KissMeData/092070/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160752	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8550	-470	5	-5.21	377739400	43922	206.47	9010	9010	8410	11720	6320	9020	8600.26	2.12	-10553	9366	9192	9096	8922	8826	9145	8875	58	2700	500	6670	10	1	11571858	989	19.13	0.64	12	0.38	447.00	13395.00	26350	20240408	-67.55	8410	20241129	1.66	26350	-67.55	20240408	8410	1.66	20241129	26350	-67.55	20240408	8410	1.66	20241129	3.04	N	092070	500	57 억	245453	N	N	4	N	N
3	20241129	150810	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8560	-460	5	-5.10	367542110	42730	200.86	9010	9010	8410	11720	6320	9020	8601.50	2.12	-9995	9366	9192	9096	8922	8826	9145	8875	58	2700	500	6670	10	1	11571858	991	19.15	0.64	12	0.37	447.00	13395.00	26350	20240408	-67.51	8410	20241129	1.78	26350	-67.51	20240408	8410	1.78	20241129	26350	-67.51	20240408	8410	1.78	20241129	3.04	N	092070	500	57 억	245453	N	N	0	N	N
4	20241129	140812	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8610	-410	5	-4.55	346572320	40283	189.36	9010	9010	8410	11720	6320	9020	8603.44	2.12	-10064	9366	9192	9096	8922	8826	9145	8875	58	2700	500	6670	10	1	11571858	996	19.26	0.64	12	0.35	447.00	13395.00	26350	20240408	-67.32	8410	20241129	2.38	26350	-67.32	20240408	8410	2.38	20241129	26350	-67.32	20240408	8410	2.38	20241129	3.04	N	092070	500	57 억	245453	N	N	0	N	N
5	20241129	130810	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8610	-410	5	-4.55	333252320	38735	182.09	9010	9010	8410	11720	6320	9020	8603.39	2.12	-10330	9366	9192	9096	8922	8826	9145	8875	58	2700	500	6670	10	1	11571858	996	19.26	0.64	12	0.33	447.00	13395.00	26350	20240408	-67.32	8410	20241129	2.38	26350	-67.32	20240408	8410	2.38	20241129	26350	-67.32	20240408	8410	2.38	20241129	3.04	N	092070	500	57 억	245453	N	N	0	N	N
6	20241129	120812	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8510	-510	5	-5.65	316274570	36756	172.78	9010	9010	8410	11720	6320	9020	8604.71	2.12	-10732	9366	9192	9096	8922	8826	9145	8875	58	2700	500	6670	10	1	11571858	985	19.04	0.64	12	0.32	447.00	13395.00	26350	20240408	-67.70	8410	20241129	1.19	26350	-67.70	20240408	8410	1.19	20241129	26350	-67.70	20240408	8410	1.19	20241129	3.04	N	092070	500	57 억	245453	N	N	0	N	N
7	20241129	110813	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8620	-400	5	-4.43	253082090	29304	137.75	9010	9010	8410	11720	6320	9020	8636.43	2.12	-10957	9366	9192	9096	8922	8826	9145	8875	58	2700	500	6670	10	1	11571858	997	19.28	0.64	12	0.25	447.00	13395.00	26350	20240408	-67.29	8410	20241129	2.50	26350	-67.29	20240408	8410	2.50	20241129	26350	-67.29	20240408	8410	2.50	20241129	3.04	N	092070	500	57 억	245453	N	N	0	N	N
8	20241129	100807	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8420	-600	5	-6.65	144715190	16638	78.21	9010	9010	8410	11720	6320	9020	8697.87	2.12	-7615	9366	9192	9096	8922	8826	9145	8875	58	2700	500	6670	10	1	11571858	974	18.84	0.63	12	0.14	447.00	13395.00	26350	20240408	-68.05	8410	20241129	0.12	26350	-68.05	20240408	8410	0.12	20241129	26350	-68.05	20240408	8410	0.12	20241129	3.04	N	092070	500	57 억	245453	N	N	0	N	N
9	20241129	090811	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8890	-130	5	-1.44	7008320	784	3.69	9010	9010	8890	11720	6320	9020	8939.18	2.12	-642	9366	9192	9096	8922	8826	9145	8875	58	2700	500	6670	10	1	11571858	1029	19.89	0.66	12	0.01	447.00	13395.00	26350	20240408	-66.26	8890	20241129	0.00	26350	-66.26	20240408	8890	0.00	20241129	26350	-66.26	20240408	8890	0.00	20241129	3.04	N	092070	500	57 억	245453	N	N	0	N	N
10	20241128	160800	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9020	-180	5	-1.96	191852780	21147	81.91	9190	9270	9000	11960	6440	9200	9072.44	2.15	-4461	9633	9416	9293	9076	8953	9355	9015	58	2760	500	6800	10	1	11571858	1044	20.18	0.67	12	0.18	447.00	13395.00	26350	20240408	-65.77	8910	20241119	1.23	26350	-65.77	20240408	8910	1.23	20241119	26350	-65.77	20240408	8910	1.23	20241119	3.05	N	092070	500	57 억	248953	N	N	6	N	N
11	20241128	150815	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9020	-180	5	-1.96	176294560	19421	75.23	9190	9270	9000	11960	6440	9200	9077.52	2.15	-4153	9633	9416	9293	9076	8953	9355	9015	58	2760	500	6800	10	1	11571858	1044	20.18	0.67	12	0.17	447.00	13395.00	26350	20240408	-65.77	8910	20241119	1.23	26350	-65.77	20240408	8910	1.23	20241119	26350	-65.77	20240408	8910	1.23	20241119	3.05	N	092070	500	57 억	248953	N	N	6	N	N
12	20241128	140812	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9030	-170	5	-1.85	136908270	15051	58.30	9190	9270	9000	11960	6440	9200	9096.29	2.15	-4356	9633	9416	9293	9076	8953	9355	9015	58	2760	500	6800	10	1	11571858	1045	20.20	0.67	12	0.13	447.00	13395.00	26350	20240408	-65.73	8910	20241119	1.35	26350	-65.73	20240408	8910	1.35	20241119	26350	-65.73	20240408	8910	1.35	20241119	3.05	N	092070	500	57 억	248953	N	N	6	N	N
13	20241128	130811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9030	-170	5	-1.85	124531830	13680	52.99	9190	9270	9000	11960	6440	9200	9103.20	2.15	-3740	9633	9416	9293	9076	8953	9355	9015	58	2760	500	6800	10	1	11571858	1045	20.20	0.67	12	0.12	447.00	13395.00	26350	20240408	-65.73	8910	20241119	1.35	26350	-65.73	20240408	8910	1.35	20241119	26350	-65.73	20240408	8910	1.35	20241119	3.05	N	092070	500	57 억	248953	N	N	6	N	N
14	20241128	120814	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9070	-130	5	-1.41	87982130	9629	37.30	9190	9270	9060	11960	6440	9200	9137.20	2.15	-3292	9633	9416	9293	9076	8953	9355	9015	58	2760	500	6800	10	1	11571858	1050	20.29	0.68	12	0.08	447.00	13395.00	26350	20240408	-65.58	8910	20241119	1.80	26350	-65.58	20240408	8910	1.80	20241119	26350	-65.58	20240408	8910	1.80	20241119	3.05	N	092070	500	57 억	248953	N	N	6	N	N
15	20241128	110816	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9120	-80	5	-0.87	53039060	5790	22.43	9190	9270	9100	11960	6440	9200	9160.46	2.15	-2270	9633	9416	9293	9076	8953	9355	9015	58	2760	500	6800	10	1	11571858	1055	20.40	0.68	12	0.05	447.00	13395.00	26350	20240408	-65.39	8910	20241119	2.36	26350	-65.39	20240408	8910	2.36	20241119	26350	-65.39	20240408	8910	2.36	20241119	3.05	N	092070	500	57 억	248953	N	N	6	N	N
16	20241128	100813	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9210	10	2	0.11	23516500	2560	9.92	9190	9270	9130	11960	6440	9200	9186.13	2.15	-1839	9633	9416	9293	9076	8953	9355	9015	58	2760	500	6800	10	1	11571858	1066	20.60	0.69	12	0.02	447.00	13395.00	26350	20240408	-65.05	8910	20241119	3.37	26350	-65.05	20240408	8910	3.37	20241119	26350	-65.05	20240408	8910	3.37	20241119	3.05	N	092070	500	57 억	248953	N	N	6	N	N
17	20241128	090811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9150	-50	5	-0.54	476630	52	0.20	9190	9190	9140	11960	6440	9200	9165.96	2.15	-24	9633	9416	9293	9076	8953	9355	9015	58	2760	500	6800	10	1	11571858	1059	20.47	0.68	12	0.00	447.00	13395.00	26350	20240408	-65.28	8910	20241119	2.69	26350	-65.28	20240408	8910	2.69	20241119	26350	-65.28	20240408	8910	2.69	20241119	3.05	N	092070	500	57 억	248953	N	N	6	N	N
18	20241127	160753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9200	-390	5	-4.07	237155280	25668	167.92	9510	9510	9170	12460	6720	9590	9239.34	2.24	-10370	9890	9740	9510	9360	9130	9625	9245	58	2870	500	7090	10	1	11571858	1065	20.58	0.69	12	0.22	447.00	13395.00	26350	20240408	-65.09	8910	20241119	3.25	26350	-65.09	20240408	8910	3.25	20241119	26350	-65.09	20240408	8910	3.25	20241119	3.10	N	092070	500	57 억	259311	N	N	6	N	N
19	20241127	150807	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9210	-380	5	-3.96	210516020	22770	148.96	9510	9510	9170	12460	6720	9590	9245.32	2.24	-9421	9890	9740	9510	9360	9130	9625	9245	58	2870	500	7090	10	1	11571858	1066	20.60	0.69	12	0.20	447.00	13395.00	26350	20240408	-65.05	8910	20241119	3.37	26350	-65.05	20240408	8910	3.37	20241119	26350	-65.05	20240408	8910	3.37	20241119	3.10	N	092070	500	57 억	259311	N	N	0	N	N
20	20241127	140807	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9210	-380	5	-3.96	193336440	20902	136.74	9510	9510	9170	12460	6720	9590	9249.66	2.24	-8445	9890	9740	9510	9360	9130	9625	9245	58	2870	500	7090	10	1	11571858	1066	20.60	0.69	12	0.18	447.00	13395.00	26350	20240408	-65.05	8910	20241119	3.37	26350	-65.05	20240408	8910	3.37	20241119	26350	-65.05	20240408	8910	3.37	20241119	3.10	N	092070	500	57 억	259311	N	N	0	N	N
