KissMeData/112290/price/prices-20241101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160843	57	100.00	KOSDAQ	화학	N	N	N	N	N	12750	-900	5	-6.59	979517920	75130	267.76	13770	13770	12750	17740	9560	13650	13038.05	1.38	-7326	14156	13902	13636	13382	13116	14030	13510	103	4090	1000	8730	10	1	10110545	1289	-21.29	2.13	12	0.74	-599.00	5982.00	36700	20240503	-65.26	9340	20231122	36.51	36700	-65.26	20240503	10070	26.61	20240118	36700	-65.26	20240503	9400	35.64	20231206	2.76	N	112290	1000	102 억	139467	N	N	0	N	N
3	20241129	150901	57	100.00	KOSDAQ	화학	N	N	N	N	N	12840	-810	5	-5.93	913114130	69939	249.26	13770	13770	12800	17740	9560	13650	13055.86	1.38	-5172	14156	13902	13636	13382	13116	14030	13510	103	4090	1000	8730	10	1	10110545	1298	-21.44	2.15	12	0.69	-599.00	5982.00	36700	20240503	-65.01	9340	20231122	37.47	36700	-65.01	20240503	10070	27.51	20240118	36700	-65.01	20240503	9400	36.60	20231206	2.76	N	112290	1000	102 억	139467	N	N	0	N	N
4	20241129	140904	57	100.00	KOSDAQ	화학	N	N	N	N	N	12950	-700	5	-5.13	791977200	60530	215.72	13770	13770	12830	17740	9560	13650	13084.04	1.38	-3649	14156	13902	13636	13382	13116	14030	13510	103	4090	1000	8730	10	1	10110545	1309	-21.62	2.16	12	0.60	-599.00	5982.00	36700	20240503	-64.71	9340	20231122	38.65	36700	-64.71	20240503	10070	28.60	20240118	36700	-64.71	20240503	9400	37.77	20231206	2.76	N	112290	1000	102 억	139467	N	N	0	N	N
5	20241129	130901	57	100.00	KOSDAQ	화학	N	N	N	N	N	13040	-610	5	-4.47	692277540	52853	188.36	13770	13770	12830	17740	9560	13650	13098.17	1.38	-4511	14156	13902	13636	13382	13116	14030	13510	103	4090	1000	8730	10	1	10110545	1318	-21.77	2.18	12	0.52	-599.00	5982.00	36700	20240503	-64.47	9340	20231122	39.61	36700	-64.47	20240503	10070	29.49	20240118	36700	-64.47	20240503	9400	38.72	20231206	2.76	N	112290	1000	102 억	139467	N	N	0	N	N
6	20241129	120903	57	100.00	KOSDAQ	화학	N	N	N	N	N	12960	-690	5	-5.05	648780510	49503	176.42	13770	13770	12830	17740	9560	13650	13105.88	1.38	-4267	14156	13902	13636	13382	13116	14030	13510	103	4090	1000	8730	10	1	10110545	1310	-21.64	2.17	12	0.49	-599.00	5982.00	36700	20240503	-64.69	9340	20231122	38.76	36700	-64.69	20240503	10070	28.70	20240118	36700	-64.69	20240503	9400	37.87	20231206	2.76	N	112290	1000	102 억	139467	N	N	0	N	N
7	20241129	110904	57	100.00	KOSDAQ	화학	N	N	N	N	N	12940	-710	5	-5.20	480127480	36414	129.78	13770	13770	12930	17740	9560	13650	13185.24	1.38	-793	14156	13902	13636	13382	13116	14030	13510	103	4090	1000	8730	10	1	10110545	1308	-21.60	2.16	12	0.36	-599.00	5982.00	36700	20240503	-64.74	9340	20231122	38.54	36700	-64.74	20240503	10070	28.50	20240118	36700	-64.74	20240503	9400	37.66	20231206	2.76	N	112290	1000	102 억	139467	N	N	0	N	N
8	20241129	100858	57	100.00	KOSDAQ	화학	N	N	N	N	N	13130	-520	5	-3.81	337090150	25421	90.60	13770	13770	13070	17740	9560	13650	13260.30	1.38	-2258	14156	13902	13636	13382	13116	14030	13510	103	4090	1000	8730	10	1	10110545	1328	-21.92	2.19	12	0.25	-599.00	5982.00	36700	20240503	-64.22	9340	20231122	40.58	36700	-64.22	20240503	10070	30.39	20240118	36700	-64.22	20240503	9400	39.68	20231206	2.76	N	112290	1000	102 억	139467	N	N	0	N	N
9	20241129	090902	57	100.00	KOSDAQ	화학	N	N	N	N	N	13550	-100	5	-0.73	19677050	1455	5.19	13770	13770	13470	17740	9560	13650	13523.75	1.38	-431	14156	13902	13636	13382	13116	14030	13510	103	4090	1000	8730	10	1	10110545	1370	-22.62	2.27	12	0.01	-599.00	5982.00	36700	20240503	-63.08	9340	20231122	45.07	36700	-63.08	20240503	10070	34.56	20240118	36700	-63.08	20240503	9400	44.15	20231206	2.76	N	112290	1000	102 억	139467	N	N	0	N	N
10	20241128	160850	57	100.00	KOSDAQ	화학	N	N	N	N	N	13650	130	2	0.96	379119330	27848	49.51	13550	13890	13370	17570	9470	13520	13613.88	1.35	2770	14400	13960	13700	13260	13000	13830	13130	103	4050	1000	8650	10	1	10110545	1380	-22.79	2.28	12	0.28	-599.00	5982.00	36700	20240503	-62.81	9340	20231122	46.15	36700	-62.81	20240503	10070	35.55	20240118	36700	-62.81	20240503	9400	45.21	20231206	2.79	N	112290	1000	102 억	136680	N	N	0	N	N
11	20241128	150907	57	100.00	KOSDAQ	화학	N	N	N	N	N	13650	130	2	0.96	339313660	24934	44.33	13550	13890	13370	17570	9470	13520	13608.47	1.35	2912	14400	13960	13700	13260	13000	13830	13130	103	4050	1000	8650	10	1	10110545	1380	-22.79	2.28	12	0.25	-599.00	5982.00	36700	20240503	-62.81	9340	20231122	46.15	36700	-62.81	20240503	10070	35.55	20240118	36700	-62.81	20240503	9400	45.21	20231206	2.79	N	112290	1000	102 억	136680	N	N	0	N	N
12	20241128	140903	57	100.00	KOSDAQ	화학	N	N	N	N	N	13580	60	2	0.44	286763350	21092	37.50	13550	13890	13370	17570	9470	13520	13595.83	1.35	743	14400	13960	13700	13260	13000	13830	13130	103	4050	1000	8650	10	1	10110545	1373	-22.67	2.27	12	0.21	-599.00	5982.00	36700	20240503	-63.00	9340	20231122	45.40	36700	-63.00	20240503	10070	34.86	20240118	36700	-63.00	20240503	9400	44.47	20231206	2.79	N	112290	1000	102 억	136680	N	N	0	N	N
13	20241128	130901	57	100.00	KOSDAQ	화학	N	N	N	N	N	13610	90	2	0.67	253824880	18667	33.19	13550	13890	13370	17570	9470	13520	13597.52	1.35	133	14400	13960	13700	13260	13000	13830	13130	103	4050	1000	8650	10	1	10110545	1376	-22.72	2.28	12	0.18	-599.00	5982.00	36700	20240503	-62.92	9340	20231122	45.72	36700	-62.92	20240503	10070	35.15	20240118	36700	-62.92	20240503	9400	44.79	20231206	2.79	N	112290	1000	102 억	136680	N	N	0	N	N
14	20241128	120906	57	100.00	KOSDAQ	화학	N	N	N	N	N	13620	100	2	0.74	240157200	17663	31.40	13550	13890	13370	17570	9470	13520	13596.63	1.35	-446	14400	13960	13700	13260	13000	13830	13130	103	4050	1000	8650	10	1	10110545	1377	-22.74	2.28	12	0.17	-599.00	5982.00	36700	20240503	-62.89	9340	20231122	45.82	36700	-62.89	20240503	10070	35.25	20240118	36700	-62.89	20240503	9400	44.89	20231206	2.79	N	112290	1000	102 억	136680	N	N	0	N	N
15	20241128	110908	57	100.00	KOSDAQ	화학	N	N	N	N	N	13570	50	2	0.37	225471910	16580	29.48	13550	13890	13370	17570	9470	13520	13599.03	1.35	-681	14400	13960	13700	13260	13000	13830	13130	103	4050	1000	8650	10	1	10110545	1372	-22.65	2.27	12	0.16	-599.00	5982.00	36700	20240503	-63.02	9340	20231122	45.29	36700	-63.02	20240503	10070	34.76	20240118	36700	-63.02	20240503	9400	44.36	20231206	2.79	N	112290	1000	102 억	136680	N	N	0	N	N
16	20241128	100905	57	100.00	KOSDAQ	화학	N	N	N	N	N	13640	120	2	0.89	153868940	11315	20.12	13550	13890	13370	17570	9470	13520	13598.67	1.35	-799	14400	13960	13700	13260	13000	13830	13130	103	4050	1000	8650	10	1	10110545	1379	-22.77	2.28	12	0.11	-599.00	5982.00	36700	20240503	-62.83	9340	20231122	46.04	36700	-62.83	20240503	10070	35.45	20240118	36700	-62.83	20240503	9400	45.11	20231206	2.79	N	112290	1000	102 억	136680	N	N	0	N	N
17	20241128	090903	57	100.00	KOSDAQ	화학	N	N	N	N	N	13380	-140	5	-1.04	31198070	2324	4.13	13550	13620	13370	17570	9470	13520	13424.30	1.35	-225	14400	13960	13700	13260	13000	13830	13130	103	4050	1000	8650	10	1	10110545	1353	-22.34	2.24	12	0.02	-599.00	5982.00	36700	20240503	-63.54	9340	20231122	43.25	36700	-63.54	20240503	10070	32.87	20240118	36700	-63.54	20240503	9400	42.34	20231206	2.79	N	112290	1000	102 억	136680	N	N	0	N	N
18	20241127	160842	57	100.00	KOSDAQ	화학	N	N	N	N	N	13520	-520	5	-3.70	767135290	56221	94.71	14130	14140	13440	18250	9830	14040	13644.27	1.45	-9956	14386	14212	14006	13832	13626	14300	13920	103	4210	1000	8980	10	1	10110545	1367	-22.57	2.26	12	0.56	-599.00	5982.00	36700	20240503	-63.16	9300	20231120	45.38	36700	-63.16	20240503	10070	34.26	20240118	36700	-63.16	20240503	9400	43.83	20231206	2.83	N	112290	1000	102 억	146462	N	N	0	N	N
19	20241127	150859	57	100.00	KOSDAQ	화학	N	N	N	N	N	13470	-570	5	-4.06	732543210	53659	90.39	14130	14140	13440	18250	9830	14040	13650.88	1.45	-9797	14386	14212	14006	13832	13626	14300	13920	103	4210	1000	8980	10	1	10110545	1362	-22.49	2.25	12	0.53	-599.00	5982.00	36700	20240503	-63.30	9300	20231120	44.84	36700	-63.30	20240503	10070	33.76	20240118	36700	-63.30	20240503	9400	43.30	20231206	2.83	N	112290	1000	102 억	146462	N	N	0	N	N
20	20241127	140856	57	100.00	KOSDAQ	화학	N	N	N	N	N	13580	-460	5	-3.28	584622590	42719	71.96	14130	14140	13520	18250	9830	14040	13684.22	1.45	-8028	14386	14212	14006	13832	13626	14300	13920	103	4210	1000	8980	10	1	10110545	1373	-22.67	2.27	12	0.42	-599.00	5982.00	36700	20240503	-63.00	9300	20231120	46.02	36700	-63.00	20240503	10070	34.86	20240118	36700	-63.00	20240503	9400	44.47	20231206	2.83	N	112290	1000	102 억	146462	N	N	0	N	N
21	20241127	130851	57	100.00	KOSDAQ	화학	N	N	N	N	N	13680	-360	5	-2.56	538185690	39309	66.22	14130	14140	13520	18250	9830	14040	13690.00	1.45	-7969	14386	14212	14006	13832	13626	14300	13920	103	4210	1000	8980	10	1	10110545	1383	-22.84	2.29	12	0.39	-599.00	5982.00	36700	20240503	-62.72	9300	20231120	47.10	36700	-62.72	20240503	10070	35.85	20240118	36700	-62.72	20240503	9400	45.53	20231206	2.83	N	112290	1000	102 억	146462	N	N	0	N	N
22	20241127	120900	57	100.00	KOSDAQ	화학	N	N	N	N	N	13670	-370	5	-2.64	453904780	33143	55.83	14130	14140	13520	18250	9830	14040	13693.99	1.45	-9672	14386	14212	14006	13832	13626	14300	13920	103	4210	1000	8980	10	1	10110545	1382	-22.82	2.29	12	0.33	-599.00	5982.00	36700	20240503	-62.75	9300	20231120	46.99	36700	-62.75	20240503	10070	35.75	20240118	36700	-62.75	20240503	9400	45.43	20231206	2.83	N	112290	1000	102 억	146462	N	N	0	N	N
