20231102	47.33	20200	-44.06	20240125	8350	35.33	20240805	20200	-44.06	20240125	7780	45.24	20231113	1.92	N	170920	500	49 억	47496	N	N	N	N
122	20241108	160805	57	100.00	KOSDAQ	화학	N	N	N	N	N	11610	-160	5	-1.36	493670050	41960	89.56	11980	11980	11500	15300	8240	11770	11765.25	0.61	-12302	12203	11986	11773	11556	11343	11880	11450	49	3530	500	8000	10	1	9805620	1138	-4.11	1.22	12	0.43	-2827.00	9531.00	20200	20240125	-42.52	7390	20231101	57.10	20200	-42.52	20240125	8350	39.04	20240805	20200	-42.52	20240125	7780	49.23	20231113	1.97	N	170920	500	49 억	59785	N	N	N	N
123	20241108	150812	57	100.00	KOSDAQ	화학	N	N	N	N	N	11630	-140	5	-1.19	470045370	39928	85.22	11980	11980	11500	15300	8240	11770	11772.32	0.61	-10834	12203	11986	11773	11556	11343	11880	11450	49	3530	500	8000	10	1	9805620	1140	-4.11	1.22	12	0.41	-2827.00	9531.00	20200	20240125	-42.43	7390	20231101	57.37	20200	-42.43	20240125	8350	39.28	20240805	20200	-42.43	20240125	7780	49.49	20231113	1.97	N	170920	500	49 억	59785	N	N	N	N
124	20241108	140810	57	100.00	KOSDAQ	화학	N	N	N	N	N	11600	-170	5	-1.44	425584710	36107	77.06	11980	11980	11500	15300	8240	11770	11786.76	0.61	-9347	12203	11986	11773	11556	11343	11880	11450	49	3530	500	8000	10	1	9805620	1137	-4.10	1.22	12	0.37	-2827.00	9531.00	20200	20240125	-42.57	7390	20231101	56.97	20200	-42.57	20240125	8350	38.92	20240805	20200	-42.57	20240125	7780	49.10	20231113	1.97	N	170920	500	49 억	59785	N	N	N	N
125	20241108	130813	57	100.00	KOSDAQ	화학	N	N	N	N	N	11690	-80	5	-0.68	307669840	25972	55.43	11980	11980	11610	15300	8240	11770	11846.21	0.61	-7140	12203	11986	11773	11556	11343	11880	11450	49	3530	500	8000	10	1	9805620	1146	-4.14	1.23	12	0.26	-2827.00	9531.00	20200	20240125	-42.13	7390	20231101	58.19	20200	-42.13	20240125	8350	40.00	20240805	20200	-42.13	20240125	7780	50.26	20231113	1.97	N	170920	500	49 억	59785	N	N	N	N
126	20241108	120812	57	100.00	KOSDAQ	화학	N	N	N	N	N	11840	70	2	0.59	240274100	20246	43.21	11980	11980	11610	15300	8240	11770	11867.73	0.61	-3689	12203	11986	11773	11556	11343	11880	11450	49	3530	500	8000	10	1	9805620	1161	-4.19	1.24	12	0.21	-2827.00	9531.00	20200	20240125	-41.39	7390	20231101	60.22	20200	-41.39	20240125	8350	41.80	20240805	20200	-41.39	20240125	7780	52.19	20231113	1.97	N	170920	500	49 억	59785	N	N	N	N
127	20241108	110810	57	100.00	KOSDAQ	화학	N	N	N	N	N	11930	160	2	1.36	187033470	15756	33.63	11980	11980	11610	15300	8240	11770	11870.62	0.61	-3049	12203	11986	11773	11556	11343	11880	11450	49	3530	500	8000	10	1	9805620	1170	-4.22	1.25	12	0.16	-2827.00	9531.00	20200	20240125	-40.94	7390	20231101	61.43	20200	-40.94	20240125	8350	42.87	20240805	20200	-40.94	20240125	7780	53.34	20231113	1.97	N	170920	500	49 억	59785	N	N	N	N
128	20241108	100821	57	100.00	KOSDAQ	화학	N	N	N	N	N	11930	160	2	1.36	136672800	11537	24.62	11980	11980	11610	15300	8240	11770	11846.48	0.61	-2405	12203	11986	11773	11556	11343	11880	11450	49	3530	500	8000	10	1	9805620	1170	-4.22	1.25	12	0.12	-2827.00	9531.00	20200	20240125	-40.94	7390	20231101	61.43	20200	-40.94	20240125	8350	42.87	20240805	20200	-40.94	20240125	7780	53.34	20231113	1.97	N	170920	500	49 억	59785	N	N	N	N