21	20241127	130802	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9300	-290	5	-3.02	176404700	19069	124.75	9510	9510	9170	12460	6720	9590	9250.86	2.24	-7404	9890	9740	9510	9360	9130	9625	9245	58	2870	500	7090	10	1	11571858	1076	20.81	0.69	12	0.16	447.00	13395.00	26350	20240408	-64.71	8910	20241119	4.38	26350	-64.71	20240408	8910	4.38	20241119	26350	-64.71	20240408	8910	4.38	20241119	3.10	N	092070	500	57 억	259311	N	N	0	N	N
22	20241127	120809	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9270	-320	5	-3.34	169837550	18360	120.11	9510	9510	9170	12460	6720	9590	9250.41	2.24	-7507	9890	9740	9510	9360	9130	9625	9245	58	2870	500	7090	10	1	11571858	1073	20.74	0.69	12	0.16	447.00	13395.00	26350	20240408	-64.82	8910	20241119	4.04	26350	-64.82	20240408	8910	4.04	20241119	26350	-64.82	20240408	8910	4.04	20241119	3.10	N	092070	500	57 억	259311	N	N	0	N	N
23	20241127	110805	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9200	-390	5	-4.07	120304010	12988	84.97	9510	9510	9170	12460	6720	9590	9262.70	2.24	-6549	9890	9740	9510	9360	9130	9625	9245	58	2870	500	7090	10	1	11571858	1065	20.58	0.69	12	0.11	447.00	13395.00	26350	20240408	-65.09	8910	20241119	3.25	26350	-65.09	20240408	8910	3.25	20241119	26350	-65.09	20240408	8910	3.25	20241119	3.10	N	092070	500	57 억	259311	N	N	0	N	N
24	20241127	100806	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9210	-380	5	-3.96	86085750	9286	60.75	9510	9510	9170	12460	6720	9590	9270.49	2.24	-3689	9890	9740	9510	9360	9130	9625	9245	58	2870	500	7090	10	1	11571858	1066	20.60	0.69	12	0.08	447.00	13395.00	26350	20240408	-65.05	8910	20241119	3.37	26350	-65.05	20240408	8910	3.37	20241119	26350	-65.05	20240408	8910	3.37	20241119	3.10	N	092070	500	57 억	259311	N	N	0	N	N
25	20241127	090804	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9430	-160	5	-1.67	1567070	165	1.08	9510	9510	9420	12460	6720	9590	9497.39	2.24	-120	9890	9740	9510	9360	9130	9625	9245	58	2870	500	7090	10	1	11571858	1091	21.10	0.70	12	0.00	447.00	13395.00	26350	20240408	-64.21	8910	20241119	5.84	26350	-64.21	20240408	8910	5.84	20241119	26350	-64.21	20240408	8910	5.84	20241119	3.10	N	092070	500	57 억	259311	N	N	0	N	N
26	20241126	160755	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9590	-20	5	-0.21	145262240	15271	76.27	9610	9660	9280	12490	6730	9610	9512.22	2.23	996	9870	9740	9480	9350	9090	9805	9415	58	2880	500	7110	10	1	11571858	1110	21.45	0.72	12	0.13	447.00	13395.00	26350	20240408	-63.61	8910	20241119	7.63	26350	-63.61	20240408	8910	7.63	20241119	26350	-63.61	20240408	8910	7.63	20241119	2.90	N	092070	500	57 억	257632	N	N	5	N	N
27	20241126	150802	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9520	-90	5	-0.94	141624910	14891	74.37	9610	9660	9280	12490	6730	9610	9510.77	2.23	1087	9870	9740	9480	9350	9090	9805	9415	58	2880	500	7110	10	1	11571858	1102	21.30	0.71	12	0.13	447.00	13395.00	26350	20240408	-63.87	8910	20241119	6.85	26350	-63.87	20240408	8910	6.85	20241119	26350	-63.87	20240408	8910	6.85	20241119	2.90	N	092070	500	57 억	257632	N	N	5	N	N
28	20241126	140800	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9540	-70	5	-0.73	133214320	14008	69.96	9610	9660	9280	12490	6730	9610	9509.87	2.23	1215	9870	9740	9480	9350	9090	9805	9415	58	2880	500	7110	10	1	11571858	1104	21.34	0.71	12	0.12	447.00	13395.00	26350	20240408	-63.80	8910	20241119	7.07	26350	-63.80	20240408	8910	7.07	20241119	26350	-63.80	20240408	8910	7.07	20241119	2.90	N	092070	500	57 억	257632	N	N	5	N	N
29	20241126	130759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9540	-70	5	-0.73	123822770	13020	65.03	9610	9660	9280	12490	6730	9610	9510.20	2.23	993	9870	9740	9480	9350	9090	9805	9415	58	2880	500	7110	10	1	11571858	1104	21.34	0.71	12	0.11	447.00	13395.00	26350	20240408	-63.80	8910	20241119	7.07	26350	-63.80	20240408	8910	7.07	20241119	26350	-63.80	20240408	8910	7.07	20241119	2.90	N	092070	500	57 억	257632	N	N	5	N	N
30	20241126	120804	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9470	-140	5	-1.46	102180310	10748	53.68	9610	9660	9280	12490	6730	9610	9506.91	2.23	-599	9870	9740	9480	9350	9090	9805	9415	58	2880	500	7110	10	1	11571858	1096	21.19	0.71	12	0.09	447.00	13395.00	26350	20240408	-64.06	8910	20241119	6.29	26350	-64.06	20240408	8910	6.29	20241119	26350	-64.06	20240408	8910	6.29	20241119	2.90	N	092070	500	57 억	257632	N	N	5	N	N
31	20241126	110809	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9530	-80	5	-0.83	42888080	4477	22.36	9610	9660	9520	12490	6730	9610	9579.65	2.23	-815	9870	9740	9480	9350	9090	9805	9415	58	2880	500	7110	10	1	11571858	1103	21.32	0.71	12	0.04	447.00	13395.00	26350	20240408	-63.83	8910	20241119	6.96	26350	-63.83	20240408	8910	6.96	20241119	26350	-63.83	20240408	8910	6.96	20241119	2.90	N	092070	500	57 억	257632	N	N	5	N	N
32	20241126	100811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9600	-10	5	-0.10	16916190	1761	8.79	9610	9660	9520	12490	6730	9610	9606.01	2.23	524	9870	9740	9480	9350	9090	9805	9415	58	2880	500	7110	10	1	11571858	1111	21.48	0.72	12	0.02	447.00	13395.00	26350	20240408	-63.57	8910	20241119	7.74	26350	-63.57	20240408	8910	7.74	20241119	26350	-63.57	20240408	8910	7.74	20241119	2.90	N	092070	500	57 억	257632	N	N	5	N	N
33	20241126	090803	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9520	-90	5	-0.94	2823240	294	1.47	9610	9610	9520	12490	6730	9610	9602.86	2.23	-123	9870	9740	9480	9350	9090	9805	9415	58	2880	500	7110	10	1	11571858	1102	21.30	0.71	12	0.00	447.00	13395.00	26350	20240408	-63.87	8910	20241119	6.85	26350	-63.87	20240408	8910	6.85	20241119	26350	-63.87	20240408	8910	6.85	20241119	2.90	N	092070	500	57 억	257632	N	N	5	N	N
34	20241125	160744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9610	300	2	3.22	190567180	20000	42.99	9220	9610	9220	12100	6520	9310	9528.36	2.19	3641	9590	9450	9270	9130	8950	9520	9200	58	2790	500	6880	10	1	11571858	1112	21.50	0.72	12	0.17	447.00	13395.00	26350	20240408	-63.53	8910	20241119	7.86	26350	-63.53	20240408	8910	7.86	20241119	26350	-63.53	20240408	8910	7.86	20241119	2.93	N	092070	500	57 억	253915	N	N	5	N	N
35	20241125	150800	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9600	290	2	3.11	167283860	17575	37.78	9220	9600	9220	12100	6520	9310	9518.29	2.19	3472	9590	9450	9270	9130	8950	9520	9200	58	2790	500	6880	10	1	11571858	1111	21.48	0.72	12	0.15	447.00	13395.00	26350	20240408	-63.57	8910	20241119	7.74	26350	-63.57	20240408	8910	7.74	20241119	26350	-63.57	20240408	8910	7.74	20241119	2.93	N	092070	500	57 억	253915	N	N	0	N	N
36	20241125	140757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9580	270	2	2.90	142466600	14986	32.21	9220	9600	9220	12100	6520	9310	9506.65	2.19	2661	9590	9450	9270	9130	8950	9520	9200	58	2790	500	6880	10	1	11571858	1109	21.43	0.72	12	0.13	447.00	13395.00	26350	20240408	-63.64	8910	20241119	7.52	26350	-63.64	20240408	8910	7.52	20241119	26350	-63.64	20240408	8910	7.52	20241119	2.93	N	092070	500	57 억	253915	N	N	0	N	N
37	20241125	130750	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9540	230	2	2.47	109390330	11530	24.79	9220	9550	9220	12100	6520	9310	9487.45	2.19	2445	9590	9450	9270	9130	8950	9520	9200	58	2790	500	6880	10	1	11571858	1104	21.34	0.71	12	0.10	447.00	13395.00	26350	20240408	-63.80	8910	20241119	7.07	26350	-63.80	20240408	8910	7.07	20241119	26350	-63.80	20240408	8910	7.07	20241119	2.93	N	092070	500	57 억	253915	N	N	0	N	N
38	20241125	120800	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9510	200	2	2.15	81484350	8600	18.49	9220	9530	9220	12100	6520	9310	9474.92	2.19	536	9590	9450	9270	9130	8950	9520	9200	58	2790	500	6880	10	1	11571858	1100	21.28	0.71	12	0.07	447.00	13395.00	26350	20240408	-63.91	8910	20241119	6.73	26350	-63.91	20240408	8910	6.73	20241119	26350	-63.91	20240408	8910	6.73	20241119	2.93	N	092070	500	57 억	253915	N	N	0	N	N