23	20241127	110856	57	100.00	KOSDAQ	화학	N	N	N	N	N	13660	-380	5	-2.71	411267520	30020	50.57	14130	14140	13520	18250	9830	14040	13698.30	1.45	-9907	14386	14212	14006	13832	13626	14300	13920	103	4210	1000	8980	10	1	10110545	1381	-22.80	2.28	12	0.30	-599.00	5982.00	36700	20240503	-62.78	9300	20231120	46.88	36700	-62.78	20240503	10070	35.65	20240118	36700	-62.78	20240503	9400	45.32	20231206	2.83	N	112290	1000	102 억	146462	N	N	0	N	N
24	20241127	100857	57	100.00	KOSDAQ	화학	N	N	N	N	N	13700	-340	5	-2.42	316330110	23108	38.93	14130	14140	13520	18250	9830	14040	13687.22	1.45	-7492	14386	14212	14006	13832	13626	14300	13920	103	4210	1000	8980	10	1	10110545	1385	-22.87	2.29	12	0.23	-599.00	5982.00	36700	20240503	-62.67	9300	20231120	47.31	36700	-62.67	20240503	10070	36.05	20240118	36700	-62.67	20240503	9400	45.74	20231206	2.83	N	112290	1000	102 억	146462	N	N	0	N	N
25	20241127	090855	57	100.00	KOSDAQ	화학	N	N	N	N	N	13970	-70	5	-0.50	34846060	2486	4.19	14130	14140	13840	18250	9830	14040	14015.65	1.45	-821	14386	14212	14006	13832	13626	14300	13920	103	4210	1000	8980	10	1	10110545	1412	-23.32	2.34	12	0.02	-599.00	5982.00	36700	20240503	-61.93	9300	20231120	50.22	36700	-61.93	20240503	10070	38.73	20240118	36700	-61.93	20240503	9400	48.62	20231206	2.83	N	112290	1000	102 억	146462	N	N	0	N	N
26	20241126	160844	57	100.00	KOSDAQ	화학	N	N	N	N	N	14040	40	2	0.29	825768030	59180	51.71	13950	14180	13800	18200	9800	14000	13953.48	1.47	-1976	14533	14266	13763	13496	12993	14400	13630	103	4200	1000	8960	10	1	10110545	1420	-23.44	2.35	12	0.59	-599.00	5982.00	36700	20240503	-61.74	9300	20231120	50.97	36700	-61.74	20240503	10070	39.42	20240118	36700	-61.74	20240503	9400	49.36	20231206	2.80	N	112290	1000	102 억	148131	N	N	0	N	N
27	20241126	150851	57	100.00	KOSDAQ	화학	N	N	N	N	N	14080	80	2	0.57	775699180	55618	48.60	13950	14180	13800	18200	9800	14000	13946.91	1.47	-2486	14533	14266	13763	13496	12993	14400	13630	103	4200	1000	8960	10	1	10110545	1424	-23.51	2.35	12	0.55	-599.00	5982.00	36700	20240503	-61.63	9300	20231120	51.40	36700	-61.63	20240503	10070	39.82	20240118	36700	-61.63	20240503	9400	49.79	20231206	2.80	N	112290	1000	102 억	148131	N	N	0	N	N
28	20241126	140851	57	100.00	KOSDAQ	화학	N	N	N	N	N	13950	-50	5	-0.36	661775770	47544	41.55	13950	14140	13800	18200	9800	14000	13919.23	1.47	-3520	14533	14266	13763	13496	12993	14400	13630	103	4200	1000	8960	10	1	10110545	1410	-23.29	2.33	12	0.47	-599.00	5982.00	36700	20240503	-61.99	9300	20231120	50.00	36700	-61.99	20240503	10070	38.53	20240118	36700	-61.99	20240503	9400	48.40	20231206	2.80	N	112290	1000	102 억	148131	N	N	0	N	N
29	20241126	130849	57	100.00	KOSDAQ	화학	N	N	N	N	N	13980	-20	5	-0.14	624895350	44894	39.23	13950	14140	13800	18200	9800	14000	13919.35	1.47	-3454	14533	14266	13763	13496	12993	14400	13630	103	4200	1000	8960	10	1	10110545	1413	-23.34	2.34	12	0.44	-599.00	5982.00	36700	20240503	-61.91	9300	20231120	50.32	36700	-61.91	20240503	10070	38.83	20240118	36700	-61.91	20240503	9400	48.72	20231206	2.80	N	112290	1000	102 억	148131	N	N	0	N	N
30	20241126	120854	57	100.00	KOSDAQ	화학	N	N	N	N	N	13900	-100	5	-0.71	539396120	38753	33.86	13950	14140	13800	18200	9800	14000	13918.82	1.47	-4577	14533	14266	13763	13496	12993	14400	13630	103	4200	1000	8960	10	1	10110545	1405	-23.21	2.32	12	0.38	-599.00	5982.00	36700	20240503	-62.13	9300	20231120	49.46	36700	-62.13	20240503	10070	38.03	20240118	36700	-62.13	20240503	9400	47.87	20231206	2.80	N	112290	1000	102 억	148131	N	N	0	N	N
31	20241126	110858	57	100.00	KOSDAQ	화학	N	N	N	N	N	13910	-90	5	-0.64	511598410	36755	32.12	13950	14140	13800	18200	9800	14000	13919.15	1.47	-4264	14533	14266	13763	13496	12993	14400	13630	103	4200	1000	8960	10	1	10110545	1406	-23.22	2.33	12	0.36	-599.00	5982.00	36700	20240503	-62.10	9300	20231120	49.57	36700	-62.10	20240503	10070	38.13	20240118	36700	-62.10	20240503	9400	47.98	20231206	2.80	N	112290	1000	102 억	148131	N	N	0	N	N
32	20241126	100903	57	100.00	KOSDAQ	화학	N	N	N	N	N	13820	-180	5	-1.29	371921300	26687	23.32	13950	14140	13800	18200	9800	14000	13936.42	1.47	-3899	14533	14266	13763	13496	12993	14400	13630	103	4200	1000	8960	10	1	10110545	1397	-23.07	2.31	12	0.26	-599.00	5982.00	36700	20240503	-62.34	9300	20231120	48.60	36700	-62.34	20240503	10070	37.24	20240118	36700	-62.34	20240503	9400	47.02	20231206	2.80	N	112290	1000	102 억	148131	N	N	0	N	N
33	20241126	090855	57	100.00	KOSDAQ	화학	N	N	N	N	N	13960	-40	5	-0.29	137599530	9853	8.61	13950	14140	13800	18200	9800	14000	13965.24	1.47	-1399	14533	14266	13763	13496	12993	14400	13630	103	4200	1000	8960	10	1	10110545	1411	-23.31	2.33	12	0.10	-599.00	5982.00	36700	20240503	-61.96	9300	20231120	50.11	36700	-61.96	20240503	10070	38.63	20240118	36700	-61.96	20240503	9400	48.51	20231206	2.80	N	112290	1000	102 억	148131	N	N	0	N	N
34	20241125	160832	57	100.00	KOSDAQ	화학	N	N	N	N	N	14000	880	2	6.71	1567024340	113904	42.59	13260	14030	13260	17050	9190	13120	13757.35	1.11	36107	14600	13860	13400	12660	12200	14230	13030	103	3930	1000	8390	10	1	10110545	1415	-23.37	2.34	12	1.13	-599.00	5982.00	36700	20240503	-61.85	9300	20231120	50.54	36700	-61.85	20240503	10070	39.03	20240118	36700	-61.85	20240503	9400	48.94	20231206	2.81	N	112290	1000	102 억	112149	N	N	0	N	N
35	20241125	150849	57	100.00	KOSDAQ	화학	N	N	N	N	N	13900	780	2	5.95	1508958370	109747	41.04	13260	14030	13260	17050	9190	13120	13749.43	1.11	35669	14600	13860	13400	12660	12200	14230	13030	103	3930	1000	8390	10	1	10110545	1405	-23.21	2.32	12	1.09	-599.00	5982.00	36700	20240503	-62.13	9300	20231120	49.46	36700	-62.13	20240503	10070	38.03	20240118	36700	-62.13	20240503	9400	47.87	20231206	2.81	N	112290	1000	102 억	112149	N	N	0	N	N
36	20241125	140847	57	100.00	KOSDAQ	화학	N	N	N	N	N	13870	750	2	5.72	1354713750	98637	36.88	13260	14030	13260	17050	9190	13120	13734.34	1.11	29008	14600	13860	13400	12660	12200	14230	13030	103	3930	1000	8390	10	1	10110545	1402	-23.16	2.32	12	0.98	-599.00	5982.00	36700	20240503	-62.21	9300	20231120	49.14	36700	-62.21	20240503	10070	37.74	20240118	36700	-62.21	20240503	9400	47.55	20231206	2.81	N	112290	1000	102 억	112149	N	N	0	N	N
37	20241125	130841	57	100.00	KOSDAQ	화학	N	N	N	N	N	13830	710	2	5.41	1217799230	88722	33.18	13260	14030	13260	17050	9190	13120	13726.01	1.11	22304	14600	13860	13400	12660	12200	14230	13030	103	3930	1000	8390	10	1	10110545	1398	-23.09	2.31	12	0.88	-599.00	5982.00	36700	20240503	-62.32	9300	20231120	48.71	36700	-62.32	20240503	10070	37.34	20240118	36700	-62.32	20240503	9400	47.13	20231206	2.81	N	112290	1000	102 억	112149	N	N	0	N	N
38	20241125	120850	57	100.00	KOSDAQ	화학	N	N	N	N	N	13820	700	2	5.34	1165070940	84929	31.76	13260	14030	13260	17050	9190	13120	13718.18	1.11	21789	14600	13860	13400	12660	12200	14230	13030	103	3930	1000	8390	10	1	10110545	1397	-23.07	2.31	12	0.84	-599.00	5982.00	36700	20240503	-62.34	9300	20231120	48.60	36700	-62.34	20240503	10070	37.24	20240118	36700	-62.34	20240503	9400	47.02	20231206	2.81	N	112290	1000	102 억	112149	N	N	0	N	N
39	20241125	110843	57	100.00	KOSDAQ	화학	N	N	N	N	N	13950	830	2	6.33	1084993400	79160	29.60	13260	14030	13260	17050	9190	13120	13706.33	1.11	20358	14600	13860	13400	12660	12200	14230	13030	103	3930	1000	8390	10	1	10110545	1410	-23.29	2.33	12	0.78	-599.00	5982.00	36700	20240503	-61.99	9300	20231120	50.00	36700	-61.99	20240503	10070	38.53	20240118	36700	-61.99	20240503	9400	48.40	20231206	2.81	N	112290	1000	102 억	112149	N	N	0	N	N
40	20241125	100834	57	100.00	KOSDAQ	화학	N	N	N	N	N	13890	770	2	5.87	779378150	57176	21.38	13260	13900	13260	17050	9190	13120	13631.21	1.11	18667	14600	13860	13400	12660	12200	14230	13030	103	3930	1000	8390	10	1	10110545	1404	-23.19	2.32	12	0.57	-599.00	5982.00	36700	20240503	-62.15	9300	20231120	49.35	36700	-62.15	20240503	10070	37.93	20240118	36700	-62.15	20240503	9400	47.77	20231206	2.81	N	112290	1000	102 억	112149	N	N	0	N	N
41	20241125	090834	57	100.00	KOSDAQ	화학	N	N	N	N	N	13660	540	2	4.12	194011340	14360	5.37	13260	13660	13260	17050	9190	13120	13510.54	1.11	6975	14600	13860	13400	12660	12200	14230	13030	103	3930	1000	8390	10	1	10110545	1381	-22.80	2.28	12	0.14	-599.00	5982.00	36700	20240503	-62.78	9300	20231120	46.88	36700	-62.78	20240503	10070	35.65	20240118	36700	-62.78	20240503	9400	45.32	20231206	2.81	N	112290	1000	102 억	112149	N	N	0	N	N
42	20241122	160748	57	100.00	KOSDAQ	화학	N	N	N	N	N	13120	480	2	3.80	3585251130	266835	643.78	12940	14140	12940	16430	8850	12640	13436.33	1.40	-29635	13113	12876	12703	12466	12293	12790	12380	103	3790	1000	8080	10	1	10110545	1327	-21.90	2.19	12	2.64	-599.00	5982.00	36700	20240503	-64.25	9200	20231115	42.61	36700	-64.25	20240503	10070	30.29	20240118	36700	-64.25	20240503	9340	40.47	20231122	2.88	N	112290	1000	102 억	142034	N	N	0	N	N
43	20241122	150800	57	100.00	KOSDAQ	화학	N	N	N	N	N	13140	500	2	3.96	3493423900	259843	626.91	12940	14140	12940	16430	8850	12640	13444.36	1.40	-32067	13113	12876	12703	12466	12293	12790	12380	103	3790	1000	8080	10	1	10110545	1329	-21.94	2.20	12	2.57	-599.00	5982.00	36700	20240503	-64.20	9200	20231115	42.83	36700	-64.20	20240503	10070	30.49	20240118	36700	-64.20	20240503	9340	40.69	20231122	2.88	N	112290	1000	102 억	142034	N	N	0	N	N