129	20241108	090805	57	100.00	KOSDAQ	화학	N	N	N	N	N	11690	-80	5	-0.68	31074070	2652	5.66	11980	11980	11610	15300	8240	11770	11717.22	0.61	-1393	12203	11986	11773	11556	11343	11880	11450	49	3530	500	8000	10	1	9805620	1146	-4.14	1.23	12	0.03	-2827.00	9531.00	20200	20240125	-42.13	7390	20231101	58.19	20200	-42.13	20240125	8350	40.00	20240805	20200	-42.13	20240125	7780	50.26	20231113	1.97	N	170920	500	49 억	59785	N	N	N	N
130	20241107	160806	57	100.00	KOSDAQ	화학	N	N	N	N	N	11770	10	2	0.09	549260520	46839	65.17	11990	11990	11560	15280	8240	11760	11726.56	0.77	-16102	12293	12026	11763	11496	11233	12160	11630	49	3520	500	7990	10	1	9805620	1154	-4.16	1.23	12	0.48	-2827.00	9531.00	20200	20240125	-41.73	7390	20231101	59.27	20200	-41.73	20240125	8350	40.96	20240805	20200	-41.73	20240125	7780	51.29	20231113	1.97	N	170920	500	49 억	75886	N	N	N	N
131	20241107	150809	57	100.00	KOSDAQ	화학	N	N	N	N	N	11770	10	2	0.09	530213640	45212	62.91	11990	11990	11560	15280	8240	11760	11727.28	0.77	-15031	12293	12026	11763	11496	11233	12160	11630	49	3520	500	7990	10	1	9805620	1154	-4.16	1.23	12	0.46	-2827.00	9531.00	20200	20240125	-41.73	7390	20231101	59.27	20200	-41.73	20240125	8350	40.96	20240805	20200	-41.73	20240125	7780	51.29	20231113	1.97	N	170920	500	49 억	75886	N	N	N	N
132	20241107	140811	57	100.00	KOSDAQ	화학	N	N	N	N	N	11760	0	3	0.00	438898510	37419	52.07	11990	11990	11560	15280	8240	11760	11729.30	0.77	-11580	12293	12026	11763	11496	11233	12160	11630	49	3520	500	7990	10	1	9805620	1153	-4.16	1.23	12	0.38	-2827.00	9531.00	20200	20240125	-41.78	7390	20231101	59.13	20200	-41.78	20240125	8350	40.84	20240805	20200	-41.78	20240125	7780	51.16	20231113	1.97	N	170920	500	49 억	75886	N	N	N	N
133	20241107	130813	57	100.00	KOSDAQ	화학	N	N	N	N	N	11740	-20	5	-0.17	362757610	30929	43.04	11990	11990	11560	15280	8240	11760	11728.72	0.77	-7167	12293	12026	11763	11496	11233	12160	11630	49	3520	500	7990	10	1	9805620	1151	-4.15	1.23	12	0.32	-2827.00	9531.00	20200	20240125	-41.88	7390	20231101	58.86	20200	-41.88	20240125	8350	40.60	20240805	20200	-41.88	20240125	7780	50.90	20231113	1.97	N	170920	500	49 억	75886	N	N	N	N
134	20241107	120809	57	100.00	KOSDAQ	화학	N	N	N	N	N	11730	-30	5	-0.26	266772910	22763	31.67	11990	11990	11560	15280	8240	11760	11719.58	0.77	-6403	12293	12026	11763	11496	11233	12160	11630	49	3520	500	7990	10	1	9805620	1150	-4.15	1.23	12	0.23	-2827.00	9531.00	20200	20240125	-41.93	7390	20231101	58.73	20200	-41.93	20240125	8350	40.48	20240805	20200	-41.93	20240125	7780	50.77	20231113	1.97	N	170920	500	49 억	75886	N	N	N	N