39	20241125	110754	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9470	160	2	1.72	72030430	7605	16.35	9220	9530	9220	12100	6520	9310	9471.46	2.19	530	9590	9450	9270	9130	8950	9520	9200	58	2790	500	6880	10	1	11571858	1096	21.19	0.71	12	0.07	447.00	13395.00	26350	20240408	-64.06	8910	20241119	6.29	26350	-64.06	20240408	8910	6.29	20241119	26350	-64.06	20240408	8910	6.29	20241119	2.93	N	092070	500	57 억	253915	N	N	0	N	N
40	20241125	100746	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9490	180	2	1.93	34245440	3626	7.79	9220	9530	9220	12100	6520	9310	9444.41	2.19	1065	9590	9450	9270	9130	8950	9520	9200	58	2790	500	6880	10	1	11571858	1098	21.23	0.71	12	0.03	447.00	13395.00	26350	20240408	-63.98	8910	20241119	6.51	26350	-63.98	20240408	8910	6.51	20241119	26350	-63.98	20240408	8910	6.51	20241119	2.93	N	092070	500	57 억	253915	N	N	0	N	N
41	20241125	090746	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9530	220	2	2.36	22805280	2418	5.20	9220	9530	9220	12100	6520	9310	9431.46	2.19	1088	9590	9450	9270	9130	8950	9520	9200	58	2790	500	6880	10	1	11571858	1103	21.32	0.71	12	0.02	447.00	13395.00	26350	20240408	-63.83	8910	20241119	6.96	26350	-63.83	20240408	8910	6.96	20241119	26350	-63.83	20240408	8910	6.96	20241119	2.93	N	092070	500	57 억	253915	N	N	0	N	N
42	20241122	160706	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9310	140	2	1.53	430901910	46367	178.42	9090	9410	9090	11920	6420	9170	9293.29	2.13	7645	9390	9280	9160	9050	8930	9335	9105	58	2750	500	6780	10	1	11571858	1077	20.83	0.70	12	0.40	447.00	13395.00	26350	20240408	-64.67	8910	20241119	4.49	26350	-64.67	20240408	8910	4.49	20241119	26350	-64.67	20240408	8910	4.49	20241119	2.95	N	092070	500	57 억	246068	N	N	0	N	N
43	20241122	150714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9300	130	2	1.42	418877940	45073	173.44	9090	9410	9090	11920	6420	9170	9293.32	2.13	7763	9390	9280	9160	9050	8930	9335	9105	58	2750	500	6780	10	1	11571858	1076	20.81	0.69	12	0.39	447.00	13395.00	26350	20240408	-64.71	8910	20241119	4.38	26350	-64.71	20240408	8910	4.38	20241119	26350	-64.71	20240408	8910	4.38	20241119	2.95	N	092070	500	57 억	246068	N	N	0	N	N
44	20241122	140716	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9280	110	2	1.20	393355290	42321	162.85	9090	9410	9090	11920	6420	9170	9294.57	2.13	7488	9390	9280	9160	9050	8930	9335	9105	58	2750	500	6780	10	1	11571858	1074	20.76	0.69	12	0.37	447.00	13395.00	26350	20240408	-64.78	8910	20241119	4.15	26350	-64.78	20240408	8910	4.15	20241119	26350	-64.78	20240408	8910	4.15	20241119	2.95	N	092070	500	57 억	246068	N	N	0	N	N
45	20241122	130714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9360	190	2	2.07	379308060	40811	157.04	9090	9410	9090	11920	6420	9170	9294.26	2.13	8743	9390	9280	9160	9050	8930	9335	9105	58	2750	500	6780	10	1	11571858	1083	20.94	0.70	12	0.35	447.00	13395.00	26350	20240408	-64.48	8910	20241119	5.05	26350	-64.48	20240408	8910	5.05	20241119	26350	-64.48	20240408	8910	5.05	20241119	2.95	N	092070	500	57 억	246068	N	N	0	N	N
46	20241122	120718	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9340	170	2	1.85	369910110	39805	153.17	9090	9410	9090	11920	6420	9170	9293.06	2.13	9164	9390	9280	9160	9050	8930	9335	9105	58	2750	500	6780	10	1	11571858	1081	20.89	0.70	12	0.34	447.00	13395.00	26350	20240408	-64.55	8910	20241119	4.83	26350	-64.55	20240408	8910	4.83	20241119	26350	-64.55	20240408	8910	4.83	20241119	2.95	N	092070	500	57 억	246068	N	N	0	N	N
47	20241122	110711	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9270	100	2	1.09	206893850	22289	85.77	9090	9410	9090	11920	6420	9170	9282.33	2.13	5119	9390	9280	9160	9050	8930	9335	9105	58	2750	500	6780	10	1	11571858	1073	20.74	0.69	12	0.19	447.00	13395.00	26350	20240408	-64.82	8910	20241119	4.04	26350	-64.82	20240408	8910	4.04	20241119	26350	-64.82	20240408	8910	4.04	20241119	2.95	N	092070	500	57 억	246068	N	N	0	N	N
48	20241122	100724	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9280	110	2	1.20	76734990	8259	31.78	9090	9410	9090	11920	6420	9170	9291.08	2.13	3567	9390	9280	9160	9050	8930	9335	9105	58	2750	500	6780	10	1	11571858	1074	20.76	0.69	12	0.07	447.00	13395.00	26350	20240408	-64.78	8910	20241119	4.15	26350	-64.78	20240408	8910	4.15	20241119	26350	-64.78	20240408	8910	4.15	20241119	2.95	N	092070	500	57 억	246068	N	N	0	N	N
49	20241122	090718	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9110	-60	5	-0.65	10727140	1173	4.51	9090	9160	9090	11920	6420	9170	9145.05	2.13	931	9390	9280	9160	9050	8930	9335	9105	58	2750	500	6780	10	1	11571858	1054	20.38	0.68	12	0.01	447.00	13395.00	26350	20240408	-65.43	8910	20241119	2.24	26350	-65.43	20240408	8910	2.24	20241119	26350	-65.43	20240408	8910	2.24	20241119	2.95	N	092070	500	57 억	246068	N	N	0	N	N
50	20241121	160711	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9170	-50	5	-0.54	236387760	25948	63.08	9070	9270	9040	11980	6460	9220	9110.06	2.07	6777	9586	9402	9156	8972	8726	9495	9065	58	2760	500	6820	10	1	11571858	1061	20.51	0.68	12	0.22	447.00	13395.00	26350	20240408	-65.20	8910	20241119	2.92	26350	-65.20	20240408	8910	2.92	20241119	26350	-65.20	20240408	8910	2.92	20241119	2.97	N	092070	500	57 억	239291	N	N	0	N	N
51	20241121	150726	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9120	-100	5	-1.08	231832520	25450	61.87	9070	9270	9040	11980	6460	9220	9109.33	2.07	6889	9586	9402	9156	8972	8726	9495	9065	58	2760	500	6820	10	1	11571858	1055	20.40	0.68	12	0.22	447.00	13395.00	26350	20240408	-65.39	8910	20241119	2.36	26350	-65.39	20240408	8910	2.36	20241119	26350	-65.39	20240408	8910	2.36	20241119	2.97	N	092070	500	57 억	239291	N	N	0	N	N
52	20241121	140726	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9140	-80	5	-0.87	122291320	13397	32.57	9070	9270	9050	11980	6460	9220	9128.26	2.07	-146	9586	9402	9156	8972	8726	9495	9065	58	2760	500	6820	10	1	11571858	1058	20.45	0.68	12	0.12	447.00	13395.00	26350	20240408	-65.31	8910	20241119	2.58	26350	-65.31	20240408	8910	2.58	20241119	26350	-65.31	20240408	8910	2.58	20241119	2.97	N	092070	500	57 억	239291	N	N	0	N	N
53	20241121	130718	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9080	-140	5	-1.52	84241680	9237	22.46	9070	9270	9050	11980	6460	9220	9120.03	2.07	-739	9586	9402	9156	8972	8726	9495	9065	58	2760	500	6820	10	1	11571858	1051	20.31	0.68	12	0.08	447.00	13395.00	26350	20240408	-65.54	8910	20241119	1.91	26350	-65.54	20240408	8910	1.91	20241119	26350	-65.54	20240408	8910	1.91	20241119	2.97	N	092070	500	57 억	239291	N	N	0	N	N
54	20241121	120719	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9070	-150	5	-1.63	59377690	6496	15.79	9070	9270	9050	11980	6460	9220	9140.65	2.07	-619	9586	9402	9156	8972	8726	9495	9065	58	2760	500	6820	10	1	11571858	1050	20.29	0.68	12	0.06	447.00	13395.00	26350	20240408	-65.58	8910	20241119	1.80	26350	-65.58	20240408	8910	1.80	20241119	26350	-65.58	20240408	8910	1.80	20241119	2.97	N	092070	500	57 억	239291	N	N	0	N	N
55	20241121	110721	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9210	-10	5	-0.11	44170380	4838	11.76	9070	9270	9050	11980	6460	9220	9129.88	2.07	-884	9586	9402	9156	8972	8726	9495	9065	58	2760	500	6820	10	1	11571858	1066	20.60	0.69	12	0.04	447.00	13395.00	26350	20240408	-65.05	8910	20241119	3.37	26350	-65.05	20240408	8910	3.37	20241119	26350	-65.05	20240408	8910	3.37	20241119	2.97	N	092070	500	57 억	239291	N	N	0	N	N
56	20241121	100722	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9180	-40	5	-0.43	40742270	4465	10.86	9070	9270	9050	11980	6460	9220	9124.81	2.07	-584	9586	9402	9156	8972	8726	9495	9065	58	2760	500	6820	10	1	11571858	1062	20.54	0.69	12	0.04	447.00	13395.00	26350	20240408	-65.16	8910	20241119	3.03	26350	-65.16	20240408	8910	3.03	20241119	26350	-65.16	20240408	8910	3.03	20241119	2.97	N	092070	500	57 억	239291	N	N	0	N	N
57	20241121	090722	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9270	50	2	0.54	451960	49	0.12	9070	9270	9070	11980	6460	9220	9223.67	2.07	-2	9586	9402	9156	8972	8726	9495	9065	58	2760	500	6820	10	1	11571858	1073	20.74	0.69	12	0.00	447.00	13395.00	26350	20240408	-64.82	8910	20241119	4.04	26350	-64.82	20240408	8910	4.04	20241119	26350	-64.82	20240408	8910	4.04	20241119	2.97	N	092070	500	57 억	239291	N	N	0	N	N