44	20241122	140801	57	100.00	KOSDAQ	화학	N	N	N	N	N	13070	430	2	3.40	3301868560	245281	591.78	12940	14140	12940	16430	8850	12640	13461.57	1.40	-35714	13113	12876	12703	12466	12293	12790	12380	103	3790	1000	8080	10	1	10110545	1321	-21.82	2.18	12	2.43	-599.00	5982.00	36700	20240503	-64.39	9200	20231115	42.07	36700	-64.39	20240503	10070	29.79	20240118	36700	-64.39	20240503	9340	39.94	20231122	2.88	N	112290	1000	102 억	142034	N	N	0	N	N
45	20241122	130757	57	100.00	KOSDAQ	화학	N	N	N	N	N	13050	410	2	3.24	3203547680	237758	573.63	12940	14140	12940	16430	8850	12640	13473.98	1.40	-31171	13113	12876	12703	12466	12293	12790	12380	103	3790	1000	8080	10	1	10110545	1319	-21.79	2.18	12	2.35	-599.00	5982.00	36700	20240503	-64.44	9200	20231115	41.85	36700	-64.44	20240503	10070	29.59	20240118	36700	-64.44	20240503	9340	39.72	20231122	2.88	N	112290	1000	102 억	142034	N	N	0	N	N
46	20241122	120803	57	100.00	KOSDAQ	화학	N	N	N	N	N	13190	550	2	4.35	3010406970	223058	538.16	12940	14140	12940	16430	8850	12640	13496.07	1.40	-36063	13113	12876	12703	12466	12293	12790	12380	103	3790	1000	8080	10	1	10110545	1334	-22.02	2.20	12	2.21	-599.00	5982.00	36700	20240503	-64.06	9200	20231115	43.37	36700	-64.06	20240503	10070	30.98	20240118	36700	-64.06	20240503	9340	41.22	20231122	2.88	N	112290	1000	102 억	142034	N	N	0	N	N
47	20241122	110754	57	100.00	KOSDAQ	화학	N	N	N	N	N	13160	520	2	4.11	2849678020	210772	508.52	12940	14140	12940	16430	8850	12640	13520.19	1.40	-36744	13113	12876	12703	12466	12293	12790	12380	103	3790	1000	8080	10	1	10110545	1331	-21.97	2.20	12	2.08	-599.00	5982.00	36700	20240503	-64.14	9200	20231115	43.04	36700	-64.14	20240503	10070	30.69	20240118	36700	-64.14	20240503	9340	40.90	20231122	2.88	N	112290	1000	102 억	142034	N	N	0	N	N
48	20241122	100809	57	100.00	KOSDAQ	화학	N	N	N	N	N	13090	450	2	3.56	2543740240	187495	452.36	12940	14140	12940	16430	8850	12640	13566.98	1.40	-40277	13113	12876	12703	12466	12293	12790	12380	103	3790	1000	8080	10	1	10110545	1323	-21.85	2.19	12	1.85	-599.00	5982.00	36700	20240503	-64.33	9200	20231115	42.28	36700	-64.33	20240503	10070	29.99	20240118	36700	-64.33	20240503	9340	40.15	20231122	2.88	N	112290	1000	102 억	142034	N	N	0	N	N
49	20241122	090803	57	100.00	KOSDAQ	화학	N	N	N	N	N	13580	940	2	7.44	853396340	62398	150.55	12940	14140	12940	16430	8850	12640	13676.66	1.40	-6460	13113	12876	12703	12466	12293	12790	12380	103	3790	1000	8080	10	1	10110545	1373	-22.67	2.27	12	0.62	-599.00	5982.00	36700	20240503	-63.00	9200	20231115	47.61	36700	-63.00	20240503	10070	34.86	20240118	36700	-63.00	20240503	9340	45.40	20231122	2.88	N	112290	1000	102 억	142034	N	N	0	N	N
50	20241121	160754	57	100.00	KOSDAQ	화학	N	N	N	N	N	12640	-120	5	-0.94	523612130	41321	100.38	12940	12940	12530	16580	8940	12760	12671.89	1.35	5180	13286	13022	12766	12502	12246	12895	12375	103	3820	1000	8160	10	1	10110545	1278	-21.10	2.11	12	0.41	-599.00	5982.00	36700	20240503	-65.56	8630	20231114	46.47	36700	-65.56	20240503	10070	25.52	20240118	36700	-65.56	20240503	9340	35.33	20231122	2.88	N	112290	1000	102 억	136854	N	N	0	N	N
51	20241121	150812	57	100.00	KOSDAQ	화학	N	N	N	N	N	12590	-170	5	-1.33	497843540	39278	95.41	12940	12940	12530	16580	8940	12760	12674.87	1.35	4569	13286	13022	12766	12502	12246	12895	12375	103	3820	1000	8160	10	1	10110545	1273	-21.02	2.10	12	0.39	-599.00	5982.00	36700	20240503	-65.69	8630	20231114	45.89	36700	-65.69	20240503	10070	25.02	20240118	36700	-65.69	20240503	9340	34.80	20231122	2.88	N	112290	1000	102 억	136854	N	N	0	N	N
52	20241121	140811	57	100.00	KOSDAQ	화학	N	N	N	N	N	12720	-40	5	-0.31	397745730	31351	76.16	12940	12940	12530	16580	8940	12760	12686.86	1.35	3381	13286	13022	12766	12502	12246	12895	12375	103	3820	1000	8160	10	1	10110545	1286	-21.24	2.13	12	0.31	-599.00	5982.00	36700	20240503	-65.34	8630	20231114	47.39	36700	-65.34	20240503	10070	26.32	20240118	36700	-65.34	20240503	9340	36.19	20231122	2.88	N	112290	1000	102 억	136854	N	N	0	N	N
53	20241121	130803	57	100.00	KOSDAQ	화학	N	N	N	N	N	12780	20	2	0.16	336109270	26533	64.45	12940	12940	12530	16580	8940	12760	12667.59	1.35	2817	13286	13022	12766	12502	12246	12895	12375	103	3820	1000	8160	10	1	10110545	1292	-21.34	2.14	12	0.26	-599.00	5982.00	36700	20240503	-65.18	8630	20231114	48.09	36700	-65.18	20240503	10070	26.91	20240118	36700	-65.18	20240503	9340	36.83	20231122	2.88	N	112290	1000	102 억	136854	N	N	0	N	N
54	20241121	120803	57	100.00	KOSDAQ	화학	N	N	N	N	N	12620	-140	5	-1.10	256894540	20275	49.25	12940	12940	12530	16580	8940	12760	12670.51	1.35	-1026	13286	13022	12766	12502	12246	12895	12375	103	3820	1000	8160	10	1	10110545	1276	-21.07	2.11	12	0.20	-599.00	5982.00	36700	20240503	-65.61	8630	20231114	46.23	36700	-65.61	20240503	10070	25.32	20240118	36700	-65.61	20240503	9340	35.12	20231122	2.88	N	112290	1000	102 억	136854	N	N	0	N	N
55	20241121	110807	57	100.00	KOSDAQ	화학	N	N	N	N	N	12600	-160	5	-1.25	205554520	16218	39.40	12940	12940	12530	16580	8940	12760	12674.47	1.35	-2921	13286	13022	12766	12502	12246	12895	12375	103	3820	1000	8160	10	1	10110545	1274	-21.04	2.11	12	0.16	-599.00	5982.00	36700	20240503	-65.67	8630	20231114	46.00	36700	-65.67	20240503	10070	25.12	20240118	36700	-65.67	20240503	9340	34.90	20231122	2.88	N	112290	1000	102 억	136854	N	N	0	N	N
56	20241121	100806	57	100.00	KOSDAQ	화학	N	N	N	N	N	12780	20	2	0.16	146797100	11569	28.10	12940	12940	12530	16580	8940	12760	12688.83	1.35	-2246	13286	13022	12766	12502	12246	12895	12375	103	3820	1000	8160	10	1	10110545	1292	-21.34	2.14	12	0.11	-599.00	5982.00	36700	20240503	-65.18	8630	20231114	48.09	36700	-65.18	20240503	10070	26.91	20240118	36700	-65.18	20240503	9340	36.83	20231122	2.88	N	112290	1000	102 억	136854	N	N	0	N	N
57	20241121	090807	57	100.00	KOSDAQ	화학	N	N	N	N	N	12650	-110	5	-0.86	47927480	3745	9.10	12940	12940	12650	16580	8940	12760	12797.72	1.35	-2147	13286	13022	12766	12502	12246	12895	12375	103	3820	1000	8160	10	1	10110545	1279	-21.12	2.11	12	0.04	-599.00	5982.00	36700	20240503	-65.53	8630	20231114	46.58	36700	-65.53	20240503	10070	25.62	20240118	36700	-65.53	20240503	9340	35.44	20231122	2.88	N	112290	1000	102 억	136854	N	N	0	N	N
58	20241120	160800	57	100.00	KOSDAQ	화학	N	N	N	N	N	12760	-80	5	-0.62	525128370	41094	69.65	12880	13030	12510	16690	8990	12840	12778.74	1.36	-2049	13106	12972	12836	12702	12566	12905	12635	103	3850	1000	8210	10	1	10110545	1290	-21.30	2.13	12	0.41	-599.00	5982.00	36700	20240503	-65.23	8620	20231113	48.03	36700	-65.23	20240503	10070	26.71	20240118	36700	-65.23	20240503	9300	37.20	20231120	2.88	N	112290	1000	102 억	137998	N	N	22	N	N
59	20241120	150810	57	100.00	KOSDAQ	화학	N	N	N	N	N	12720	-120	5	-0.93	475903990	37224	63.09	12880	13030	12510	16690	8990	12840	12784.87	1.36	-2185	13106	12972	12836	12702	12566	12905	12635	103	3850	1000	8210	10	1	10110545	1286	-21.24	2.13	12	0.37	-599.00	5982.00	36700	20240503	-65.34	8620	20231113	47.56	36700	-65.34	20240503	10070	26.32	20240118	36700	-65.34	20240503	9300	36.77	20231120	2.88	N	112290	1000	102 억	137998	N	N	22	N	N
60	20241120	140812	57	100.00	KOSDAQ	화학	N	N	N	N	N	12780	-60	5	-0.47	416115360	32531	55.14	12880	13030	12510	16690	8990	12840	12791.35	1.36	-2789	13106	12972	12836	12702	12566	12905	12635	103	3850	1000	8210	10	1	10110545	1292	-21.34	2.14	12	0.32	-599.00	5982.00	36700	20240503	-65.18	8620	20231113	48.26	36700	-65.18	20240503	10070	26.91	20240118	36700	-65.18	20240503	9300	37.42	20231120	2.88	N	112290	1000	102 억	137998	N	N	22	N	N
61	20241120	130813	57	100.00	KOSDAQ	화학	N	N	N	N	N	12850	10	2	0.08	374507390	29282	49.63	12880	13030	12510	16690	8990	12840	12789.68	1.36	-2375	13106	12972	12836	12702	12566	12905	12635	103	3850	1000	8210	10	1	10110545	1299	-21.45	2.15	12	0.29	-599.00	5982.00	36700	20240503	-64.99	8620	20231113	49.07	36700	-64.99	20240503	10070	27.61	20240118	36700	-64.99	20240503	9300	38.17	20231120	2.88	N	112290	1000	102 억	137998	N	N	22	N	N
62	20241120	120812	57	100.00	KOSDAQ	화학	N	N	N	N	N	12910	70	2	0.55	265937100	20870	35.37	12880	12970	12510	16690	8990	12840	12742.55	1.36	-3525	13106	12972	12836	12702	12566	12905	12635	103	3850	1000	8210	10	1	10110545	1305	-21.55	2.16	12	0.21	-599.00	5982.00	36700	20240503	-64.82	8620	20231113	49.77	36700	-64.82	20240503	10070	28.20	20240118	36700	-64.82	20240503	9300	38.82	20231120	2.88	N	112290	1000	102 억	137998	N	N	22	N	N
63	20241120	110814	57	100.00	KOSDAQ	화학	N	N	N	N	N	12790	-50	5	-0.39	214057580	16827	28.52	12880	12970	12510	16690	8990	12840	12721.08	1.36	-2827	13106	12972	12836	12702	12566	12905	12635	103	3850	1000	8210	10	1	10110545	1293	-21.35	2.14	12	0.17	-599.00	5982.00	36700	20240503	-65.15	8620	20231113	48.38	36700	-65.15	20240503	10070	27.01	20240118	36700	-65.15	20240503	9300	37.53	20231120	2.88	N	112290	1000	102 억	137998	N	N	22	N	N
64	20241120	100812	57	100.00	KOSDAQ	화학	N	N	N	N	N	12690	-150	5	-1.17	162412760	12798	21.69	12880	12970	12510	16690	8990	12840	12690.48	1.36	-2664	13106	12972	12836	12702	12566	12905	12635	103	3850	1000	8210	10	1	10110545	1283	-21.19	2.12	12	0.13	-599.00	5982.00	36700	20240503	-65.42	8620	20231113	47.22	36700	-65.42	20240503	10070	26.02	20240118	36700	-65.42	20240503	9300	36.45	20231120	2.88	N	112290	1000	102 억	137998	N	N	22	N	N