135	20241107	110806	57	100.00	KOSDAQ	화학	N	N	N	N	N	11630	-130	5	-1.11	171120740	14560	20.26	11990	11990	11560	15280	8240	11760	11752.80	0.77	-5738	12293	12026	11763	11496	11233	12160	11630	49	3520	500	7990	10	1	9805620	1140	-4.11	1.22	12	0.15	-2827.00	9531.00	20200	20240125	-42.43	7390	20231101	57.37	20200	-42.43	20240125	8350	39.28	20240805	20200	-42.43	20240125	7780	49.49	20231113	1.97	N	170920	500	49 억	75886	N	N	N	N
136	20241107	100807	57	100.00	KOSDAQ	화학	N	N	N	N	N	11750	-10	5	-0.09	79324870	6737	9.37	11990	11990	11560	15280	8240	11760	11774.51	0.77	-1562	12293	12026	11763	11496	11233	12160	11630	49	3520	500	7990	10	1	9805620	1152	-4.16	1.23	12	0.07	-2827.00	9531.00	20200	20240125	-41.83	7390	20231101	59.00	20200	-41.83	20240125	8350	40.72	20240805	20200	-41.83	20240125	7780	51.03	20231113	1.97	N	170920	500	49 억	75886	N	N	N	N
137	20241107	090807	57	100.00	KOSDAQ	화학	N	N	N	N	N	11970	210	2	1.79	11624030	972	1.35	11990	11990	11760	15280	8240	11760	11958.88	0.77	-179	12293	12026	11763	11496	11233	12160	11630	49	3520	500	7990	10	1	9805620	1174	-4.23	1.26	12	0.01	-2827.00	9531.00	20200	20240125	-40.74	7390	20231101	61.98	20200	-40.74	20240125	8350	43.35	20240805	20200	-40.74	20240125	7780	53.86	20231113	1.97	N	170920	500	49 억	75886	N	N	N	N
138	20241106	160812	57	100.00	KOSDAQ	화학	N	N	N	N	N	11760	90	2	0.77	844784400	71786	91.74	11700	12030	11500	15170	8170	11670	11768.10	0.90	-12446	12403	12036	11703	11336	11003	12220	11520	49	3500	500	7930	10	1	9805620	1153	-4.16	1.23	12	0.73	-2827.00	9531.00	20200	20240125	-41.78	7390	20231101	59.13	20200	-41.78	20240125	8350	40.84	20240805	20200	-41.78	20240125	7780	51.16	20231113	1.89	N	170920	500	49 억	88252	N	N	N	N
139	20241106	150838	57	100.00	KOSDAQ	화학	N	N	N	N	N	11710	40	2	0.34	794367180	67476	86.23	11700	12030	11500	15170	8170	11670	11772.59	0.90	-11437	12403	12036	11703	11336	11003	12220	11520	49	3500	500	7930	10	1	9805620	1148	-4.14	1.23	12	0.69	-2827.00	9531.00	20200	20240125	-42.03	7390	20231101	58.46	20200	-42.03	20240125	8350	40.24	20240805	20200	-42.03	20240125	7780	50.51	20231113	1.89	N	170920	500	49 억	88252	N	N	N	N
140	20241106	140830	57	100.00	KOSDAQ	화학	N	N	N	N	N	11590	-80	5	-0.69	607428020	51588	65.93	11700	12030	11570	15170	8170	11670	11774.60	0.90	-2905	12403	12036	11703	11336	11003	12220	11520	49	3500	500	7930	10	1	9805620	1136	-4.10	1.22	12	0.53	-2827.00	9531.00	20200	20240125	-42.62	7390	20231101	56.83	20200	-42.62	20240125	8350	38.80	20240805	20200	-42.62	20240125	7780	48.97	20231113	1.89	N	170920	500	49 억	88252	N	N	N	N
141	20241106	130840	57	100.00	KOSDAQ	화학	N	N	N	N	N	11750	80	2	0.69	532185900	45142	57.69	11700	12030	11570	15170	8170	11670	11789.15	0.90	-3211	12403	12036	11703	11336	11003	12220	11520	49	3500	500	7930	10	1	9805620	1152	-4.16	1.23	12	0.46	-2827.00	9531.00	20200	20240125	-41.83	7390	20231101	59.00	20200	-41.83	20240125	8350	40.72	20240805	20200	-41.83	20240125	7780	51.03	20231113	1.89	N	170920	500	49 억	88252	N	N	N	N