58	20241120	160716	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9220	210	2	2.33	373131590	41098	146.94	8940	9340	8910	11710	6310	9010	9079.05	2.00	7210	9330	9170	9040	8880	8750	9155	8865	58	2700	500	6660	10	1	11571858	1067	20.63	0.69	12	0.36	447.00	13395.00	26350	20240408	-65.01	8910	20241120	3.48	26350	-65.01	20240408	8910	3.48	20241120	26350	-65.01	20240408	8910	3.48	20241120	2.92	N	092070	500	57 억	231904	N	N	11	N	N
59	20241120	150725	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9100	90	2	1.00	354123930	39013	139.49	8940	9340	8910	11710	6310	9010	9077.08	2.00	7260	9330	9170	9040	8880	8750	9155	8865	58	2700	500	6660	10	1	11571858	1053	20.36	0.68	12	0.34	447.00	13395.00	26350	20240408	-65.46	8910	20241120	2.13	26350	-65.46	20240408	8910	2.13	20241120	26350	-65.46	20240408	8910	2.13	20241120	2.92	N	092070	500	57 억	231904	N	N	11	N	N
60	20241120	140726	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9180	170	2	1.89	300444020	33119	118.41	8940	9340	8910	11710	6310	9010	9071.65	2.00	4104	9330	9170	9040	8880	8750	9155	8865	58	2700	500	6660	10	1	11571858	1062	20.54	0.69	12	0.29	447.00	13395.00	26350	20240408	-65.16	8910	20241120	3.03	26350	-65.16	20240408	8910	3.03	20241120	26350	-65.16	20240408	8910	3.03	20241120	2.92	N	092070	500	57 억	231904	N	N	11	N	N
61	20241120	130727	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9240	230	2	2.55	286505760	31595	112.96	8940	9340	8910	11710	6310	9010	9068.07	2.00	3896	9330	9170	9040	8880	8750	9155	8865	58	2700	500	6660	10	1	11571858	1069	20.67	0.69	12	0.27	447.00	13395.00	26350	20240408	-64.93	8910	20241120	3.70	26350	-64.93	20240408	8910	3.70	20241120	26350	-64.93	20240408	8910	3.70	20241120	2.92	N	092070	500	57 억	231904	N	N	11	N	N
62	20241120	120726	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9210	200	2	2.22	247888100	27424	98.05	8940	9280	8910	11710	6310	9010	9039.09	2.00	4257	9330	9170	9040	8880	8750	9155	8865	58	2700	500	6660	10	1	11571858	1066	20.60	0.69	12	0.24	447.00	13395.00	26350	20240408	-65.05	8910	20241120	3.37	26350	-65.05	20240408	8910	3.37	20241120	26350	-65.05	20240408	8910	3.37	20241120	2.92	N	092070	500	57 억	231904	N	N	11	N	N
63	20241120	110728	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9010	0	3	0.00	217208440	24085	86.11	8940	9120	8910	11710	6310	9010	9018.41	2.00	2704	9330	9170	9040	8880	8750	9155	8865	58	2700	500	6660	10	1	11571858	1043	20.16	0.67	12	0.21	447.00	13395.00	26350	20240408	-65.81	8910	20241120	1.12	26350	-65.81	20240408	8910	1.12	20241120	26350	-65.81	20240408	8910	1.12	20241120	2.92	N	092070	500	57 억	231904	N	N	11	N	N
64	20241120	100727	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9090	80	2	0.89	129464900	14390	51.45	8940	9110	8910	11710	6310	9010	8996.87	2.00	381	9330	9170	9040	8880	8750	9155	8865	58	2700	500	6660	10	1	11571858	1052	20.34	0.68	12	0.12	447.00	13395.00	26350	20240408	-65.50	8910	20241120	2.02	26350	-65.50	20240408	8910	2.02	20241120	26350	-65.50	20240408	8910	2.02	20241120	2.92	N	092070	500	57 억	231904	N	N	11	N	N
65	20241120	090725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9110	100	2	1.11	45278310	5027	17.97	8940	9110	8940	11710	6310	9010	9007.02	2.00	776	9330	9170	9040	8880	8750	9155	8865	58	2700	500	6660	10	1	11571858	1054	20.38	0.68	12	0.04	447.00	13395.00	26350	20240408	-65.43	8910	20241119	2.24	26350	-65.43	20240408	8910	2.24	20241119	26350	-65.43	20240408	8910	2.24	20241119	2.92	N	092070	500	57 억	231904	N	N	11	N	N
66	20241119	160647	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9010	0	3	0.00	247841590	27567	50.56	9010	9200	8910	11710	6310	9010	8990.48	1.99	2003	10076	9542	9266	8732	8456	9405	8595	58	2700	500	6660	10	1	11571858	1043	20.16	0.67	12	0.24	447.00	13395.00	26350	20240408	-65.81	8910	20241119	1.12	26350	-65.81	20240408	8910	1.12	20241119	26350	-65.81	20240408	8910	1.12	20241119	2.95	N	092070	500	57 억	230393	N	N	11	N	N
67	20241119	150658	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9000	-10	5	-0.11	212447230	23622	43.32	9010	9200	8910	11710	6310	9010	8993.62	1.99	2248	10076	9542	9266	8732	8456	9405	8595	58	2700	500	6660	10	1	11571858	1041	20.13	0.67	12	0.20	447.00	13395.00	26350	20240408	-65.84	8910	20241119	1.01	26350	-65.84	20240408	8910	1.01	20241119	26350	-65.84	20240408	8910	1.01	20241119	2.95	N	092070	500	57 억	230393	N	N	5	N	N
68	20241119	140657	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9020	10	2	0.11	147406170	16347	29.98	9010	9200	8910	11710	6310	9010	9017.32	1.99	555	10076	9542	9266	8732	8456	9405	8595	58	2700	500	6660	10	1	11571858	1044	20.18	0.67	12	0.14	447.00	13395.00	26350	20240408	-65.77	8910	20241119	1.23	26350	-65.77	20240408	8910	1.23	20241119	26350	-65.77	20240408	8910	1.23	20241119	2.95	N	092070	500	57 억	230393	N	N	5	N	N
69	20241119	130659	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9000	-10	5	-0.11	128477280	14241	26.12	9010	9200	8910	11710	6310	9010	9021.65	1.99	55	10076	9542	9266	8732	8456	9405	8595	58	2700	500	6660	10	1	11571858	1041	20.13	0.67	12	0.12	447.00	13395.00	26350	20240408	-65.84	8910	20241119	1.01	26350	-65.84	20240408	8910	1.01	20241119	26350	-65.84	20240408	8910	1.01	20241119	2.95	N	092070	500	57 억	230393	N	N	5	N	N
70	20241119	120651	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8940	-70	5	-0.78	102395150	11345	20.81	9010	9200	8910	11710	6310	9010	9025.58	1.99	-19	10076	9542	9266	8732	8456	9405	8595	58	2700	500	6660	10	1	11571858	1035	20.00	0.67	12	0.10	447.00	13395.00	26350	20240408	-66.07	8910	20241119	0.34	26350	-66.07	20240408	8910	0.34	20241119	26350	-66.07	20240408	8910	0.34	20241119	2.95	N	092070	500	57 억	230393	N	N	5	N	N
71	20241119	110700	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8960	-50	5	-0.55	86756530	9599	17.61	9010	9200	8910	11710	6310	9010	9038.09	1.99	-363	10076	9542	9266	8732	8456	9405	8595	58	2700	500	6660	10	1	11571858	1037	20.04	0.67	12	0.08	447.00	13395.00	26350	20240408	-66.00	8910	20241119	0.56	26350	-66.00	20240408	8910	0.56	20241119	26350	-66.00	20240408	8910	0.56	20241119	2.95	N	092070	500	57 억	230393	N	N	5	N	N
72	20241119	100718	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9020	10	2	0.11	62460940	6895	12.65	9010	9200	8910	11710	6310	9010	9058.89	1.99	-332	10076	9542	9266	8732	8456	9405	8595	58	2700	500	6660	10	1	11571858	1044	20.18	0.67	12	0.06	447.00	13395.00	26350	20240408	-65.77	8910	20241119	1.23	26350	-65.77	20240408	8910	1.23	20241119	26350	-65.77	20240408	8910	1.23	20241119	2.95	N	092070	500	57 억	230393	N	N	5	N	N
73	20241119	090711	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9000	-10	5	-0.11	15167840	1684	3.09	9010	9200	8910	11710	6310	9010	9007.03	1.99	-779	10076	9542	9266	8732	8456	9405	8595	58	2700	500	6660	10	1	11571858	1041	20.13	0.67	12	0.01	447.00	13395.00	26350	20240408	-65.84	8910	20241119	1.01	26350	-65.84	20240408	8910	1.01	20241119	26350	-65.84	20240408	8910	1.01	20241119	2.95	N	092070	500	57 억	230393	N	N	5	N	N
74	20241118	160651	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9010	-590	5	-6.15	501314940	54244	157.89	9610	9800	8990	12480	6720	9600	9241.85	2.06	-7918	10306	9952	9486	9132	8666	10130	9310	58	2880	500	7100	10	1	11571858	1043	20.16	0.67	12	0.47	447.00	13395.00	26350	20240408	-65.81	8990	20241118	0.22	26350	-65.81	20240408	8990	0.22	20241118	26350	-65.81	20240408	8990	0.22	20241118	3.00	N	092070	500	57 억	238309	N	N	5	N	N
75	20241118	150657	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9040	-560	5	-5.83	472080080	51000	148.45	9610	9800	8990	12480	6720	9600	9256.47	2.06	-6995	10306	9952	9486	9132	8666	10130	9310	58	2880	500	7100	10	1	11571858	1046	20.22	0.67	12	0.44	447.00	13395.00	26350	20240408	-65.69	8990	20241118	0.56	26350	-65.69	20240408	8990	0.56	20241118	26350	-65.69	20240408	8990	0.56	20241118	3.00	N	092070	500	57 억	238309	N	N	26	N	N
76	20241118	140700	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9020	-580	5	-6.04	352902900	37779	109.97	9610	9800	9000	12480	6720	9600	9341.25	2.06	-6960	10306	9952	9486	9132	8666	10130	9310	58	2880	500	7100	10	1	11571858	1044	20.18	0.67	12	0.33	447.00	13395.00	26350	20240408	-65.77	9000	20241118	0.22	26350	-65.77	20240408	9000	0.22	20241118	26350	-65.77	20240408	9000	0.22	20241118	3.00	N	092070	500	57 억	238309	N	N	26	N	N