65	20241120	090811	57	100.00	KOSDAQ	화학	N	N	N	N	N	12840	0	3	0.00	21876840	1702	2.88	12880	12970	12790	16690	8990	12840	12853.61	1.36	-715	13106	12972	12836	12702	12566	12905	12635	103	3850	1000	8210	10	1	10110545	1298	-21.44	2.15	12	0.02	-599.00	5982.00	36700	20240503	-65.01	8620	20231113	48.96	36700	-65.01	20240503	10070	27.51	20240118	36700	-65.01	20240503	9300	38.06	20231120	2.88	N	112290	1000	102 억	137998	N	N	22	N	N
66	20241119	160728	57	100.00	KOSDAQ	화학	N	N	N	N	N	12840	-110	5	-0.85	755838790	58908	107.29	12950	12970	12700	16830	9070	12950	12830.82	1.34	2654	13623	13286	13043	12706	12463	13165	12585	103	3880	1000	8280	10	1	10110545	1298	-21.44	2.15	12	0.58	-599.00	5982.00	36700	20240503	-65.01	8620	20231113	48.96	36700	-65.01	20240503	10070	27.51	20240118	36700	-65.01	20240503	9300	38.06	20231120	2.89	N	112290	1000	102 억	135324	N	N	22	N	N
67	20241119	150739	57	100.00	KOSDAQ	화학	N	N	N	N	N	12910	-40	5	-0.31	694696200	54151	98.63	12950	12970	12700	16830	9070	12950	12828.85	1.34	2205	13623	13286	13043	12706	12463	13165	12585	103	3880	1000	8280	10	1	10110545	1305	-21.55	2.16	12	0.54	-599.00	5982.00	36700	20240503	-64.82	8620	20231113	49.77	36700	-64.82	20240503	10070	28.20	20240118	36700	-64.82	20240503	9300	38.82	20231120	2.89	N	112290	1000	102 억	135324	N	N	2	N	N
68	20241119	140738	57	100.00	KOSDAQ	화학	N	N	N	N	N	12750	-200	5	-1.54	548249940	42690	77.75	12950	12970	12740	16830	9070	12950	12842.56	1.34	-1852	13623	13286	13043	12706	12463	13165	12585	103	3880	1000	8280	10	1	10110545	1289	-21.29	2.13	12	0.42	-599.00	5982.00	36700	20240503	-65.26	8620	20231113	47.91	36700	-65.26	20240503	10070	26.61	20240118	36700	-65.26	20240503	9300	37.10	20231120	2.89	N	112290	1000	102 억	135324	N	N	2	N	N
69	20241119	130742	57	100.00	KOSDAQ	화학	N	N	N	N	N	12900	-50	5	-0.39	442016080	34386	62.63	12950	12970	12760	16830	9070	12950	12854.51	1.34	-1817	13623	13286	13043	12706	12463	13165	12585	103	3880	1000	8280	10	1	10110545	1304	-21.54	2.16	12	0.34	-599.00	5982.00	36700	20240503	-64.85	8620	20231113	49.65	36700	-64.85	20240503	10070	28.10	20240118	36700	-64.85	20240503	9300	38.71	20231120	2.89	N	112290	1000	102 억	135324	N	N	2	N	N
70	20241119	120734	57	100.00	KOSDAQ	화학	N	N	N	N	N	12870	-80	5	-0.62	378348000	29433	53.61	12950	12970	12760	16830	9070	12950	12854.52	1.34	-4697	13623	13286	13043	12706	12463	13165	12585	103	3880	1000	8280	10	1	10110545	1301	-21.49	2.15	12	0.29	-599.00	5982.00	36700	20240503	-64.93	8620	20231113	49.30	36700	-64.93	20240503	10070	27.81	20240118	36700	-64.93	20240503	9300	38.39	20231120	2.89	N	112290	1000	102 억	135324	N	N	2	N	N
71	20241119	110743	57	100.00	KOSDAQ	화학	N	N	N	N	N	12860	-90	5	-0.69	335890780	26123	47.58	12950	12970	12760	16830	9070	12950	12858.02	1.34	-4728	13623	13286	13043	12706	12463	13165	12585	103	3880	1000	8280	10	1	10110545	1300	-21.47	2.15	12	0.26	-599.00	5982.00	36700	20240503	-64.96	8620	20231113	49.19	36700	-64.96	20240503	10070	27.71	20240118	36700	-64.96	20240503	9300	38.28	20231120	2.89	N	112290	1000	102 억	135324	N	N	2	N	N
72	20241119	100803	57	100.00	KOSDAQ	화학	N	N	N	N	N	12830	-120	5	-0.93	197818640	15386	28.02	12950	12970	12760	16830	9070	12950	12857.00	1.34	-4248	13623	13286	13043	12706	12463	13165	12585	103	3880	1000	8280	10	1	10110545	1297	-21.42	2.14	12	0.15	-599.00	5982.00	36700	20240503	-65.04	8620	20231113	48.84	36700	-65.04	20240503	10070	27.41	20240118	36700	-65.04	20240503	9300	37.96	20231120	2.89	N	112290	1000	102 억	135324	N	N	2	N	N
73	20241119	090755	57	100.00	KOSDAQ	화학	N	N	N	N	N	12830	-120	5	-0.93	42139590	3277	5.97	12950	12950	12800	16830	9070	12950	12858.95	1.34	-1074	13623	13286	13043	12706	12463	13165	12585	103	3880	1000	8280	10	1	10110545	1297	-21.42	2.14	12	0.03	-599.00	5982.00	36700	20240503	-65.04	8620	20231113	48.84	36700	-65.04	20240503	10070	27.41	20240118	36700	-65.04	20240503	9300	37.96	20231120	2.89	N	112290	1000	102 억	135324	N	N	2	N	N
74	20241118	160732	57	100.00	KOSDAQ	화학	N	N	N	N	N	12950	-110	5	-0.84	702900280	53946	47.84	13070	13380	12800	16970	9150	13060	13029.72	1.40	-6299	13713	13386	12893	12566	12073	13550	12730	103	3910	1000	8350	10	1	10110545	1309	-21.62	2.16	12	0.53	-599.00	5982.00	36700	20240503	-64.71	8620	20231113	50.23	36700	-64.71	20240503	10070	28.60	20240118	36700	-64.71	20240503	9300	39.25	20231120	2.95	N	112290	1000	102 억	141623	N	N	1	N	N
75	20241118	150740	57	100.00	KOSDAQ	화학	N	N	N	N	N	12900	-160	5	-1.23	646091180	49550	43.94	13070	13380	12800	16970	9150	13060	13039.17	1.40	-7275	13713	13386	12893	12566	12073	13550	12730	103	3910	1000	8350	10	1	10110545	1304	-21.54	2.16	12	0.49	-599.00	5982.00	36700	20240503	-64.85	8620	20231113	49.65	36700	-64.85	20240503	10070	28.10	20240118	36700	-64.85	20240503	9300	38.71	20231120	2.95	N	112290	1000	102 억	141623	N	N	28	N	N
76	20241118	140742	57	100.00	KOSDAQ	화학	N	N	N	N	N	12890	-170	5	-1.30	535537310	40951	36.31	13070	13380	12820	16970	9150	13060	13077.52	1.40	-8732	13713	13386	12893	12566	12073	13550	12730	103	3910	1000	8350	10	1	10110545	1303	-21.52	2.15	12	0.41	-599.00	5982.00	36700	20240503	-64.88	8620	20231113	49.54	36700	-64.88	20240503	10070	28.00	20240118	36700	-64.88	20240503	9300	38.60	20231120	2.95	N	112290	1000	102 억	141623	N	N	28	N	N
77	20241118	130739	57	100.00	KOSDAQ	화학	N	N	N	N	N	12980	-80	5	-0.61	503537420	38476	34.12	13070	13380	12820	16970	9150	13060	13087.06	1.40	-9402	13713	13386	12893	12566	12073	13550	12730	103	3910	1000	8350	10	1	10110545	1312	-21.67	2.17	12	0.38	-599.00	5982.00	36700	20240503	-64.63	8620	20231113	50.58	36700	-64.63	20240503	10070	28.90	20240118	36700	-64.63	20240503	9300	39.57	20231120	2.95	N	112290	1000	102 억	141623	N	N	28	N	N
78	20241118	120742	57	100.00	KOSDAQ	화학	N	N	N	N	N	13080	20	2	0.15	419883880	32027	28.40	13070	13380	12820	16970	9150	13060	13110.32	1.40	-8071	13713	13386	12893	12566	12073	13550	12730	103	3910	1000	8350	10	1	10110545	1322	-21.84	2.19	12	0.32	-599.00	5982.00	36700	20240503	-64.36	8620	20231113	51.74	36700	-64.36	20240503	10070	29.89	20240118	36700	-64.36	20240503	9300	40.65	20231120	2.95	N	112290	1000	102 억	141623	N	N	28	N	N
79	20241118	110742	57	100.00	KOSDAQ	화학	N	N	N	N	N	13120	60	2	0.46	361149050	27549	24.43	13070	13380	12820	16970	9150	13060	13109.35	1.40	-5874	13713	13386	12893	12566	12073	13550	12730	103	3910	1000	8350	10	1	10110545	1327	-21.90	2.19	12	0.27	-599.00	5982.00	36700	20240503	-64.25	8620	20231113	52.20	36700	-64.25	20240503	10070	30.29	20240118	36700	-64.25	20240503	9300	41.08	20231120	2.95	N	112290	1000	102 억	141623	N	N	28	N	N
80	20241118	100733	57	100.00	KOSDAQ	화학	N	N	N	N	N	13190	130	2	1.00	223624670	17095	15.16	13070	13380	12820	16970	9150	13060	13081.30	1.40	-2726	13713	13386	12893	12566	12073	13550	12730	103	3910	1000	8350	10	1	10110545	1334	-22.02	2.20	12	0.17	-599.00	5982.00	36700	20240503	-64.06	8620	20231113	53.02	36700	-64.06	20240503	10070	30.98	20240118	36700	-64.06	20240503	9300	41.83	20231120	2.95	N	112290	1000	102 억	141623	N	N	28	N	N
81	20241118	090732	57	100.00	KOSDAQ	화학	N	N	N	N	N	13360	300	2	2.30	31127220	2385	2.11	13070	13380	12980	16970	9150	13060	13051.22	1.40	-283	13713	13386	12893	12566	12073	13550	12730	103	3910	1000	8350	10	1	10110545	1351	-22.30	2.23	12	0.02	-599.00	5982.00	36700	20240503	-63.60	8620	20231113	54.99	36700	-63.60	20240503	10070	32.67	20240118	36700	-63.60	20240503	9300	43.66	20231120	2.95	N	112290	1000	102 억	141623	N	N	28	N	N
82	20241115	160757	57	100.00	KOSDAQ	화학	N	N	N	N	N	13060	390	2	3.08	1431076420	111518	150.05	12400	13220	12400	16470	8870	12670	12832.25	1.48	-7142	13443	13056	12843	12456	12243	12950	12350	103	3800	1000	8100	10	1	10110545	1320	-21.80	2.18	12	1.10	-599.00	5982.00	36700	20240503	-64.41	8620	20231113	51.51	36700	-64.41	20240503	10070	29.69	20240118	36700	-64.41	20240503	9200	41.96	20231115	3.01	N	112290	1000	102 억	149150	N	N	28	N	N
83	20241115	150819	57	100.00	KOSDAQ	화학	N	N	N	N	N	13050	380	2	3.00	1387596440	108189	145.57	12400	13220	12400	16470	8870	12670	12825.67	1.48	-6122	13443	13056	12843	12456	12243	12950	12350	103	3800	1000	8100	10	1	10110545	1319	-21.79	2.18	12	1.07	-599.00	5982.00	36700	20240503	-64.44	8620	20231113	51.39	36700	-64.44	20240503	10070	29.59	20240118	36700	-64.44	20240503	9200	41.85	20231115	3.01	N	112290	1000	102 억	149150	N	N	3	N	N
84	20241115	140811	57	100.00	KOSDAQ	화학	N	N	N	N	N	13090	420	2	3.31	1049099160	82395	110.87	12400	13090	12400	16470	8870	12670	12732.56	1.48	6623	13443	13056	12843	12456	12243	12950	12350	103	3800	1000	8100	10	1	10110545	1323	-21.85	2.19	12	0.81	-599.00	5982.00	36700	20240503	-64.33	8620	20231113	51.86	36700	-64.33	20240503	10070	29.99	20240118	36700	-64.33	20240503	9200	42.28	20231115	3.01	N	112290	1000	102 억	149150	N	N	3	N	N
85	20241115	130813	57	100.00	KOSDAQ	화학	N	N	N	N	N	12860	190	2	1.50	891670680	70231	94.50	12400	12990	12400	16470	8870	12670	12696.25	1.48	8103	13443	13056	12843	12456	12243	12950	12350	103	3800	1000	8100	10	1	10110545	1300	-21.47	2.15	12	0.69	-599.00	5982.00	36700	20240503	-64.96	8620	20231113	49.19	36700	-64.96	20240503	10070	27.71	20240118	36700	-64.96	20240503	9200	39.78	20231115	3.01	N	112290	1000	102 억	149150	N	N	3	N	N