142	20241106	120812	57	100.00	KOSDAQ	화학	N	N	N	N	N	11950	280	2	2.40	326405360	27614	35.29	11700	12030	11610	15170	8170	11670	11820.29	0.90	-4846	12403	12036	11703	11336	11003	12220	11520	49	3500	500	7930	10	1	9805620	1172	-4.23	1.25	12	0.28	-2827.00	9531.00	20200	20240125	-40.84	7390	20231101	61.71	20200	-40.84	20240125	8350	43.11	20240805	20200	-40.84	20240125	7780	53.60	20231113	1.89	N	170920	500	49 억	88252	N	N	N	N
143	20241106	110815	57	100.00	KOSDAQ	화학	N	N	N	N	N	11890	220	2	1.89	198900560	16940	21.65	11700	11900	11610	15170	8170	11670	11741.47	0.90	-4270	12403	12036	11703	11336	11003	12220	11520	49	3500	500	7930	10	1	9805620	1166	-4.21	1.25	12	0.17	-2827.00	9531.00	20200	20240125	-41.14	7390	20231101	60.89	20200	-41.14	20240125	8350	42.40	20240805	20200	-41.14	20240125	7780	52.83	20231113	1.89	N	170920	500	49 억	88252	N	N	N	N
144	20241106	100822	57	100.00	KOSDAQ	화학	N	N	N	N	N	11690	20	2	0.17	99559380	8512	10.88	11700	11790	11610	15170	8170	11670	11696.36	0.90	-4463	12403	12036	11703	11336	11003	12220	11520	49	3500	500	7930	10	1	9805620	1146	-4.14	1.23	12	0.09	-2827.00	9531.00	20200	20240125	-42.13	7390	20231101	58.19	20200	-42.13	20240125	8350	40.00	20240805	20200	-42.13	20240125	7780	50.26	20231113	1.89	N	170920	500	49 억	88252	N	N	N	N
145	20241106	090814	57	100.00	KOSDAQ	화학	N	N	N	N	N	11710	40	2	0.34	26545370	2268	2.90	11700	11790	11700	15170	8170	11670	11704.31	0.90	-2004	12403	12036	11703	11336	11003	12220	11520	49	3500	500	7930	10	1	9805620	1148	-4.14	1.23	12	0.02	-2827.00	9531.00	20200	20240125	-42.03	7390	20231101	58.46	20200	-42.03	20240125	8350	40.24	20240805	20200	-42.03	20240125	7780	50.51	20231113	1.89	N	170920	500	49 억	88252	N	N	N	N
146	20241105	160751	57	100.00	KOSDAQ	화학	N	N	N	N	N	11670	320	2	2.82	921098330	78251	128.21	11550	12070	11370	14750	7950	11350	11772.53	0.86	4372	11863	11606	11333	11076	10803	11735	11205	49	3400	500	7710	10	1	9805620	1144	-4.13	1.22	12	0.80	-2827.00	9531.00	20200	20240125	-42.23	7390	20231101	57.92	20200	-42.23	20240125	8350	39.76	20240805	20200	-42.23	20240125	7780	50.00	20231113	1.86	N	170920	500	49 억	83992	N	N	N	N
147	20241105	150808	57	100.00	KOSDAQ	화학	N	N	N	N	N	11690	340	2	3.00	869094790	73798	120.91	11550	12070	11370	14750	7950	11350	11776.67	0.86	4600	11863	11606	11333	11076	10803	11735	11205	49	3400	500	7710	10	1	9805620	1146	-4.14	1.23	12	0.75	-2827.00	9531.00	20200	20240125	-42.13	7390	20231101	58.19	20200	-42.13	20240125	8350	40.00	20240805	20200	-42.13	20240125	7780	50.26	20231113	1.86	N	170920	500	49 억	83992	N	N	N	N
148	20241105	140803	57	100.00	KOSDAQ	화학	N	N	N	N	N	11600	250	2	2.20	850364590	72199	118.29	11550	12070	11370	14750	7950	11350	11778.07	0.86	5165	11863	11606	11333	11076	10803	11735	11205	49	3400	500	7710	10	1	9805620	1137	-4.10	1.22	12	0.74	-2827.00	9531.00	20200	20240125	-42.57	7390	20231101	56.97	20200	-42.57	20240125	8350	38.92	20240805	20200	-42.57	20240125	7780	49.10	20231113	1.86	N	170920	500	49 억	83992	N	N	N	N