77	20241118	130656	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9100	-500	5	-5.21	259229120	27438	79.87	9610	9800	9060	12480	6720	9600	9447.81	2.06	-4376	10306	9952	9486	9132	8666	10130	9310	58	2880	500	7100	10	1	11571858	1053	20.36	0.68	12	0.24	447.00	13395.00	26350	20240408	-65.46	9020	20241115	0.89	26350	-65.46	20240408	9020	0.89	20241115	26350	-65.46	20240408	9020	0.89	20241115	3.00	N	092070	500	57 억	238309	N	N	26	N	N
78	20241118	120700	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9340	-260	5	-2.71	180049950	18802	54.73	9610	9800	9300	12480	6720	9600	9576.11	2.06	-3472	10306	9952	9486	9132	8666	10130	9310	58	2880	500	7100	10	1	11571858	1081	20.89	0.70	12	0.16	447.00	13395.00	26350	20240408	-64.55	9020	20241115	3.55	26350	-64.55	20240408	9020	3.55	20241115	26350	-64.55	20240408	9020	3.55	20241115	3.00	N	092070	500	57 억	238309	N	N	26	N	N
79	20241118	110658	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9480	-120	5	-1.25	151416610	15757	45.87	9610	9800	9440	12480	6720	9600	9609.48	2.06	-3363	10306	9952	9486	9132	8666	10130	9310	58	2880	500	7100	10	1	11571858	1097	21.21	0.71	12	0.14	447.00	13395.00	26350	20240408	-64.02	9020	20241115	5.10	26350	-64.02	20240408	9020	5.10	20241115	26350	-64.02	20240408	9020	5.10	20241115	3.00	N	092070	500	57 억	238309	N	N	26	N	N
80	20241118	100652	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9620	20	2	0.21	97969910	10144	29.53	9610	9800	9590	12480	6720	9600	9657.92	2.06	-822	10306	9952	9486	9132	8666	10130	9310	58	2880	500	7100	10	1	11571858	1113	21.52	0.72	12	0.09	447.00	13395.00	26350	20240408	-63.49	9020	20241115	6.65	26350	-63.49	20240408	9020	6.65	20241115	26350	-63.49	20240408	9020	6.65	20241115	3.00	N	092070	500	57 억	238309	N	N	26	N	N
81	20241118	090651	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9600	0	3	0.00	10105000	1052	3.06	9610	9610	9590	12480	6720	9600	9605.51	2.06	-371	10306	9952	9486	9132	8666	10130	9310	58	2880	500	7100	10	1	11571858	1111	21.48	0.72	12	0.01	447.00	13395.00	26350	20240408	-63.57	9020	20241115	6.43	26350	-63.57	20240408	9020	6.43	20241115	26350	-63.57	20240408	9020	6.43	20241115	3.00	N	092070	500	57 억	238309	N	N	26	N	N
82	20241115	160712	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9600	340	2	3.67	324032100	34345	85.17	9260	9840	9020	12030	6490	9260	9434.61	2.02	5245	10173	9716	9433	8976	8693	9575	8835	58	2770	500	6850	10	1	11571858	1111	21.48	0.72	12	0.30	447.00	13395.00	26350	20240408	-63.57	9020	20241115	6.43	26350	-63.57	20240408	9020	6.43	20241115	26350	-63.57	20240408	9020	6.43	20241115	3.03	N	092070	500	57 억	233231	N	N	26	N	N
83	20241115	150732	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9620	360	2	3.89	315049520	33408	82.85	9260	9840	9020	12030	6490	9260	9430.36	2.02	5450	10173	9716	9433	8976	8693	9575	8835	58	2770	500	6850	10	1	11571858	1113	21.52	0.72	12	0.29	447.00	13395.00	26350	20240408	-63.49	9020	20241115	6.65	26350	-63.49	20240408	9020	6.65	20241115	26350	-63.49	20240408	9020	6.65	20241115	3.03	N	092070	500	57 억	233231	N	N	0	N	N
84	20241115	140724	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9680	420	2	4.54	283216040	30119	74.69	9260	9680	9020	12030	6490	9260	9403.24	2.02	5909	10173	9716	9433	8976	8693	9575	8835	58	2770	500	6850	10	1	11571858	1120	21.66	0.72	12	0.26	447.00	13395.00	26350	20240408	-63.26	9020	20241115	7.32	26350	-63.26	20240408	9020	7.32	20241115	26350	-63.26	20240408	9020	7.32	20241115	3.03	N	092070	500	57 억	233231	N	N	0	N	N
85	20241115	130726	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9530	270	2	2.92	174634060	18737	46.47	9260	9570	9020	12030	6490	9260	9320.28	2.02	2052	10173	9716	9433	8976	8693	9575	8835	58	2770	500	6850	10	1	11571858	1103	21.32	0.71	12	0.16	447.00	13395.00	26350	20240408	-63.83	9020	20241115	5.65	26350	-63.83	20240408	9020	5.65	20241115	26350	-63.83	20240408	9020	5.65	20241115	3.03	N	092070	500	57 억	233231	N	N	0	N	N
86	20241115	120730	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9410	150	2	1.62	127302470	13754	34.11	9260	9450	9020	12030	6490	9260	9255.67	2.02	-663	10173	9716	9433	8976	8693	9575	8835	58	2770	500	6850	10	1	11571858	1089	21.05	0.70	12	0.12	447.00	13395.00	26350	20240408	-64.29	9020	20241115	4.32	26350	-64.29	20240408	9020	4.32	20241115	26350	-64.29	20240408	9020	4.32	20241115	3.03	N	092070	500	57 억	233231	N	N	0	N	N
87	20241115	110711	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9410	150	2	1.62	123376520	13336	33.07	9260	9450	9020	12030	6490	9260	9251.39	2.02	-640	10173	9716	9433	8976	8693	9575	8835	58	2770	500	6850	10	1	11571858	1089	21.05	0.70	12	0.12	447.00	13395.00	26350	20240408	-64.29	9020	20241115	4.32	26350	-64.29	20240408	9020	4.32	20241115	26350	-64.29	20240408	9020	4.32	20241115	3.03	N	092070	500	57 억	233231	N	N	0	N	N
88	20241115	100711	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9200	-60	5	-0.65	76901500	8298	20.58	9260	9450	9170	12030	6490	9260	9267.47	2.02	-1410	10173	9716	9433	8976	8693	9575	8835	58	2770	500	6850	10	1	11571858	1065	20.58	0.69	12	0.07	447.00	13395.00	26350	20240408	-65.09	9150	20241114	0.55	26350	-65.09	20240408	9150	0.55	20241114	26350	-65.09	20240408	9150	0.55	20241114	3.03	N	092070	500	57 억	233231	N	N	0	N	N
89	20241115	090657	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9220	-40	5	-0.43	9903720	1070	2.65	9260	9260	9170	12030	6490	9260	9255.81	2.02	-99	10173	9716	9433	8976	8693	9575	8835	58	2770	500	6850	10	1	11571858	1067	20.63	0.69	12	0.01	447.00	13395.00	26350	20240408	-65.01	9150	20241114	0.77	26350	-65.01	20240408	9150	0.77	20241114	26350	-65.01	20240408	9150	0.77	20241114	3.03	N	092070	500	57 억	233231	N	N	0	N	N
90	20241114	160705	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9280	-350	5	-3.63	354855830	37845	109.09	9890	9890	9150	12510	6750	9630	9376.56	2.12	-12111	10130	9880	9630	9380	9130	10005	9505	58	2880	500	7120	10	1	11571858	1074	20.76	0.69	12	0.33	447.00	13395.00	26350	20240408	-64.78	9150	20241114	1.42	26350	-64.78	20240408	9150	1.42	20241114	26350	-64.78	20240408	9150	1.42	20241114	3.18	N	092070	500	57 억	245348	N	N	16	N	N
91	20241114	150709	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9260	-370	5	-3.84	287447080	30580	88.15	9890	9890	9150	12510	6750	9630	9399.84	2.12	-13004	10130	9880	9630	9380	9130	10005	9505	58	2880	500	7120	10	1	11571858	1072	20.72	0.69	12	0.26	447.00	13395.00	26350	20240408	-64.86	9150	20241114	1.20	26350	-64.86	20240408	9150	1.20	20241114	26350	-64.86	20240408	9150	1.20	20241114	3.18	N	092070	500	57 억	245348	N	N	16	N	N
92	20241114	140704	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9290	-340	5	-3.53	244323870	25908	74.68	9890	9890	9150	12510	6750	9630	9430.44	2.12	-12854	10130	9880	9630	9380	9130	10005	9505	58	2880	500	7120	10	1	11571858	1075	20.78	0.69	12	0.22	447.00	13395.00	26350	20240408	-64.74	9150	20241114	1.53	26350	-64.74	20240408	9150	1.53	20241114	26350	-64.74	20240408	9150	1.53	20241114	3.18	N	092070	500	57 억	245348	N	N	16	N	N
93	20241114	130706	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9270	-360	5	-3.74	209180550	22133	63.80	9890	9890	9150	12510	6750	9630	9451.07	2.12	-13192	10130	9880	9630	9380	9130	10005	9505	58	2880	500	7120	10	1	11571858	1073	20.74	0.69	12	0.19	447.00	13395.00	26350	20240408	-64.82	9150	20241114	1.31	26350	-64.82	20240408	9150	1.31	20241114	26350	-64.82	20240408	9150	1.31	20241114	3.18	N	092070	500	57 억	245348	N	N	16	N	N
94	20241114	120704	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9350	-280	5	-2.91	175914410	18581	53.56	9890	9890	9150	12510	6750	9630	9467.44	2.12	-11992	10130	9880	9630	9380	9130	10005	9505	58	2880	500	7120	10	1	11571858	1082	20.92	0.70	12	0.16	447.00	13395.00	26350	20240408	-64.52	9150	20241114	2.19	26350	-64.52	20240408	9150	2.19	20241114	26350	-64.52	20240408	9150	2.19	20241114	3.18	N	092070	500	57 억	245348	N	N	16	N	N