86	20241115	120817	57	100.00	KOSDAQ	화학	N	N	N	N	N	12580	-90	5	-0.71	722961800	57091	76.82	12400	12990	12400	16470	8870	12670	12663.32	1.48	5114	13443	13056	12843	12456	12243	12950	12350	103	3800	1000	8100	10	1	10110545	1272	-21.00	2.10	12	0.56	-599.00	5982.00	36700	20240503	-65.72	8620	20231113	45.94	36700	-65.72	20240503	10070	24.93	20240118	36700	-65.72	20240503	9200	36.74	20231115	3.01	N	112290	1000	102 억	149150	N	N	3	N	N
87	20241115	110755	57	100.00	KOSDAQ	화학	N	N	N	N	N	12640	-30	5	-0.24	674961820	53290	71.70	12400	12990	12400	16470	8870	12670	12665.83	1.48	6295	13443	13056	12843	12456	12243	12950	12350	103	3800	1000	8100	10	1	10110545	1278	-21.10	2.11	12	0.53	-599.00	5982.00	36700	20240503	-65.56	8620	20231113	46.64	36700	-65.56	20240503	10070	25.52	20240118	36700	-65.56	20240503	9200	37.39	20231115	3.01	N	112290	1000	102 억	149150	N	N	3	N	N
88	20241115	100755	57	100.00	KOSDAQ	화학	N	N	N	N	N	12500	-170	5	-1.34	453396990	35735	48.08	12400	12990	12400	16470	8870	12670	12687.76	1.48	1938	13443	13056	12843	12456	12243	12950	12350	103	3800	1000	8100	10	1	10110545	1264	-20.87	2.09	12	0.35	-599.00	5982.00	36700	20240503	-65.94	8620	20231113	45.01	36700	-65.94	20240503	10070	24.13	20240118	36700	-65.94	20240503	9200	35.87	20231115	3.01	N	112290	1000	102 억	149150	N	N	3	N	N
89	20241115	090732	57	100.00	KOSDAQ	화학	N	N	N	N	N	12650	-20	5	-0.16	134344490	10690	14.38	12400	12750	12400	16470	8870	12670	12567.30	1.48	4163	13443	13056	12843	12456	12243	12950	12350	103	3800	1000	8100	10	1	10110545	1279	-21.12	2.11	12	0.11	-599.00	5982.00	36700	20240503	-65.53	8620	20231113	46.75	36700	-65.53	20240503	10070	25.62	20240118	36700	-65.53	20240503	9200	37.50	20231115	3.01	N	112290	1000	102 억	149150	N	N	3	N	N
90	20241114	160749	57	100.00	KOSDAQ	화학	N	N	N	N	N	12710	-300	5	-2.31	862727600	66489	64.97	13000	13230	12710	16910	9110	13010	12975.49	1.46	-1241	13776	13392	13176	12792	12576	13285	12685	103	3900	1000	8320	10	1	10110545	1285	-21.22	2.12	12	0.66	-599.00	5982.00	36700	20240503	-65.37	8620	20231113	47.45	36700	-65.37	20240503	10070	26.22	20240118	36700	-65.37	20240503	8630	47.28	20231114	3.08	N	112290	1000	102 억	148088	N	N	55	N	N
91	20241114	150754	57	100.00	KOSDAQ	화학	N	N	N	N	N	12860	-150	5	-1.15	729965050	56130	54.84	13000	13230	12720	16910	9110	13010	13004.90	1.46	-2708	13776	13392	13176	12792	12576	13285	12685	103	3900	1000	8320	10	1	10110545	1300	-21.47	2.15	12	0.56	-599.00	5982.00	36700	20240503	-64.96	8620	20231113	49.19	36700	-64.96	20240503	10070	27.71	20240118	36700	-64.96	20240503	8630	49.02	20231114	3.08	N	112290	1000	102 억	148088	N	N	55	N	N
92	20241114	140748	57	100.00	KOSDAQ	화학	N	N	N	N	N	13050	40	2	0.31	581124710	44572	43.55	13000	13230	12860	16910	9110	13010	13037.89	1.46	-2268	13776	13392	13176	12792	12576	13285	12685	103	3900	1000	8320	10	1	10110545	1319	-21.79	2.18	12	0.44	-599.00	5982.00	36700	20240503	-64.44	8620	20231113	51.39	36700	-64.44	20240503	10070	29.59	20240118	36700	-64.44	20240503	8630	51.22	20231114	3.08	N	112290	1000	102 억	148088	N	N	55	N	N
93	20241114	130749	57	100.00	KOSDAQ	화학	N	N	N	N	N	13030	20	2	0.15	491935080	37733	36.87	13000	13230	12860	16910	9110	13010	13037.27	1.46	-2638	13776	13392	13176	12792	12576	13285	12685	103	3900	1000	8320	10	1	10110545	1317	-21.75	2.18	12	0.37	-599.00	5982.00	36700	20240503	-64.50	8620	20231113	51.16	36700	-64.50	20240503	10070	29.39	20240118	36700	-64.50	20240503	8630	50.98	20231114	3.08	N	112290	1000	102 억	148088	N	N	55	N	N
94	20241114	120748	57	100.00	KOSDAQ	화학	N	N	N	N	N	13060	50	2	0.38	408832380	31359	30.64	13000	13230	12860	16910	9110	13010	13037.17	1.46	-4009	13776	13392	13176	12792	12576	13285	12685	103	3900	1000	8320	10	1	10110545	1320	-21.80	2.18	12	0.31	-599.00	5982.00	36700	20240503	-64.41	8620	20231113	51.51	36700	-64.41	20240503	10070	29.69	20240118	36700	-64.41	20240503	8630	51.33	20231114	3.08	N	112290	1000	102 억	148088	N	N	55	N	N
95	20241114	110748	57	100.00	KOSDAQ	화학	N	N	N	N	N	13030	20	2	0.15	239548950	18309	17.89	13000	13230	12980	16910	9110	13010	13083.72	1.46	34	13776	13392	13176	12792	12576	13285	12685	103	3900	1000	8320	10	1	10110545	1317	-21.75	2.18	12	0.18	-599.00	5982.00	36700	20240503	-64.50	8620	20231113	51.16	36700	-64.50	20240503	10070	29.39	20240118	36700	-64.50	20240503	8630	50.98	20231114	3.08	N	112290	1000	102 억	148088	N	N	55	N	N
96	20241114	100808	57	100.00	KOSDAQ	화학	N	N	N	N	N	13050	40	2	0.31	48360930	3704	3.62	13000	13150	13000	16910	9110	13010	13056.54	1.46	-17	13776	13392	13176	12792	12576	13285	12685	103	3900	1000	8320	10	1	10110545	1319	-21.79	2.18	12	0.04	-599.00	5982.00	36700	20240503	-64.44	8620	20231113	51.39	36700	-64.44	20240503	10070	29.59	20240118	36700	-64.44	20240503	8630	51.22	20231114	3.08	N	112290	1000	102 억	148088	N	N	55	N	N
97	20241114	090743	57	100.00	KOSDAQ	화학	N	N	N	N	N	13010	0	3	0.00	0	0	0.00	0	0	0	16910	9110	13010	0.00	1.46	0	13776	13392	13176	12792	12576	13285	12685	103	3900	1000	8320	10	1	10110545	1315	-21.72	2.17	12	0.00	-599.00	5982.00	36700	20240503	-64.55	8620	20231113	50.93	36700	-64.55	20240503	10070	29.20	20240118	36700	-64.55	20240503	8630	50.75	20231114	3.08	N	112290	1000	102 억	148088	N	N	55	N	N
98	20241113	160447	57	100.00	KOSDAQ	화학	N	N	N	N	N	13010	-630	5	-4.62	1336172340	101264	110.68	13230	13560	12960	17730	9550	13640	13195.47	1.16	29987	14420	14030	13740	13350	13060	13885	13205	103	4090	1000	8720	10	1	10110545	1315	-21.72	2.17	12	1.00	-599.00	5982.00	36700	20240503	-64.55	8620	20231113	50.93	36700	-64.55	20240503	10070	29.20	20240118	36700	-64.55	20240503	8620	50.93	20231113	3.15	N	112290	1000	102 억	117423	N	N	55	N	N
99	20241113	150512	57	100.00	KOSDAQ	화학	N	N	N	N	N	13060	-580	5	-4.25	1271445230	96301	105.26	13230	13560	12960	17730	9550	13640	13202.82	1.16	29913	14420	14030	13740	13350	13060	13885	13205	103	4090	1000	8720	10	1	10110545	1320	-21.80	2.18	12	0.95	-599.00	5982.00	36700	20240503	-64.41	8620	20231113	51.51	36700	-64.41	20240503	10070	29.69	20240118	36700	-64.41	20240503	8620	51.51	20231113	3.15	N	112290	1000	102 억	117423	N	N	20	N	N
100	20241113	140512	57	100.00	KOSDAQ	화학	N	N	N	N	N	13000	-640	5	-4.69	1101570600	83287	91.03	13230	13560	12960	17730	9550	13640	13226.20	1.16	24149	14420	14030	13740	13350	13060	13885	13205	103	4090	1000	8720	10	1	10110545	1314	-21.70	2.17	12	0.82	-599.00	5982.00	36700	20240503	-64.58	8620	20231113	50.81	36700	-64.58	20240503	10070	29.10	20240118	36700	-64.58	20240503	8620	50.81	20231113	3.15	N	112290	1000	102 억	117423	N	N	20	N	N
101	20241113	130506	57	100.00	KOSDAQ	화학	N	N	N	N	N	13020	-620	5	-4.55	944205320	71216	77.84	13230	13560	13000	17730	9550	13640	13258.33	1.16	22290	14420	14030	13740	13350	13060	13885	13205	103	4090	1000	8720	10	1	10110545	1316	-21.74	2.18	12	0.70	-599.00	5982.00	36700	20240503	-64.52	8620	20231113	51.04	36700	-64.52	20240503	10070	29.29	20240118	36700	-64.52	20240503	8620	51.04	20231113	3.15	N	112290	1000	102 억	117423	N	N	20	N	N
102	20241113	120505	57	100.00	KOSDAQ	화학	N	N	N	N	N	13200	-440	5	-3.23	857650750	64605	70.61	13230	13560	13000	17730	9550	13640	13275.30	1.16	21788	14420	14030	13740	13350	13060	13885	13205	103	4090	1000	8720	10	1	10110545	1335	-22.04	2.21	12	0.64	-599.00	5982.00	36700	20240503	-64.03	8620	20231113	53.13	36700	-64.03	20240503	10070	31.08	20240118	36700	-64.03	20240503	8620	53.13	20231113	3.15	N	112290	1000	102 억	117423	N	N	20	N	N
103	20241113	110503	57	100.00	KOSDAQ	화학	N	N	N	N	N	13280	-360	5	-2.64	730209890	54909	60.02	13230	13560	13000	17730	9550	13640	13298.55	1.16	18331	14420	14030	13740	13350	13060	13885	13205	103	4090	1000	8720	10	1	10110545	1343	-22.17	2.22	12	0.54	-599.00	5982.00	36700	20240503	-63.81	8620	20231113	54.06	36700	-63.81	20240503	10070	31.88	20240118	36700	-63.81	20240503	8620	54.06	20231113	3.15	N	112290	1000	102 억	117423	N	N	20	N	N
104	20241113	100503	57	100.00	KOSDAQ	화학	N	N	N	N	N	13300	-340	5	-2.49	452743500	33778	36.92	13230	13560	13220	17730	9550	13640	13403.50	1.16	14908	14420	14030	13740	13350	13060	13885	13205	103	4090	1000	8720	10	1	10110545	1345	-22.20	2.22	12	0.33	-599.00	5982.00	36700	20240503	-63.76	8620	20231113	54.29	36700	-63.76	20240503	10070	32.08	20240118	36700	-63.76	20240503	8620	54.29	20231113	3.15	N	112290	1000	102 억	117423	N	N	20	N	N
105	20241113	090455	57	100.00	KOSDAQ	화학	N	N	N	N	N	13540	-100	5	-0.73	52402200	3936	4.30	13230	13540	13220	17730	9550	13640	13313.57	1.16	1531	14420	14030	13740	13350	13060	13885	13205	103	4090	1000	8720	10	1	10110545	1369	-22.60	2.26	12	0.04	-599.00	5982.00	36700	20240503	-63.11	8620	20231113	57.08	36700	-63.11	20240503	10070	34.46	20240118	36700	-63.11	20240503	8620	57.08	20231113	3.15	N	112290	1000	102 억	117423	N	N	20	N	N
106	20241112	160721	57	100.00	KOSDAQ	화학	N	N	N	N	N	13640	-540	5	-3.81	1237663120	90812	120.41	14000	14130	13450	18430	9930	14180	13627.60	0.81	35780	15220	14700	14370	13850	13520	14535	13685	103	4250	1000	9070	10	1	10110545	1379	-22.77	2.28	12	0.90	-599.00	5982.00	36700	20240503	-62.83	8620	20231113	58.24	36700	-62.83	20240503	10070	35.45	20240118	36700	-62.83	20240503	8620	58.24	20231113	3.24	N	112290	1000	102 억	81642	N	N	20	N	N