149	20241105	130808	57	100.00	KOSDAQ	화학	N	N	N	N	N	11850	500	2	4.41	747960100	63463	103.98	11550	12070	11370	14750	7950	11350	11785.77	0.86	6979	11863	11606	11333	11076	10803	11735	11205	49	3400	500	7710	10	1	9805620	1162	-4.19	1.24	12	0.65	-2827.00	9531.00	20200	20240125	-41.34	7390	20231101	60.35	20200	-41.34	20240125	8350	41.92	20240805	20200	-41.34	20240125	7780	52.31	20231113	1.86	N	170920	500	49 억	83992	N	N	N	N
150	20241105	120801	57	100.00	KOSDAQ	화학	N	N	N	N	N	11810	460	2	4.05	691148010	58662	96.11	11550	12070	11370	14750	7950	11350	11781.87	0.86	8088	11863	11606	11333	11076	10803	11735	11205	49	3400	500	7710	10	1	9805620	1158	-4.18	1.24	12	0.60	-2827.00	9531.00	20200	20240125	-41.53	7390	20231101	59.81	20200	-41.53	20240125	8350	41.44	20240805	20200	-41.53	20240125	7780	51.80	20231113	1.86	N	170920	500	49 억	83992	N	N	N	N
151	20241105	110750	57	100.00	KOSDAQ	화학	N	N	N	N	N	11870	520	2	4.58	547081820	46515	76.21	11550	12070	11370	14750	7950	11350	11761.41	0.86	9208	11863	11606	11333	11076	10803	11735	11205	49	3400	500	7710	10	1	9805620	1164	-4.20	1.25	12	0.47	-2827.00	9531.00	20200	20240125	-41.24	7390	20231101	60.62	20200	-41.24	20240125	8350	42.16	20240805	20200	-41.24	20240125	7780	52.57	20231113	1.86	N	170920	500	49 억	83992	N	N	N	N
152	20241105	100759	57	100.00	KOSDAQ	화학	N	N	N	N	N	11580	230	2	2.03	159115510	13780	22.58	11550	11670	11370	14750	7950	11350	11546.84	0.86	1660	11863	11606	11333	11076	10803	11735	11205	49	3400	500	7710	10	1	9805620	1135	-4.10	1.21	12	0.14	-2827.00	9531.00	20200	20240125	-42.67	7390	20231101	56.70	20200	-42.67	20240125	8350	38.68	20240805	20200	-42.67	20240125	7780	48.84	20231113	1.86	N	170920	500	49 억	83992	N	N	N	N
153	20241105	090756	57	100.00	KOSDAQ	화학	N	N	N	N	N	11490	140	2	1.23	3344830	291	0.48	11550	11550	11370	14750	7950	11350	11494.26	0.86	138	11863	11606	11333	11076	10803	11735	11205	49	3400	500	7710	10	1	9805620	1127	-4.06	1.21	12	0.00	-2827.00	9531.00	20200	20240125	-43.12	7390	20231101	55.48	20200	-43.12	20240125	8350	37.60	20240805	20200	-43.12	20240125	7780	47.69	20231113	1.86	N	170920	500	49 억	83992	N	N	N	N
154	20241104	160753	57	100.00	KOSDAQ	화학	N	N	N	N	N	11350	110	2	0.98	691696430	60913	104.98	11240	11590	11060	14610	7870	11240	11355.49	0.98	-11819	12060	11650	11190	10780	10320	11855	10985	49	3370	500	7640	10	1	9805620	1113	-4.01	1.19	12	0.62	-2827.00	9531.00	20200	20240125	-43.81	7390	20231101	53.59	20200	-43.81	20240125	8350	35.93	20240805	20200	-43.81	20240125	7780	45.89	20231113	1.84	N	170920	500	49 억	96016	N	N	N	N
155	20241104	150805	57	100.00	KOSDAQ	화학	N	N	N	N	N	11430	190	2	1.69	682783440	60129	103.63	11240	11590	11060	14610	7870	11240	11355.31	0.98	-11829	12060	11650	11190	10780	10320	11855	10985	49	3370	500	7640	10	1	9805620	1121	-4.04	1.20	12	0.61	-2827.00	9531.00	20200	20240125	-43.42	7390	20231101	54.67	20200	-43.42	20240125	8350	36.89	20240805	20200	-43.42	20240125	7780	46.92	20231113	1.84	N	170920	500	49 억	96016	N	N	N	N