95	20241114	110705	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9520	-110	5	-1.14	101186510	10577	30.49	9890	9890	9440	12510	6750	9630	9566.66	2.12	-7160	10130	9880	9630	9380	9130	10005	9505	58	2880	500	7120	10	1	11571858	1102	21.30	0.71	12	0.09	447.00	13395.00	26350	20240408	-63.87	9380	20241113	1.49	26350	-63.87	20240408	9380	1.49	20241113	26350	-63.87	20240408	9380	1.49	20241113	3.18	N	092070	500	57 억	245348	N	N	16	N	N
96	20241114	100725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9540	-90	5	-0.93	21750490	2247	6.48	9890	9890	9540	12510	6750	9630	9679.79	2.12	-1851	10130	9880	9630	9380	9130	10005	9505	58	2880	500	7120	10	1	11571858	1104	21.34	0.71	12	0.02	447.00	13395.00	26350	20240408	-63.80	9380	20241113	1.71	26350	-63.80	20240408	9380	1.71	20241113	26350	-63.80	20240408	9380	1.71	20241113	3.18	N	092070	500	57 억	245348	N	N	16	N	N
97	20241114	090700	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9630	0	3	0.00	0	0	0.00	0	0	0	12510	6750	9630	0.00	2.12	0	10130	9880	9630	9380	9130	10005	9505	58	2880	500	7120	10	1	11571858	1114	21.54	0.72	12	0.00	447.00	13395.00	26350	20240408	-63.45	9380	20241113	2.67	26350	-63.45	20240408	9380	2.67	20241113	26350	-63.45	20240408	9380	2.67	20241113	3.18	N	092070	500	57 억	245348	N	N	16	N	N
98	20241113	160416	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9630	-70	5	-0.72	327732060	34480	60.00	9610	9880	9380	12610	6790	9700	9504.26	2.11	2080	10500	10100	9790	9390	9080	9945	9235	58	2910	500	7170	10	1	11571858	1114	21.54	0.72	12	0.30	447.00	13395.00	26350	20240408	-63.45	9380	20241113	2.67	26350	-63.45	20240408	9380	2.67	20241113	26350	-63.45	20240408	9380	2.67	20241113	3.19	N	092070	500	57 억	243695	N	N	16	N	N
99	20241113	150439	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9510	-190	5	-1.96	297026350	31253	54.39	9610	9880	9380	12610	6790	9700	9503.93	2.11	2596	10500	10100	9790	9390	9080	9945	9235	58	2910	500	7170	10	1	11571858	1100	21.28	0.71	12	0.27	447.00	13395.00	26350	20240408	-63.91	9380	20241113	1.39	26350	-63.91	20240408	9380	1.39	20241113	26350	-63.91	20240408	9380	1.39	20241113	3.19	N	092070	500	57 억	243695	N	N	9	N	N
100	20241113	140437	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9400	-300	5	-3.09	255954830	26909	46.83	9610	9880	9380	12610	6790	9700	9511.87	2.11	3222	10500	10100	9790	9390	9080	9945	9235	58	2910	500	7170	10	1	11571858	1088	21.03	0.70	12	0.23	447.00	13395.00	26350	20240408	-64.33	9380	20241113	0.21	26350	-64.33	20240408	9380	0.21	20241113	26350	-64.33	20240408	9380	0.21	20241113	3.19	N	092070	500	57 억	243695	N	N	9	N	N
101	20241113	130434	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9430	-270	5	-2.78	234983340	24681	42.95	9610	9880	9380	12610	6790	9700	9520.82	2.11	3020	10500	10100	9790	9390	9080	9945	9235	58	2910	500	7170	10	1	11571858	1091	21.10	0.70	12	0.21	447.00	13395.00	26350	20240408	-64.21	9380	20241113	0.53	26350	-64.21	20240408	9380	0.53	20241113	26350	-64.21	20240408	9380	0.53	20241113	3.19	N	092070	500	57 억	243695	N	N	9	N	N
102	20241113	120431	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9500	-200	5	-2.06	180235090	18859	32.82	9610	9880	9430	12610	6790	9700	9556.98	2.11	1069	10500	10100	9790	9390	9080	9945	9235	58	2910	500	7170	10	1	11571858	1099	21.25	0.71	12	0.16	447.00	13395.00	26350	20240408	-63.95	9430	20241113	0.74	26350	-63.95	20240408	9430	0.74	20241113	26350	-63.95	20240408	9430	0.74	20241113	3.19	N	092070	500	57 억	243695	N	N	9	N	N
103	20241113	110430	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9640	-60	5	-0.62	169145000	17692	30.79	9610	9880	9430	12610	6790	9700	9560.54	2.11	1517	10500	10100	9790	9390	9080	9945	9235	58	2910	500	7170	10	1	11571858	1116	21.57	0.72	12	0.15	447.00	13395.00	26350	20240408	-63.42	9430	20241113	2.23	26350	-63.42	20240408	9430	2.23	20241113	26350	-63.42	20240408	9430	2.23	20241113	3.19	N	092070	500	57 억	243695	N	N	9	N	N
104	20241113	100429	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9590	-110	5	-1.13	144723170	15133	26.33	9610	9880	9430	12610	6790	9700	9563.42	2.11	1438	10500	10100	9790	9390	9080	9945	9235	58	2910	500	7170	10	1	11571858	1110	21.45	0.72	12	0.13	447.00	13395.00	26350	20240408	-63.61	9430	20241113	1.70	26350	-63.61	20240408	9430	1.70	20241113	26350	-63.61	20240408	9430	1.70	20241113	3.19	N	092070	500	57 억	243695	N	N	9	N	N
105	20241113	090423	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9720	20	2	0.21	42074110	4377	7.62	9610	9720	9550	12610	6790	9700	9612.55	2.11	3000	10500	10100	9790	9390	9080	9945	9235	58	2910	500	7170	10	1	11571858	1125	21.74	0.73	12	0.04	447.00	13395.00	26350	20240408	-63.11	9480	20241112	2.53	26350	-63.11	20240408	9480	2.53	20241112	26350	-63.11	20240408	9480	2.53	20241112	3.19	N	092070	500	57 억	243695	N	N	9	N	N
106	20241112	160641	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9700	-500	5	-4.90	564943100	57464	99.48	10190	10190	9480	13260	7140	10200	9831.27	2.20	-11926	11153	10676	10423	9946	9693	10550	9820	58	3060	500	7540	10	1	11571858	1122	21.70	0.72	12	0.50	447.00	13395.00	26350	20240408	-63.19	9480	20241112	2.32	26350	-63.19	20240408	9480	2.32	20241112	26350	-63.19	20240408	9480	2.32	20241112	3.22	N	092070	500	57 억	255084	N	N	9	N	N
107	20241112	150645	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9610	-590	5	-5.78	501934720	50894	88.10	10190	10190	9590	13260	7140	10200	9862.36	2.20	-11891	11153	10676	10423	9946	9693	10550	9820	58	3060	500	7540	10	1	11571858	1112	21.50	0.72	12	0.44	447.00	13395.00	26350	20240408	-63.53	9590	20241112	0.21	26350	-63.53	20240408	9590	0.21	20241112	26350	-63.53	20240408	9590	0.21	20241112	3.22	N	092070	500	57 억	255084	N	N	0	N	N
108	20241112	140652	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9700	-500	5	-4.90	461190000	46671	80.79	10190	10190	9700	13260	7140	10200	9881.73	2.20	-12302	11153	10676	10423	9946	9693	10550	9820	58	3060	500	7540	10	1	11571858	1122	21.70	0.72	12	0.40	447.00	13395.00	26350	20240408	-63.19	9700	20241112	0.00	26350	-63.19	20240408	9700	0.00	20241112	26350	-63.19	20240408	9700	0.00	20241112	3.22	N	092070	500	57 억	255084	N	N	0	N	N
109	20241112	130650	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9760	-440	5	-4.31	377956080	38114	65.98	10190	10190	9710	13260	7140	10200	9916.46	2.20	-12689	11153	10676	10423	9946	9693	10550	9820	58	3060	500	7540	10	1	11571858	1129	21.83	0.73	12	0.33	447.00	13395.00	26350	20240408	-62.96	9710	20241112	0.51	26350	-62.96	20240408	9710	0.51	20241112	26350	-62.96	20240408	9710	0.51	20241112	3.22	N	092070	500	57 억	255084	N	N	0	N	N
110	20241112	120648	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9910	-290	5	-2.84	279472080	28108	48.66	10190	10190	9870	13260	7140	10200	9942.79	2.20	-11025	11153	10676	10423	9946	9693	10550	9820	58	3060	500	7540	10	1	11571858	1147	22.17	0.74	12	0.24	447.00	13395.00	26350	20240408	-62.39	9870	20241112	0.41	26350	-62.39	20240408	9870	0.41	20241112	26350	-62.39	20240408	9870	0.41	20241112	3.22	N	092070	500	57 억	255084	N	N	0	N	N
111	20241112	110647	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9950	-250	5	-2.45	225228850	22635	39.18	10190	10190	9870	13260	7140	10200	9950.47	2.20	-7448	11153	10676	10423	9946	9693	10550	9820	58	3060	500	7540	10	1	11571858	1151	22.26	0.74	12	0.20	447.00	13395.00	26350	20240408	-62.24	9870	20241112	0.81	26350	-62.24	20240408	9870	0.81	20241112	26350	-62.24	20240408	9870	0.81	20241112	3.22	N	092070	500	57 억	255084	N	N	0	N	N
112	20241112	100646	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	10000	-200	5	-1.96	172065330	17297	29.94	10190	10190	9870	13260	7140	10200	9947.70	2.20	-7035	11153	10676	10423	9946	9693	10550	9820	58	3060	500	7540	10	1	11571858	1157	22.37	0.75	12	0.15	447.00	13395.00	26350	20240408	-62.05	9870	20241112	1.32	26350	-62.05	20240408	9870	1.32	20241112	26350	-62.05	20240408	9870	1.32	20241112	3.22	N	092070	500	57 억	255084	N	N	0	N	N
113	20241112	090645	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10060	-140	5	-1.37	8030370	795	1.38	10190	10190	10030	13260	7140	10200	10101.09	2.20	-725	11153	10676	10423	9946	9693	10550	9820	58	3060	500	7540	10	1	11571858	1164	22.51	0.75	12	0.01	447.00	13395.00	26350	20240408	-61.82	9900	20241023	1.62	26350	-61.82	20240408	9900	1.62	20241023	26350	-61.82	20240408	9900	1.62	20241023	3.22	N	092070	500	57 억	255084	N	N	0	N	N