107	20241112	150727	57	100.00	KOSDAQ	화학	N	N	N	N	N	13580	-600	5	-4.23	1176275170	86301	114.43	14000	14130	13450	18430	9930	14180	13628.62	0.81	34955	15220	14700	14370	13850	13520	14535	13685	103	4250	1000	9070	10	1	10110545	1373	-22.67	2.27	12	0.85	-599.00	5982.00	36700	20240503	-63.00	8620	20231113	57.54	36700	-63.00	20240503	10070	34.86	20240118	36700	-63.00	20240503	8620	57.54	20231113	3.24	N	112290	1000	102 억	81642	N	N	15	N	N
108	20241112	140733	57	100.00	KOSDAQ	화학	N	N	N	N	N	13660	-520	5	-3.67	946464820	69389	92.01	14000	14130	13450	18430	9930	14180	13638.40	0.81	26330	15220	14700	14370	13850	13520	14535	13685	103	4250	1000	9070	10	1	10110545	1381	-22.80	2.28	12	0.69	-599.00	5982.00	36700	20240503	-62.78	8620	20231113	58.47	36700	-62.78	20240503	10070	35.65	20240118	36700	-62.78	20240503	8620	58.47	20231113	3.24	N	112290	1000	102 억	81642	N	N	15	N	N
109	20241112	130731	57	100.00	KOSDAQ	화학	N	N	N	N	N	13760	-420	5	-2.96	864761410	63404	84.07	14000	14130	13450	18430	9930	14180	13637.17	0.81	24151	15220	14700	14370	13850	13520	14535	13685	103	4250	1000	9070	10	1	10110545	1391	-22.97	2.30	12	0.63	-599.00	5982.00	36700	20240503	-62.51	8620	20231113	59.63	36700	-62.51	20240503	10070	36.64	20240118	36700	-62.51	20240503	8620	59.63	20231113	3.24	N	112290	1000	102 억	81642	N	N	15	N	N
110	20241112	120729	57	100.00	KOSDAQ	화학	N	N	N	N	N	13800	-380	5	-2.68	797121470	58474	77.53	14000	14130	13450	18430	9930	14180	13630.16	0.81	22600	15220	14700	14370	13850	13520	14535	13685	103	4250	1000	9070	10	1	10110545	1395	-23.04	2.31	12	0.58	-599.00	5982.00	36700	20240503	-62.40	8620	20231113	60.09	36700	-62.40	20240503	10070	37.04	20240118	36700	-62.40	20240503	8620	60.09	20231113	3.24	N	112290	1000	102 억	81642	N	N	15	N	N
111	20241112	110728	57	100.00	KOSDAQ	화학	N	N	N	N	N	13680	-500	5	-3.53	731697650	53688	71.19	14000	14130	13450	18430	9930	14180	13626.61	0.81	20734	15220	14700	14370	13850	13520	14535	13685	103	4250	1000	9070	10	1	10110545	1383	-22.84	2.29	12	0.53	-599.00	5982.00	36700	20240503	-62.72	8620	20231113	58.70	36700	-62.72	20240503	10070	35.85	20240118	36700	-62.72	20240503	8620	58.70	20231113	3.24	N	112290	1000	102 억	81642	N	N	15	N	N
112	20241112	100726	57	100.00	KOSDAQ	화학	N	N	N	N	N	13670	-510	5	-3.60	612762840	45016	59.69	14000	14130	13450	18430	9930	14180	13609.54	0.81	18423	15220	14700	14370	13850	13520	14535	13685	103	4250	1000	9070	10	1	10110545	1382	-22.82	2.29	12	0.45	-599.00	5982.00	36700	20240503	-62.75	8620	20231113	58.58	36700	-62.75	20240503	10070	35.75	20240118	36700	-62.75	20240503	8620	58.58	20231113	3.24	N	112290	1000	102 억	81642	N	N	15	N	N
113	20241112	090725	57	100.00	KOSDAQ	화학	N	N	N	N	N	13850	-330	5	-2.33	82733220	5929	7.86	14000	14130	13710	18430	9930	14180	13945.98	0.81	-468	15220	14700	14370	13850	13520	14535	13685	103	4250	1000	9070	10	1	10110545	1400	-23.12	2.32	12	0.06	-599.00	5982.00	36700	20240503	-62.26	8620	20231113	60.67	36700	-62.26	20240503	10070	37.54	20240118	36700	-62.26	20240503	8620	60.67	20231113	3.24	N	112290	1000	102 억	81642	N	N	15	N	N
114	20241111	160720	57	100.00	KOSDAQ	화학	N	N	N	N	N	14180	-570	5	-3.86	1064055430	74701	118.15	14890	14890	14040	19170	10330	14750	14245.04	0.68	12892	15523	15136	14903	14516	14283	15020	14400	103	4420	1000	9440	10	1	10110545	1434	-23.67	2.37	12	0.74	-599.00	5982.00	36700	20240503	-61.36	8520	20231102	66.43	36700	-61.36	20240503	10070	40.81	20240118	36700	-61.36	20240503	8620	64.50	20231113	3.25	N	112290	1000	102 억	68565	N	N	15	N	N
115	20241111	150742	57	100.00	KOSDAQ	화학	N	N	N	N	N	14160	-590	5	-4.00	986643680	69237	109.51	14890	14890	14040	19170	10330	14750	14250.24	0.68	11465	15523	15136	14903	14516	14283	15020	14400	103	4420	1000	9440	10	1	10110545	1432	-23.64	2.37	12	0.68	-599.00	5982.00	36700	20240503	-61.42	8520	20231102	66.20	36700	-61.42	20240503	10070	40.62	20240118	36700	-61.42	20240503	8620	64.27	20231113	3.25	N	112290	1000	102 억	68565	N	N	32	N	N
116	20241111	140732	57	100.00	KOSDAQ	화학	N	N	N	N	N	14150	-600	5	-4.07	887213110	62199	98.38	14890	14890	14040	19170	10330	14750	14264.11	0.68	8542	15523	15136	14903	14516	14283	15020	14400	103	4420	1000	9440	10	1	10110545	1431	-23.62	2.37	12	0.62	-599.00	5982.00	36700	20240503	-61.44	8520	20231102	66.08	36700	-61.44	20240503	10070	40.52	20240118	36700	-61.44	20240503	8620	64.15	20231113	3.25	N	112290	1000	102 억	68565	N	N	32	N	N
117	20241111	130729	57	100.00	KOSDAQ	화학	N	N	N	N	N	14280	-470	5	-3.19	821679500	57565	91.05	14890	14890	14040	19170	10330	14750	14273.94	0.68	6481	15523	15136	14903	14516	14283	15020	14400	103	4420	1000	9440	10	1	10110545	1444	-23.84	2.39	12	0.57	-599.00	5982.00	36700	20240503	-61.09	8520	20231102	67.61	36700	-61.09	20240503	10070	41.81	20240118	36700	-61.09	20240503	8620	65.66	20231113	3.25	N	112290	1000	102 억	68565	N	N	32	N	N
118	20241111	120728	57	100.00	KOSDAQ	화학	N	N	N	N	N	14140	-610	5	-4.14	698367210	48850	77.26	14890	14890	14040	19170	10330	14750	14296.16	0.68	1540	15523	15136	14903	14516	14283	15020	14400	103	4420	1000	9440	10	1	10110545	1430	-23.61	2.36	12	0.48	-599.00	5982.00	36700	20240503	-61.47	8520	20231102	65.96	36700	-61.47	20240503	10070	40.42	20240118	36700	-61.47	20240503	8620	64.04	20231113	3.25	N	112290	1000	102 억	68565	N	N	32	N	N
119	20241111	110723	57	100.00	KOSDAQ	화학	N	N	N	N	N	14130	-620	5	-4.20	592173110	41331	65.37	14890	14890	14080	19170	10330	14750	14327.58	0.68	-994	15523	15136	14903	14516	14283	15020	14400	103	4420	1000	9440	10	1	10110545	1429	-23.59	2.36	12	0.41	-599.00	5982.00	36700	20240503	-61.50	8520	20231102	65.85	36700	-61.50	20240503	10070	40.32	20240118	36700	-61.50	20240503	8620	63.92	20231113	3.25	N	112290	1000	102 억	68565	N	N	32	N	N
120	20241111	100721	57	100.00	KOSDAQ	화학	N	N	N	N	N	14110	-640	5	-4.34	443442760	30886	48.85	14890	14890	14080	19170	10330	14750	14357.40	0.68	-2954	15523	15136	14903	14516	14283	15020	14400	103	4420	1000	9440	10	1	10110545	1427	-23.56	2.36	12	0.31	-599.00	5982.00	36700	20240503	-61.55	8520	20231102	65.61	36700	-61.55	20240503	10070	40.12	20240118	36700	-61.55	20240503	8620	63.69	20231113	3.25	N	112290	1000	102 억	68565	N	N	32	N	N
121	20241111	090718	57	100.00	KOSDAQ	화학	N	N	N	N	N	14400	-350	5	-2.37	88565190	6060	9.58	14890	14890	14400	19170	10330	14750	14614.72	0.68	-3088	15523	15136	14903	14516	14283	15020	14400	103	4420	1000	9440	10	1	10110545	1456	-24.04	2.41	12	0.06	-599.00	5982.00	36700	20240503	-60.76	8520	20231102	69.01	36700	-60.76	20240503	10070	43.00	20240118	36700	-60.76	20240503	8620	67.05	20231113	3.25	N	112290	1000	102 억	68565	N	N	32	N	N
122	20241108	160716	57	100.00	KOSDAQ	화학	N	N	N	N	N	14750	-40	5	-0.27	932997620	62531	74.22	14890	15290	14670	19220	10360	14790	14921.34	0.58	9100	15543	15166	14823	14446	14103	14995	14275	103	4430	1000	9460	10	1	10110545	1491	-24.62	2.47	12	0.62	-599.00	5982.00	36700	20240503	-59.81	8390	20231101	75.80	36700	-59.81	20240503	10070	46.47	20240118	36700	-59.81	20240503	8620	71.11	20231113	3.35	N	112290	1000	102 억	58436	N	N	32	N	N
123	20241108	150721	57	100.00	KOSDAQ	화학	N	N	N	N	N	14790	0	3	0.00	860670360	57633	68.41	14890	15290	14670	19220	10360	14790	14933.90	0.58	7563	15543	15166	14823	14446	14103	14995	14275	103	4430	1000	9460	10	1	10110545	1495	-24.69	2.47	12	0.57	-599.00	5982.00	36700	20240503	-59.70	8390	20231101	76.28	36700	-59.70	20240503	10070	46.87	20240118	36700	-59.70	20240503	8620	71.58	20231113	3.35	N	112290	1000	102 억	58436	N	N	40	N	N
124	20241108	140718	57	100.00	KOSDAQ	화학	N	N	N	N	N	14720	-70	5	-0.47	771222290	51563	61.20	14890	15290	14670	19220	10360	14790	14957.23	0.58	7246	15543	15166	14823	14446	14103	14995	14275	103	4430	1000	9460	10	1	10110545	1488	-24.57	2.46	12	0.51	-599.00	5982.00	36700	20240503	-59.89	8390	20231101	75.45	36700	-59.89	20240503	10070	46.18	20240118	36700	-59.89	20240503	8620	70.77	20231113	3.35	N	112290	1000	102 억	58436	N	N	40	N	N
125	20241108	130723	57	100.00	KOSDAQ	화학	N	N	N	N	N	14820	30	2	0.20	699294700	46686	55.41	14890	15290	14790	19220	10360	14790	14979.11	0.58	6914	15543	15166	14823	14446	14103	14995	14275	103	4430	1000	9460	10	1	10110545	1498	-24.74	2.48	12	0.46	-599.00	5982.00	36700	20240503	-59.62	8390	20231101	76.64	36700	-59.62	20240503	10070	47.17	20240118	36700	-59.62	20240503	8620	71.93	20231113	3.35	N	112290	1000	102 억	58436	N	N	40	N	N
126	20241108	120722	57	100.00	KOSDAQ	화학	N	N	N	N	N	14870	80	2	0.54	623404000	41584	49.36	14890	15290	14790	19220	10360	14790	14991.95	0.58	6918	15543	15166	14823	14446	14103	14995	14275	103	4430	1000	9460	10	1	10110545	1503	-24.82	2.49	12	0.41	-599.00	5982.00	36700	20240503	-59.48	8390	20231101	77.23	36700	-59.48	20240503	10070	47.67	20240118	36700	-59.48	20240503	8620	72.51	20231113	3.35	N	112290	1000	102 억	58436	N	N	40	N	N
127	20241108	110720	57	100.00	KOSDAQ	화학	N	N	N	N	N	14820	30	2	0.20	511089660	34061	40.43	14890	15290	14790	19220	10360	14790	15005.79	0.58	6126	15543	15166	14823	14446	14103	14995	14275	103	4430	1000	9460	10	1	10110545	1498	-24.74	2.48	12	0.34	-599.00	5982.00	36700	20240503	-59.62	8390	20231101	76.64	36700	-59.62	20240503	10070	47.17	20240118	36700	-59.62	20240503	8620	71.93	20231113	3.35	N	112290	1000	102 억	58436	N	N	40	N	N