156	20241104	140753	57	100.00	KOSDAQ	화학	N	N	N	N	N	11530	290	2	2.58	600026890	52897	91.16	11240	11590	11060	14610	7870	11240	11343.31	0.98	-9771	12060	11650	11190	10780	10320	11855	10985	49	3370	500	7640	10	1	9805620	1131	-4.08	1.21	12	0.54	-2827.00	9531.00	20200	20240125	-42.92	7390	20231101	56.02	20200	-42.92	20240125	8350	38.08	20240805	20200	-42.92	20240125	7780	48.20	20231113	1.84	N	170920	500	49 억	96016	N	N	N	N
157	20241104	130737	57	100.00	KOSDAQ	화학	N	N	N	N	N	11330	90	2	0.80	385033660	34150	58.85	11240	11390	11060	14610	7870	11240	11274.78	0.98	-9348	12060	11650	11190	10780	10320	11855	10985	49	3370	500	7640	10	1	9805620	1111	-4.01	1.19	12	0.35	-2827.00	9531.00	20200	20240125	-43.91	7390	20231101	53.32	20200	-43.91	20240125	8350	35.69	20240805	20200	-43.91	20240125	7780	45.63	20231113	1.84	N	170920	500	49 억	96016	N	N	N	N
158	20241104	120742	57	100.00	KOSDAQ	화학	N	N	N	N	N	11310	70	2	0.62	252161580	22400	38.60	11240	11390	11060	14610	7870	11240	11257.21	0.98	-4613	12060	11650	11190	10780	10320	11855	10985	49	3370	500	7640	10	1	9805620	1109	-4.00	1.19	12	0.23	-2827.00	9531.00	20200	20240125	-44.01	7390	20231101	53.04	20200	-44.01	20240125	8350	35.45	20240805	20200	-44.01	20240125	7780	45.37	20231113	1.84	N	170920	500	49 억	96016	N	N	N	N
159	20241104	110737	57	100.00	KOSDAQ	화학	N	N	N	N	N	11350	110	2	0.98	196856510	17509	30.18	11240	11390	11060	14610	7870	11240	11243.16	0.98	-2751	12060	11650	11190	10780	10320	11855	10985	49	3370	500	7640	10	1	9805620	1113	-4.01	1.19	12	0.18	-2827.00	9531.00	20200	20240125	-43.81	7390	20231101	53.59	20200	-43.81	20240125	8350	35.93	20240805	20200	-43.81	20240125	7780	45.89	20231113	1.84	N	170920	500	49 억	96016	N	N	N	N
160	20241104	100728	57	100.00	KOSDAQ	화학	N	N	N	N	N	11260	20	2	0.18	90696980	8106	13.97	11240	11310	11060	14610	7870	11240	11188.87	0.98	-2347	12060	11650	11190	10780	10320	11855	10985	49	3370	500	7640	10	1	9805620	1104	-3.98	1.18	12	0.08	-2827.00	9531.00	20200	20240125	-44.26	7390	20231101	52.37	20200	-44.26	20240125	8350	34.85	20240805	20200	-44.26	20240125	7780	44.73	20231113	1.84	N	170920	500	49 억	96016	N	N	N	N
161	20241104	090738	57	100.00	KOSDAQ	화학	N	N	N	N	N	11310	70	2	0.62	2855470	254	0.44	11240	11310	11240	14610	7870	11240	11242.01	0.98	-128	12060	11650	11190	10780	10320	11855	10985	49	3370	500	7640	10	1	9805620	1109	-4.00	1.19	12	0.00	-2827.00	9531.00	20200	20240125	-44.01	7390	20231101	53.04	20200	-44.01	20240125	8350	35.45	20240805	20200	-44.01	20240125	7780	45.37	20231113	1.84	N	170920	500	49 억	96016	N	N	N	N
162	20241101	160713	57	100.00	KOSDAQ	화학	N	N	N	N	N	11240	210	2	1.90	643602120	57974	270.92	10900	11600	10730	14330	7730	11030	11101.56	0.94	3825	11436	11232	10926	10722	10416	11335	10825	49	3300	500	7500	10	1	9805620	1102	-3.98	1.18	12	0.59	-2827.00	9531.00	20200	20240125	-44.36	7390	20231101	52.10	20200	-44.36	20240125	8350	34.61	20240805	20200	-44.36	20240125	7390	52.10	20231101	1.82	N	170920	500	49 억	92219	N	N	N	N