114	20241111	160641	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10200	-550	5	-5.12	589882590	56616	80.79	10820	10900	10170	13970	7530	10750	10419.19	2.43	-26967	11496	11122	10806	10432	10116	11310	10620	58	3220	500	7950	10	1	11571858	1180	22.82	0.76	12	0.49	447.00	13395.00	26350	20240408	-61.29	9900	20241023	3.03	26350	-61.29	20240408	9900	3.03	20241023	26350	-61.29	20240408	9900	3.03	20241023	3.30	N	092070	500	57 억	281341	N	N	52	N	N
115	20241111	150700	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10190	-560	5	-5.21	565785470	54253	77.42	10820	10900	10170	13970	7530	10750	10428.58	2.43	-25086	11496	11122	10806	10432	10116	11310	10620	58	3220	500	7950	10	1	11571858	1179	22.80	0.76	12	0.47	447.00	13395.00	26350	20240408	-61.33	9900	20241023	2.93	26350	-61.33	20240408	9900	2.93	20241023	26350	-61.33	20240408	9900	2.93	20241023	3.30	N	092070	500	57 억	281341	N	N	52	N	N
116	20241111	140652	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10210	-540	5	-5.02	523829330	50136	71.54	10820	10900	10170	13970	7530	10750	10448.10	2.43	-23203	11496	11122	10806	10432	10116	11310	10620	58	3220	500	7950	10	1	11571858	1181	22.84	0.76	12	0.43	447.00	13395.00	26350	20240408	-61.25	9900	20241023	3.13	26350	-61.25	20240408	9900	3.13	20241023	26350	-61.25	20240408	9900	3.13	20241023	3.30	N	092070	500	57 억	281341	N	N	52	N	N
117	20241111	130647	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10190	-560	5	-5.21	481522860	45986	65.62	10820	10900	10170	13970	7530	10750	10471.01	2.43	-23097	11496	11122	10806	10432	10116	11310	10620	58	3220	500	7950	10	1	11571858	1179	22.80	0.76	12	0.40	447.00	13395.00	26350	20240408	-61.33	9900	20241023	2.93	26350	-61.33	20240408	9900	2.93	20241023	26350	-61.33	20240408	9900	2.93	20241023	3.30	N	092070	500	57 억	281341	N	N	52	N	N
118	20241111	120646	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10200	-550	5	-5.12	449529230	42845	61.14	10820	10900	10200	13970	7530	10750	10491.92	2.43	-22119	11496	11122	10806	10432	10116	11310	10620	58	3220	500	7950	10	1	11571858	1180	22.82	0.76	12	0.37	447.00	13395.00	26350	20240408	-61.29	9900	20241023	3.03	26350	-61.29	20240408	9900	3.03	20241023	26350	-61.29	20240408	9900	3.03	20241023	3.30	N	092070	500	57 억	281341	N	N	52	N	N
119	20241111	110643	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10260	-490	5	-4.56	426742310	40618	57.96	10820	10900	10200	13970	7530	10750	10506.17	2.43	-20517	11496	11122	10806	10432	10116	11310	10620	58	3220	500	7950	10	1	11571858	1187	22.95	0.77	12	0.35	447.00	13395.00	26350	20240408	-61.06	9900	20241023	3.64	26350	-61.06	20240408	9900	3.64	20241023	26350	-61.06	20240408	9900	3.64	20241023	3.30	N	092070	500	57 억	281341	N	N	52	N	N
120	20241111	100641	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10370	-380	5	-3.53	322140620	30427	43.42	10820	10900	10340	13970	7530	10750	10587.27	2.43	-17422	11496	11122	10806	10432	10116	11310	10620	58	3220	500	7950	10	1	11571858	1200	23.20	0.77	12	0.26	447.00	13395.00	26350	20240408	-60.65	9900	20241023	4.75	26350	-60.65	20240408	9900	4.75	20241023	26350	-60.65	20240408	9900	4.75	20241023	3.30	N	092070	500	57 억	281341	N	N	52	N	N
121	20241111	090639	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10760	10	2	0.09	31758720	2936	4.19	10820	10900	10760	13970	7530	10750	10817.25	2.43	165	11496	11122	10806	10432	10116	11310	10620	58	3220	500	7950	10	1	11571858	1245	24.07	0.80	12	0.03	447.00	13395.00	26350	20240408	-59.17	9900	20241023	8.69	26350	-59.17	20240408	9900	8.69	20241023	26350	-59.17	20240408	9900	8.69	20241023	3.30	N	092070	500	57 억	281341	N	N	52	N	N
122	20241108	160632	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10750	500	2	4.88	751938570	69144	276.60	10550	11180	10490	13320	7180	10250	10875.34	2.31	14785	10856	10552	10396	10092	9936	10475	10015	58	3070	500	7580	10	1	11571858	1244	24.05	0.80	12	0.60	447.00	13395.00	26350	20240408	-59.20	9900	20241023	8.59	26350	-59.20	20240408	9900	8.59	20241023	26350	-59.20	20240408	9900	8.59	20241023	3.30	N	092070	500	57 억	266982	N	N	52	N	N
123	20241108	150642	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10760	510	2	4.98	726537280	66782	267.15	10550	11180	10490	13320	7180	10250	10879.24	2.31	14342	10856	10552	10396	10092	9936	10475	10015	58	3070	500	7580	10	1	11571858	1245	24.07	0.80	12	0.58	447.00	13395.00	26350	20240408	-59.17	9900	20241023	8.69	26350	-59.17	20240408	9900	8.69	20241023	26350	-59.17	20240408	9900	8.69	20241023	3.30	N	092070	500	57 억	266982	N	N	64	N	N
124	20241108	140640	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10760	510	2	4.98	634182710	58189	232.77	10550	11180	10490	13320	7180	10250	10898.67	2.31	13918	10856	10552	10396	10092	9936	10475	10015	58	3070	500	7580	10	1	11571858	1245	24.07	0.80	12	0.50	447.00	13395.00	26350	20240408	-59.17	9900	20241023	8.69	26350	-59.17	20240408	9900	8.69	20241023	26350	-59.17	20240408	9900	8.69	20241023	3.30	N	092070	500	57 억	266982	N	N	64	N	N
125	20241108	130642	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11090	840	2	8.20	598746060	54950	219.82	10550	11180	10490	13320	7180	10250	10896.20	2.31	14033	10856	10552	10396	10092	9936	10475	10015	58	3070	500	7580	10	1	11571858	1283	24.81	0.83	12	0.47	447.00	13395.00	26350	20240408	-57.91	9900	20241023	12.02	26350	-57.91	20240408	9900	12.02	20241023	26350	-57.91	20240408	9900	12.02	20241023	3.30	N	092070	500	57 억	266982	N	N	64	N	N
126	20241108	120641	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10840	590	2	5.76	349119240	32326	129.31	10550	10970	10490	13320	7180	10250	10799.95	2.31	8970	10856	10552	10396	10092	9936	10475	10015	58	3070	500	7580	10	1	11571858	1254	24.25	0.81	12	0.28	447.00	13395.00	26350	20240408	-58.86	9900	20241023	9.49	26350	-58.86	20240408	9900	9.49	20241023	26350	-58.86	20240408	9900	9.49	20241023	3.30	N	092070	500	57 억	266982	N	N	64	N	N
127	20241108	110640	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10800	550	2	5.37	294267960	27245	108.99	10550	10970	10490	13320	7180	10250	10800.81	2.31	6325	10856	10552	10396	10092	9936	10475	10015	58	3070	500	7580	10	1	11571858	1250	24.16	0.81	12	0.24	447.00	13395.00	26350	20240408	-59.01	9900	20241023	9.09	26350	-59.01	20240408	9900	9.09	20241023	26350	-59.01	20240408	9900	9.09	20241023	3.30	N	092070	500	57 억	266982	N	N	64	N	N
128	20241108	100650	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10720	470	2	4.59	269502770	24948	99.80	10550	10970	10490	13320	7180	10250	10802.58	2.31	5165	10856	10552	10396	10092	9936	10475	10015	58	3070	500	7580	10	1	11571858	1241	23.98	0.80	12	0.22	447.00	13395.00	26350	20240408	-59.32	9900	20241023	8.28	26350	-59.32	20240408	9900	8.28	20241023	26350	-59.32	20240408	9900	8.28	20241023	3.30	N	092070	500	57 억	266982	N	N	64	N	N
129	20241108	090635	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10740	490	2	4.78	31795230	3008	12.03	10550	10780	10490	13320	7180	10250	10570.22	2.31	1884	10856	10552	10396	10092	9936	10475	10015	58	3070	500	7580	10	1	11571858	1243	24.03	0.80	12	0.03	447.00	13395.00	26350	20240408	-59.24	9900	20241023	8.48	26350	-59.24	20240408	9900	8.48	20241023	26350	-59.24	20240408	9900	8.48	20241023	3.30	N	092070	500	57 억	266982	N	N	64	N	N
130	20241107	160637	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10250	-260	5	-2.47	258270670	24985	120.74	10560	10700	10240	13660	7360	10510	10349.87	2.33	-2915	11123	10816	10553	10246	9983	10685	10115	58	3150	500	7770	10	1	11571858	1186	22.93	0.77	12	0.22	447.00	13395.00	26350	20240408	-61.10	9900	20241023	3.54	26350	-61.10	20240408	9900	3.54	20241023	26350	-61.10	20240408	9900	3.54	20241023	3.30	N	092070	500	57 억	269897	N	N	62	N	N
131	20241107	150638	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10450	-60	5	-0.57	154431020	14886	71.93	10560	10700	10240	13660	7360	10510	10374.25	2.33	-2908	11123	10816	10553	10246	9983	10685	10115	58	3150	500	7770	10	1	11571858	1209	23.38	0.78	12	0.13	447.00	13395.00	26350	20240408	-60.34	9900	20241023	5.56	26350	-60.34	20240408	9900	5.56	20241023	26350	-60.34	20240408	9900	5.56	20241023	3.30	N	092070	500	57 억	269897	N	N	3	N	N