128	20241108	100730	57	100.00	KOSDAQ	화학	N	N	N	N	N	14980	190	2	1.28	347835730	23067	27.38	14890	15290	14790	19220	10360	14790	15080.69	0.58	3959	15543	15166	14823	14446	14103	14995	14275	103	4430	1000	9460	10	1	10110545	1515	-25.01	2.50	12	0.23	-599.00	5982.00	36700	20240503	-59.18	8390	20231101	78.55	36700	-59.18	20240503	10070	48.76	20240118	36700	-59.18	20240503	8620	73.78	20231113	3.35	N	112290	1000	102 억	58436	N	N	40	N	N
129	20241108	090714	57	100.00	KOSDAQ	화학	N	N	N	N	N	15050	260	2	1.76	82682420	5525	6.56	14890	15130	14790	19220	10360	14790	14968.54	0.58	1831	15543	15166	14823	14446	14103	14995	14275	103	4430	1000	9460	10	1	10110545	1522	-25.13	2.52	12	0.05	-599.00	5982.00	36700	20240503	-58.99	8390	20231101	79.38	36700	-58.99	20240503	10070	49.45	20240118	36700	-58.99	20240503	8620	74.59	20231113	3.35	N	112290	1000	102 억	58436	N	N	40	N	N
130	20241107	160716	57	100.00	KOSDAQ	화학	N	N	N	N	N	14790	-360	5	-2.38	1230110450	83494	88.56	15200	15200	14480	19690	10610	15150	14732.92	0.44	14262	16876	16012	15576	14712	14276	15795	14495	103	4540	1000	9690	10	1	10110545	1495	-24.69	2.47	12	0.83	-599.00	5982.00	36700	20240503	-59.70	8350	20231031	77.13	36700	-59.70	20240503	10070	46.87	20240118	36700	-59.70	20240503	8620	71.58	20231113	3.30	N	112290	1000	102 억	44239	N	N	39	N	N
131	20241107	150718	57	100.00	KOSDAQ	화학	N	N	N	N	N	14740	-410	5	-2.71	1193668670	81025	85.94	15200	15200	14480	19690	10610	15150	14732.10	0.44	12795	16876	16012	15576	14712	14276	15795	14495	103	4540	1000	9690	10	1	10110545	1490	-24.61	2.46	12	0.80	-599.00	5982.00	36700	20240503	-59.84	8350	20231031	76.53	36700	-59.84	20240503	10070	46.38	20240118	36700	-59.84	20240503	8620	71.00	20231113	3.30	N	112290	1000	102 억	44239	N	N	2	N	N
132	20241107	140720	57	100.00	KOSDAQ	화학	N	N	N	N	N	14810	-340	5	-2.24	1056343080	71697	76.05	15200	15200	14480	19690	10610	15150	14733.43	0.44	8058	16876	16012	15576	14712	14276	15795	14495	103	4540	1000	9690	10	1	10110545	1497	-24.72	2.48	12	0.71	-599.00	5982.00	36700	20240503	-59.65	8350	20231031	77.37	36700	-59.65	20240503	10070	47.07	20240118	36700	-59.65	20240503	8620	71.81	20231113	3.30	N	112290	1000	102 억	44239	N	N	2	N	N
133	20241107	130722	57	100.00	KOSDAQ	화학	N	N	N	N	N	14860	-290	5	-1.91	981930130	66671	70.72	15200	15200	14480	19690	10610	15150	14727.99	0.44	5809	16876	16012	15576	14712	14276	15795	14495	103	4540	1000	9690	10	1	10110545	1502	-24.81	2.48	12	0.66	-599.00	5982.00	36700	20240503	-59.51	8350	20231031	77.96	36700	-59.51	20240503	10070	47.57	20240118	36700	-59.51	20240503	8620	72.39	20231113	3.30	N	112290	1000	102 억	44239	N	N	2	N	N
134	20241107	120718	57	100.00	KOSDAQ	화학	N	N	N	N	N	14880	-270	5	-1.78	902427350	61327	65.05	15200	15200	14480	19690	10610	15150	14715.01	0.44	5794	16876	16012	15576	14712	14276	15795	14495	103	4540	1000	9690	10	1	10110545	1504	-24.84	2.49	12	0.61	-599.00	5982.00	36700	20240503	-59.46	8350	20231031	78.20	36700	-59.46	20240503	10070	47.77	20240118	36700	-59.46	20240503	8620	72.62	20231113	3.30	N	112290	1000	102 억	44239	N	N	2	N	N
135	20241107	110717	57	100.00	KOSDAQ	화학	N	N	N	N	N	14610	-540	5	-3.56	736507190	50097	53.14	15200	15200	14480	19690	10610	15150	14701.62	0.44	2836	16876	16012	15576	14712	14276	15795	14495	103	4540	1000	9690	10	1	10110545	1477	-24.39	2.44	12	0.50	-599.00	5982.00	36700	20240503	-60.19	8350	20231031	74.97	36700	-60.19	20240503	10070	45.08	20240118	36700	-60.19	20240503	8620	69.49	20231113	3.30	N	112290	1000	102 억	44239	N	N	2	N	N
136	20241107	100717	57	100.00	KOSDAQ	화학	N	N	N	N	N	14630	-520	5	-3.43	417120260	28168	29.88	15200	15200	14580	19690	10610	15150	14808.30	0.44	781	16876	16012	15576	14712	14276	15795	14495	103	4540	1000	9690	10	1	10110545	1479	-24.42	2.45	12	0.28	-599.00	5982.00	36700	20240503	-60.14	8350	20231031	75.21	36700	-60.14	20240503	10070	45.28	20240118	36700	-60.14	20240503	8620	69.72	20231113	3.30	N	112290	1000	102 억	44239	N	N	2	N	N
137	20241107	090716	57	100.00	KOSDAQ	화학	N	N	N	N	N	14750	-400	5	-2.64	119306060	7988	8.47	15200	15200	14750	19690	10610	15150	14935.66	0.44	-1596	16876	16012	15576	14712	14276	15795	14495	103	4540	1000	9690	10	1	10110545	1491	-24.62	2.47	12	0.08	-599.00	5982.00	36700	20240503	-59.81	8350	20231031	76.65	36700	-59.81	20240503	10070	46.47	20240118	36700	-59.81	20240503	8620	71.11	20231113	3.30	N	112290	1000	102 억	44239	N	N	2	N	N
138	20241106	160721	57	100.00	KOSDAQ	화학	N	N	N	N	N	15150	-860	5	-5.37	1450950870	93443	101.11	16330	16440	15140	20800	11210	16010	15528.61	0.54	-10436	16970	16490	16230	15750	15490	16360	15620	103	4790	1000	10240	10	1	10110545	1532	-25.29	2.53	12	0.92	-599.00	5982.00	36700	20240503	-58.72	8350	20231031	81.44	36700	-58.72	20240503	10070	50.45	20240118	36700	-58.72	20240503	8620	75.75	20231113	3.25	N	112290	1000	102 억	54543	N	N	2	N	N
139	20241106	150744	57	100.00	KOSDAQ	화학	N	N	N	N	N	15190	-820	5	-5.12	1273738990	81759	88.47	16330	16440	15180	20800	11210	16010	15579.19	0.54	-7996	16970	16490	16230	15750	15490	16360	15620	103	4790	1000	10240	10	1	10110545	1536	-25.36	2.54	12	0.81	-599.00	5982.00	36700	20240503	-58.61	8350	20231031	81.92	36700	-58.61	20240503	10070	50.84	20240118	36700	-58.61	20240503	8620	76.22	20231113	3.25	N	112290	1000	102 억	54543	N	N	0	N	N
140	20241106	140737	57	100.00	KOSDAQ	화학	N	N	N	N	N	15300	-710	5	-4.43	992512240	63309	68.50	16330	16440	15220	20800	11210	16010	15677.27	0.54	-7055	16970	16490	16230	15750	15490	16360	15620	103	4790	1000	10240	10	1	10110545	1547	-25.54	2.56	12	0.63	-599.00	5982.00	36700	20240503	-58.31	8350	20231031	83.23	36700	-58.31	20240503	10070	51.94	20240118	36700	-58.31	20240503	8620	77.49	20231113	3.25	N	112290	1000	102 억	54543	N	N	0	N	N
141	20241106	130746	57	100.00	KOSDAQ	화학	N	N	N	N	N	15290	-720	5	-4.50	785387180	49781	53.87	16330	16440	15230	20800	11210	16010	15776.85	0.54	-11241	16970	16490	16230	15750	15490	16360	15620	103	4790	1000	10240	10	1	10110545	1546	-25.53	2.56	12	0.49	-599.00	5982.00	36700	20240503	-58.34	8350	20231031	83.11	36700	-58.34	20240503	10070	51.84	20240118	36700	-58.34	20240503	8620	77.38	20231113	3.25	N	112290	1000	102 억	54543	N	N	0	N	N
142	20241106	120720	57	100.00	KOSDAQ	화학	N	N	N	N	N	15550	-460	5	-2.87	548840370	34417	37.24	16330	16440	15550	20800	11210	16010	15946.78	0.54	-9693	16970	16490	16230	15750	15490	16360	15620	103	4790	1000	10240	10	1	10110545	1572	-25.96	2.60	12	0.34	-599.00	5982.00	36700	20240503	-57.63	8350	20231031	86.23	36700	-57.63	20240503	10070	54.42	20240118	36700	-57.63	20240503	8620	80.39	20231113	3.25	N	112290	1000	102 억	54543	N	N	0	N	N
143	20241106	110725	57	100.00	KOSDAQ	화학	N	N	N	N	N	15920	-90	5	-0.56	379134370	23650	25.59	16330	16440	15800	20800	11210	16010	16031.05	0.54	-4235	16970	16490	16230	15750	15490	16360	15620	103	4790	1000	10240	10	1	10110545	1610	-26.58	2.66	12	0.23	-599.00	5982.00	36700	20240503	-56.62	8350	20231031	90.66	36700	-56.62	20240503	10070	58.09	20240118	36700	-56.62	20240503	8620	84.69	20231113	3.25	N	112290	1000	102 억	54543	N	N	0	N	N
144	20241106	100729	57	100.00	KOSDAQ	화학	N	N	N	N	N	15940	-70	5	-0.44	291050110	18121	19.61	16330	16440	15800	20800	11210	16010	16061.48	0.54	-2829	16970	16490	16230	15750	15490	16360	15620	103	4790	1000	10240	10	1	10110545	1612	-26.61	2.66	12	0.18	-599.00	5982.00	36700	20240503	-56.57	8350	20231031	90.90	36700	-56.57	20240503	10070	58.29	20240118	36700	-56.57	20240503	8620	84.92	20231113	3.25	N	112290	1000	102 억	54543	N	N	0	N	N
145	20241106	090723	57	100.00	KOSDAQ	화학	N	N	N	N	N	16180	170	2	1.06	55813550	3424	3.70	16330	16440	16150	20800	11210	16010	16300.69	0.54	-1621	16970	16490	16230	15750	15490	16360	15620	103	4790	1000	10240	10	1	10110545	1636	-27.01	2.70	12	0.03	-599.00	5982.00	36700	20240503	-55.91	8350	20231031	93.77	36700	-55.91	20240503	10070	60.68	20240118	36700	-55.91	20240503	8620	87.70	20231113	3.25	N	112290	1000	102 억	54543	N	N	0	N	N
146	20241105	160702	57	100.00	KOSDAQ	화학	N	N	N	N	N	16010	-10	5	-0.06	1507275320	92206	115.07	16090	16710	15970	20800	11220	16020	16346.95	0.52	-853	16813	16416	15783	15386	14753	16615	15585	103	4780	1000	10250	10	1	10110545	1619	-26.73	2.68	12	0.91	-599.00	5982.00	36700	20240503	-56.38	8310	20231027	92.66	36700	-56.38	20240503	10070	58.99	20240118	36700	-56.38	20240503	8620	85.73	20231113	3.39	N	112290	1000	102 억	52283	N	N	44	N	N
147	20241105	150716	57	100.00	KOSDAQ	화학	N	N	N	N	N	16070	50	2	0.31	1425842190	87125	108.73	16090	16710	15970	20800	11220	16020	16365.48	0.52	228	16813	16416	15783	15386	14753	16615	15585	103	4780	1000	10250	10	1	10110545	1625	-26.83	2.69	12	0.86	-599.00	5982.00	36700	20240503	-56.21	8310	20231027	93.38	36700	-56.21	20240503	10070	59.58	20240118	36700	-56.21	20240503	8620	86.43	20231113	3.39	N	112290	1000	102 억	52283	N	N	44	N	N
148	20241105	140713	57	100.00	KOSDAQ	화학	N	N	N	N	N	16210	190	2	1.19	1336469120	81582	101.81	16090	16710	15970	20800	11220	16020	16381.91	0.52	-410	16813	16416	15783	15386	14753	16615	15585	103	4780	1000	10250	10	1	10110545	1639	-27.06	2.71	12	0.81	-599.00	5982.00	36700	20240503	-55.83	8310	20231027	95.07	36700	-55.83	20240503	10070	60.97	20240118	36700	-55.83	20240503	8620	88.05	20231113	3.39	N	112290	1000	102 억	52283	N	N	44	N	N