163	20241101	150729	57	100.00	KOSDAQ	화학	N	N	N	N	N	11280	250	2	2.27	588984280	53131	248.29	10900	11600	10730	14330	7730	11030	11085.51	0.94	4664	11436	11232	10926	10722	10416	11335	10825	49	3300	500	7500	10	1	9805620	1106	-3.99	1.18	12	0.54	-2827.00	9531.00	20200	20240125	-44.16	7390	20231101	52.64	20200	-44.16	20240125	8350	35.09	20240805	20200	-44.16	20240125	7390	52.64	20231101	1.82	N	170920	500	49 억	92219	N	N	N	N
164	20241101	140706	57	100.00	KOSDAQ	화학	N	N	N	N	N	11120	90	2	0.82	337530780	30843	144.13	10900	11140	10730	14330	7730	11030	10943.51	0.94	-2993	11436	11232	10926	10722	10416	11335	10825	49	3300	500	7500	10	1	9805620	1090	-3.93	1.17	12	0.31	-2827.00	9531.00	20200	20240125	-44.95	7390	20231101	50.47	20200	-44.95	20240125	8350	33.17	20240805	20200	-44.95	20240125	7390	50.47	20231101	1.82	N	170920	500	49 억	92219	N	N	N	N
165	20241101	130836	57	100.00	KOSDAQ	화학	N	N	N	N	N	11060	30	2	0.27	244134800	22412	104.73	10900	11140	10730	14330	7730	11030	10893.04	0.94	-3507	11436	11232	10926	10722	10416	11335	10825	49	3300	500	7500	10	1	9805620	1085	-3.91	1.16	12	0.23	-2827.00	9531.00	20200	20240125	-45.25	7390	20231101	49.66	20200	-45.25	20240125	8350	32.46	20240805	20200	-45.25	20240125	7390	49.66	20231101	1.82	N	170920	500	49 억	92219	N	N	N	N
166	20241101	120837	57	100.00	KOSDAQ	화학	N	N	N	N	N	11010	-20	5	-0.18	220019590	20234	94.56	10900	11100	10730	14330	7730	11030	10873.76	0.94	-4334	11436	11232	10926	10722	10416	11335	10825	49	3300	500	7500	10	1	9805620	1080	-3.89	1.16	12	0.21	-2827.00	9531.00	20200	20240125	-45.50	7390	20231101	48.99	20200	-45.50	20240125	8350	31.86	20240805	20200	-45.50	20240125	7390	48.99	20231101	1.82	N	170920	500	49 억	92219	N	N	N	N
167	20241101	110833	57	100.00	KOSDAQ	화학	N	N	N	N	N	10980	-50	5	-0.45	210296410	19351	90.43	10900	11050	10730	14330	7730	11030	10867.47	0.94	-4744	11436	11232	10926	10722	10416	11335	10825	49	3300	500	7500	10	1	9805620	1077	-3.88	1.15	12	0.20	-2827.00	9531.00	20200	20240125	-45.64	7390	20231101	48.58	20200	-45.64	20240125	8350	31.50	20240805	20200	-45.64	20240125	7390	48.58	20231101	1.82	N	170920	500	49 억	92219	N	N	N	N
168	20241101	100834	57	100.00	KOSDAQ	화학	N	N	N	N	N	10860	-170	5	-1.54	96389150	8912	41.65	10900	11000	10730	14330	7730	11030	10815.66	0.94	-4550	11436	11232	10926	10722	10416	11335	10825	49	3300	500	7500	10	1	9805620	1065	-3.84	1.14	12	0.09	-2827.00	9531.00	20200	20240125	-46.24	7390	20231101	46.96	20200	-46.24	20240125	8350	30.06	20240805	20200	-46.24	20240125	7390	46.96	20231101	1.82	N	170920	500	49 억	92219	N	N	N	N
169	20241101	090832	57	100.00	KOSDAQ	화학	N	N	N	N	N	10850	-180	5	-1.63	15390060	1415	6.61	10900	10900	10750	14330	7730	11030	10876.37	0.94	-403	11436	11232	10926	10722	10416	11335	10825	49	3300	500	7500	10	1	9805620	1064	-3.84	1.14	12	0.01	-2827.00	9531.00	20200	20240125	-46.29	7390	20231101	46.82	20200	-46.29	20240125	8350	29.94	20240805	20200	-46.29	20240125	7390	46.82	20231101	1.82	N	170920	500	49 억	92219	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History