149	20241105	130717	57	100.00	KOSDAQ	화학	N	N	N	N	N	16310	290	2	1.81	1219368890	74371	92.81	16090	16710	15970	20800	11220	16020	16395.76	0.52	3285	16813	16416	15783	15386	14753	16615	15585	103	4780	1000	10250	10	1	10110545	1649	-27.23	2.73	12	0.74	-599.00	5982.00	36700	20240503	-55.56	8310	20231027	96.27	36700	-55.56	20240503	10070	61.97	20240118	36700	-55.56	20240503	8620	89.21	20231113	3.39	N	112290	1000	102 억	52283	N	N	44	N	N
150	20241105	120711	57	100.00	KOSDAQ	화학	N	N	N	N	N	16360	340	2	2.12	1097693810	66922	83.52	16090	16710	15970	20800	11220	16020	16402.59	0.52	5861	16813	16416	15783	15386	14753	16615	15585	103	4780	1000	10250	10	1	10110545	1654	-27.31	2.73	12	0.66	-599.00	5982.00	36700	20240503	-55.42	8310	20231027	96.87	36700	-55.42	20240503	10070	62.46	20240118	36700	-55.42	20240503	8620	89.79	20231113	3.39	N	112290	1000	102 억	52283	N	N	44	N	N
151	20241105	110702	57	100.00	KOSDAQ	화학	N	N	N	N	N	16620	600	2	3.75	922434570	56306	70.27	16090	16710	15970	20800	11220	16020	16382.53	0.52	10372	16813	16416	15783	15386	14753	16615	15585	103	4780	1000	10250	10	1	10110545	1680	-27.75	2.78	12	0.56	-599.00	5982.00	36700	20240503	-54.71	8310	20231027	100.00	36700	-54.71	20240503	10070	65.04	20240118	36700	-54.71	20240503	8620	92.81	20231113	3.39	N	112290	1000	102 억	52283	N	N	44	N	N
152	20241105	100710	57	100.00	KOSDAQ	화학	N	N	N	N	N	16430	410	2	2.56	603326140	37019	46.20	16090	16530	15970	20800	11220	16020	16297.74	0.52	5573	16813	16416	15783	15386	14753	16615	15585	103	4780	1000	10250	10	1	10110545	1661	-27.43	2.75	12	0.37	-599.00	5982.00	36700	20240503	-55.23	8310	20231027	97.71	36700	-55.23	20240503	10070	63.16	20240118	36700	-55.23	20240503	8620	90.60	20231113	3.39	N	112290	1000	102 억	52283	N	N	44	N	N
153	20241105	090707	57	100.00	KOSDAQ	화학	N	N	N	N	N	16100	80	2	0.50	46469450	2897	3.62	16090	16100	15970	20800	11220	16020	16040.54	0.52	118	16813	16416	15783	15386	14753	16615	15585	103	4780	1000	10250	10	1	10110545	1628	-26.88	2.69	12	0.03	-599.00	5982.00	36700	20240503	-56.13	8310	20231027	93.74	36700	-56.13	20240503	10070	59.88	20240118	36700	-56.13	20240503	8620	86.77	20231113	3.39	N	112290	1000	102 억	52283	N	N	44	N	N
154	20241104	160704	57	100.00	KOSDAQ	화학	N	N	N	N	N	16020	670	2	4.36	1260339990	79825	116.65	15310	16180	15150	19950	10750	15350	15786.29	0.29	22807	16576	15962	15636	15022	14696	15800	14860	103	4600	1000	9820	10	1	10110545	1620	-26.74	2.68	12	0.79	-599.00	5982.00	36700	20240503	-56.35	8310	20231027	92.78	36700	-56.35	20240503	10070	59.09	20240118	36700	-56.35	20240503	8620	85.85	20231113	3.42	N	112290	1000	102 억	29616	N	N	44	N	N
155	20241104	150715	57	100.00	KOSDAQ	화학	N	N	N	N	N	16080	730	2	4.76	1185070740	75137	109.80	15310	16180	15150	19950	10750	15350	15772.13	0.29	21817	16576	15962	15636	15022	14696	15800	14860	103	4600	1000	9820	10	1	10110545	1626	-26.84	2.69	12	0.74	-599.00	5982.00	36700	20240503	-56.19	8310	20231027	93.50	36700	-56.19	20240503	10070	59.68	20240118	36700	-56.19	20240503	8620	86.54	20231113	3.42	N	112290	1000	102 억	29616	N	N	10	N	N
156	20241104	140705	57	100.00	KOSDAQ	화학	N	N	N	N	N	16090	740	2	4.82	1036638650	65910	96.32	15310	16130	15150	19950	10750	15350	15728.09	0.29	18457	16576	15962	15636	15022	14696	15800	14860	103	4600	1000	9820	10	1	10110545	1627	-26.86	2.69	12	0.65	-599.00	5982.00	36700	20240503	-56.16	8310	20231027	93.62	36700	-56.16	20240503	10070	59.78	20240118	36700	-56.16	20240503	8620	86.66	20231113	3.42	N	112290	1000	102 억	29616	N	N	10	N	N
157	20241104	130654	57	100.00	KOSDAQ	화학	N	N	N	N	N	16030	680	2	4.43	872646180	55698	81.40	15310	16040	15150	19950	10750	15350	15667.46	0.29	17824	16576	15962	15636	15022	14696	15800	14860	103	4600	1000	9820	10	1	10110545	1621	-26.76	2.68	12	0.55	-599.00	5982.00	36700	20240503	-56.32	8310	20231027	92.90	36700	-56.32	20240503	10070	59.19	20240118	36700	-56.32	20240503	8620	85.96	20231113	3.42	N	112290	1000	102 억	29616	N	N	10	N	N
158	20241104	120654	57	100.00	KOSDAQ	화학	N	N	N	N	N	15770	420	2	2.74	729235580	46661	68.19	15310	15930	15150	19950	10750	15350	15628.37	0.29	13772	16576	15962	15636	15022	14696	15800	14860	103	4600	1000	9820	10	1	10110545	1594	-26.33	2.64	12	0.46	-599.00	5982.00	36700	20240503	-57.03	8310	20231027	89.77	36700	-57.03	20240503	10070	56.60	20240118	36700	-57.03	20240503	8620	82.95	20231113	3.42	N	112290	1000	102 억	29616	N	N	10	N	N
159	20241104	110650	57	100.00	KOSDAQ	화학	N	N	N	N	N	15690	340	2	2.21	630225060	40398	59.04	15310	15930	15150	19950	10750	15350	15600.40	0.29	10167	16576	15962	15636	15022	14696	15800	14860	103	4600	1000	9820	10	1	10110545	1586	-26.19	2.62	12	0.40	-599.00	5982.00	36700	20240503	-57.25	8310	20231027	88.81	36700	-57.25	20240503	10070	55.81	20240118	36700	-57.25	20240503	8620	82.02	20231113	3.42	N	112290	1000	102 억	29616	N	N	10	N	N
160	20241104	100643	57	100.00	KOSDAQ	화학	N	N	N	N	N	15740	390	2	2.54	307213050	19922	29.11	15310	15890	15150	19950	10750	15350	15420.79	0.29	4112	16576	15962	15636	15022	14696	15800	14860	103	4600	1000	9820	10	1	10110545	1591	-26.28	2.63	12	0.20	-599.00	5982.00	36700	20240503	-57.11	8310	20231027	89.41	36700	-57.11	20240503	10070	56.31	20240118	36700	-57.11	20240503	8620	82.60	20231113	3.42	N	112290	1000	102 억	29616	N	N	10	N	N
161	20241104	090652	57	100.00	KOSDAQ	화학	N	N	N	N	N	15300	-50	5	-0.33	18905470	1231	1.80	15310	15430	15300	19950	10750	15350	15357.81	0.29	-209	16576	15962	15636	15022	14696	15800	14860	103	4600	1000	9820	10	1	10110545	1547	-25.54	2.56	12	0.01	-599.00	5982.00	36700	20240503	-58.31	8310	20231027	84.12	36700	-58.31	20240503	10070	51.94	20240118	36700	-58.31	20240503	8620	77.49	20231113	3.42	N	112290	1000	102 억	29616	N	N	10	N	N
162	20241101	160629	57	100.00	KOSDAQ	화학	N	N	N	N	N	15350	-620	5	-3.88	1047752770	67484	56.25	15500	16250	15310	20750	11180	15970	15526.00	0.29	568	16896	16432	15936	15472	14976	16665	15705	103	4780	1000	10220	10	1	10110545	1552	-25.63	2.57	12	0.67	-599.00	5982.00	36700	20240503	-58.17	8310	20231027	84.72	36700	-58.17	20240503	10070	52.43	20240118	36700	-58.17	20240503	8390	82.96	20231101	3.48	N	112290	1000	102 억	29055	N	N	10	N	N
163	20241101	150643	57	100.00	KOSDAQ	화학	N	N	N	N	N	15370	-600	5	-3.76	952665710	61292	51.09	15500	16250	15370	20750	11180	15970	15543.00	0.29	-2	16896	16432	15936	15472	14976	16665	15705	103	4780	1000	10220	10	1	10110545	1554	-25.66	2.57	12	0.61	-599.00	5982.00	36700	20240503	-58.12	8310	20231027	84.96	36700	-58.12	20240503	10070	52.63	20240118	36700	-58.12	20240503	8390	83.19	20231101	3.48	N	112290	1000	102 억	29055	N	N	2	N	N
164	20241101	140624	57	100.00	KOSDAQ	화학	N	N	N	N	N	15480	-490	5	-3.07	762051060	48948	40.80	15500	16250	15440	20750	11180	15970	15568.50	0.29	1178	16896	16432	15936	15472	14976	16665	15705	103	4780	1000	10220	10	1	10110545	1565	-25.84	2.59	12	0.48	-599.00	5982.00	36700	20240503	-57.82	8310	20231027	86.28	36700	-57.82	20240503	10070	53.72	20240118	36700	-57.82	20240503	8390	84.51	20231101	3.48	N	112290	1000	102 억	29055	N	N	2	N	N
165	20241101	130742	57	100.00	KOSDAQ	화학	N	N	N	N	N	15670	-300	5	-1.88	636602390	40865	34.06	15500	16250	15440	20750	11180	15970	15578.09	0.29	2702	16896	16432	15936	15472	14976	16665	15705	103	4780	1000	10220	10	1	10110545	1584	-26.16	2.62	12	0.40	-599.00	5982.00	36700	20240503	-57.30	8310	20231027	88.57	36700	-57.30	20240503	10070	55.61	20240118	36700	-57.30	20240503	8390	86.77	20231101	3.48	N	112290	1000	102 억	29055	N	N	2	N	N
166	20241101	120742	57	100.00	KOSDAQ	화학	N	N	N	N	N	15650	-320	5	-2.00	573537040	36835	30.70	15500	16250	15440	20750	11180	15970	15570.33	0.29	2006	16896	16432	15936	15472	14976	16665	15705	103	4780	1000	10220	10	1	10110545	1582	-26.13	2.62	12	0.36	-599.00	5982.00	36700	20240503	-57.36	8310	20231027	88.33	36700	-57.36	20240503	10070	55.41	20240118	36700	-57.36	20240503	8390	86.53	20231101	3.48	N	112290	1000	102 억	29055	N	N	2	N	N
167	20241101	110739	57	100.00	KOSDAQ	화학	N	N	N	N	N	15650	-320	5	-2.00	519764560	33384	27.83	15500	16250	15440	20750	11180	15970	15569.15	0.29	980	16896	16432	15936	15472	14976	16665	15705	103	4780	1000	10220	10	1	10110545	1582	-26.13	2.62	12	0.33	-599.00	5982.00	36700	20240503	-57.36	8310	20231027	88.33	36700	-57.36	20240503	10070	55.41	20240118	36700	-57.36	20240503	8390	86.53	20231101	3.48	N	112290	1000	102 억	29055	N	N	2	N	N
168	20241101	100742	57	100.00	KOSDAQ	화학	N	N	N	N	N	15500	-470	5	-2.94	280256240	17909	14.93	15500	16250	15500	20750	11180	15970	15648.73	0.29	-4538	16896	16432	15936	15472	14976	16665	15705	103	4780	1000	10220	10	1	10110545	1567	-25.88	2.59	12	0.18	-599.00	5982.00	36700	20240503	-57.77	8310	20231027	86.52	36700	-57.77	20240503	10070	53.92	20240118	36700	-57.77	20240503	8390	84.74	20231101	3.48	N	112290	1000	102 억	29055	N	N	2	N	N
169	20241101	090739	57	100.00	KOSDAQ	화학	N	N	N	N	N	15870	-100	5	-0.63	63072940	4004	3.34	15500	16250	15500	20750	11180	15970	15751.94	0.29	315	16896	16432	15936	15472	14976	16665	15705	103	4780	1000	10220	10	1	10110545	1605	-26.49	2.65	12	0.04	-599.00	5982.00	36700	20240503	-56.76	8310	20231027	90.97	36700	-56.76	20240503	10070	57.60	20240118	36700	-56.76	20240503	8390	89.15	20231101	3.48	N	112290	1000	102 억	29055	N	N	2	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History