132	20241107	140640	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10530	20	2	0.19	152962680	14746	71.26	10560	10700	10240	13660	7360	10510	10373.16	2.33	-2987	11123	10816	10553	10246	9983	10685	10115	58	3150	500	7770	10	1	11571858	1219	23.56	0.79	12	0.13	447.00	13395.00	26350	20240408	-60.04	9900	20241023	6.36	26350	-60.04	20240408	9900	6.36	20241023	26350	-60.04	20240408	9900	6.36	20241023	3.30	N	092070	500	57 억	269897	N	N	3	N	N
133	20241107	130641	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10540	30	2	0.29	143788770	13872	67.03	10560	10700	10240	13660	7360	10510	10365.40	2.33	-2637	11123	10816	10553	10246	9983	10685	10115	58	3150	500	7770	10	1	11571858	1220	23.58	0.79	12	0.12	447.00	13395.00	26350	20240408	-60.00	9900	20241023	6.46	26350	-60.00	20240408	9900	6.46	20241023	26350	-60.00	20240408	9900	6.46	20241023	3.30	N	092070	500	57 억	269897	N	N	3	N	N
134	20241107	120639	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10490	-20	5	-0.19	130930620	12648	61.12	10560	10700	10240	13660	7360	10510	10351.88	2.33	-2251	11123	10816	10553	10246	9983	10685	10115	58	3150	500	7770	10	1	11571858	1214	23.47	0.78	12	0.11	447.00	13395.00	26350	20240408	-60.19	9900	20241023	5.96	26350	-60.19	20240408	9900	5.96	20241023	26350	-60.19	20240408	9900	5.96	20241023	3.30	N	092070	500	57 억	269897	N	N	3	N	N
135	20241107	110637	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10410	-100	5	-0.95	114926390	11113	53.70	10560	10700	10240	13660	7360	10510	10341.62	2.33	-3197	11123	10816	10553	10246	9983	10685	10115	58	3150	500	7770	10	1	11571858	1205	23.29	0.78	12	0.10	447.00	13395.00	26350	20240408	-60.49	9900	20241023	5.15	26350	-60.49	20240408	9900	5.15	20241023	26350	-60.49	20240408	9900	5.15	20241023	3.30	N	092070	500	57 억	269897	N	N	3	N	N
136	20241107	100637	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10280	-230	5	-2.19	75279680	7283	35.19	10560	10700	10240	13660	7360	10510	10336.36	2.33	-2904	11123	10816	10553	10246	9983	10685	10115	58	3150	500	7770	10	1	11571858	1190	23.00	0.77	12	0.06	447.00	13395.00	26350	20240408	-60.99	9900	20241023	3.84	26350	-60.99	20240408	9900	3.84	20241023	26350	-60.99	20240408	9900	3.84	20241023	3.30	N	092070	500	57 억	269897	N	N	3	N	N
137	20241107	090637	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10600	90	2	0.86	11841340	1127	5.45	10560	10700	10450	13660	7360	10510	10506.96	2.33	-177	11123	10816	10553	10246	9983	10685	10115	58	3150	500	7770	10	1	11571858	1227	23.71	0.79	12	0.01	447.00	13395.00	26350	20240408	-59.77	9900	20241023	7.07	26350	-59.77	20240408	9900	7.07	20241023	26350	-59.77	20240408	9900	7.07	20241023	3.30	N	092070	500	57 억	269897	N	N	3	N	N
138	20241106	160641	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10510	-120	5	-1.13	218273360	20694	62.96	10860	10860	10290	13810	7450	10630	10547.66	2.34	-1587	11083	10856	10613	10386	10143	10970	10500	58	3180	500	7860	10	1	11571858	1216	23.51	0.78	12	0.18	447.00	13395.00	26350	20240408	-60.11	9900	20241023	6.16	26350	-60.11	20240408	9900	6.16	20241023	26350	-60.11	20240408	9900	6.16	20241023	3.30	N	092070	500	57 억	271284	N	N	3	N	N
139	20241106	150701	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10490	-140	5	-1.32	200191630	18968	57.71	10860	10860	10290	13810	7450	10630	10554.18	2.34	-154	11083	10856	10613	10386	10143	10970	10500	58	3180	500	7860	10	1	11571858	1214	23.47	0.78	12	0.16	447.00	13395.00	26350	20240408	-60.19	9900	20241023	5.96	26350	-60.19	20240408	9900	5.96	20241023	26350	-60.19	20240408	9900	5.96	20241023	3.30	N	092070	500	57 억	271284	N	N	232	N	N
140	20241106	140655	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10440	-190	5	-1.79	187826250	17779	54.09	10860	10860	10290	13810	7450	10630	10564.50	2.34	244	11083	10856	10613	10386	10143	10970	10500	58	3180	500	7860	10	1	11571858	1208	23.36	0.78	12	0.15	447.00	13395.00	26350	20240408	-60.38	9900	20241023	5.45	26350	-60.38	20240408	9900	5.45	20241023	26350	-60.38	20240408	9900	5.45	20241023	3.30	N	092070	500	57 억	271284	N	N	232	N	N
141	20241106	130703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10400	-230	5	-2.16	133944870	12572	38.25	10860	10860	10400	13810	7450	10630	10654.22	2.34	-1338	11083	10856	10613	10386	10143	10970	10500	58	3180	500	7860	10	1	11571858	1203	23.27	0.78	12	0.11	447.00	13395.00	26350	20240408	-60.53	9900	20241023	5.05	26350	-60.53	20240408	9900	5.05	20241023	26350	-60.53	20240408	9900	5.05	20241023	3.30	N	092070	500	57 억	271284	N	N	232	N	N
142	20241106	120641	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10710	80	2	0.75	94126650	8777	26.70	10860	10860	10620	13810	7450	10630	10724.24	2.34	-126	11083	10856	10613	10386	10143	10970	10500	58	3180	500	7860	10	1	11571858	1239	23.96	0.80	12	0.08	447.00	13395.00	26350	20240408	-59.35	9900	20241023	8.18	26350	-59.35	20240408	9900	8.18	20241023	26350	-59.35	20240408	9900	8.18	20241023	3.30	N	092070	500	57 억	271284	N	N	232	N	N
143	20241106	110645	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10700	70	2	0.66	72092180	6715	20.43	10860	10860	10620	13810	7450	10630	10735.99	2.34	892	11083	10856	10613	10386	10143	10970	10500	58	3180	500	7860	10	1	11571858	1238	23.94	0.80	12	0.06	447.00	13395.00	26350	20240408	-59.39	9900	20241023	8.08	26350	-59.39	20240408	9900	8.08	20241023	26350	-59.39	20240408	9900	8.08	20241023	3.30	N	092070	500	57 억	271284	N	N	232	N	N
144	20241106	100649	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10740	110	2	1.03	46461990	4309	13.11	10860	10860	10630	13810	7450	10630	10782.55	2.34	-865	11083	10856	10613	10386	10143	10970	10500	58	3180	500	7860	10	1	11571858	1243	24.03	0.80	12	0.04	447.00	13395.00	26350	20240408	-59.24	9900	20241023	8.48	26350	-59.24	20240408	9900	8.48	20241023	26350	-59.24	20240408	9900	8.48	20241023	3.30	N	092070	500	57 억	271284	N	N	232	N	N
145	20241106	090644	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10780	150	2	1.41	7349480	686	2.09	10860	10860	10630	13810	7450	10630	10713.53	2.34	-393	11083	10856	10613	10386	10143	10970	10500	58	3180	500	7860	10	1	11571858	1247	24.12	0.80	12	0.01	447.00	13395.00	26350	20240408	-59.09	9900	20241023	8.89	26350	-59.09	20240408	9900	8.89	20241023	26350	-59.09	20240408	9900	8.89	20241023	3.30	N	092070	500	57 억	271284	N	N	232	N	N
146	20241105	160625	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10630	160	2	1.53	350362090	32868	146.20	10620	10840	10370	13610	7330	10470	10659.67	2.32	2748	10950	10710	10460	10220	9970	10830	10340	58	3140	500	7740	10	1	11571858	1230	23.78	0.79	12	0.28	447.00	13395.00	26350	20240408	-59.66	9900	20241023	7.37	26350	-59.66	20240408	9900	7.37	20241023	26350	-59.66	20240408	9900	7.37	20241023	3.30	N	092070	500	57 억	268731	N	N	232	N	N
147	20241105	150637	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10700	230	2	2.20	338541480	31757	141.26	10620	10840	10370	13610	7330	10470	10660.37	2.32	2933	10950	10710	10460	10220	9970	10830	10340	58	3140	500	7740	10	1	11571858	1238	23.94	0.80	12	0.27	447.00	13395.00	26350	20240408	-59.39	9900	20241023	8.08	26350	-59.39	20240408	9900	8.08	20241023	26350	-59.39	20240408	9900	8.08	20241023	3.30	N	092070	500	57 억	268731	N	N	68	N	N
148	20241105	140634	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10730	260	2	2.48	328524910	30820	137.09	10620	10840	10370	13610	7330	10470	10659.47	2.32	3300	10950	10710	10460	10220	9970	10830	10340	58	3140	500	7740	10	1	11571858	1242	24.00	0.80	12	0.27	447.00	13395.00	26350	20240408	-59.28	9900	20241023	8.38	26350	-59.28	20240408	9900	8.38	20241023	26350	-59.28	20240408	9900	8.38	20241023	3.30	N	092070	500	57 억	268731	N	N	68	N	N
149	20241105	130637	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10670	200	2	1.91	188001640	17742	78.92	10620	10750	10370	13610	7330	10470	10596.42	2.32	2498	10950	10710	10460	10220	9970	10830	10340	58	3140	500	7740	10	1	11571858	1235	23.87	0.80	12	0.15	447.00	13395.00	26350	20240408	-59.51	9900	20241023	7.78	26350	-59.51	20240408	9900	7.78	20241023	26350	-59.51	20240408	9900	7.78	20241023	3.30	N	092070	500	57 억	268731	N	N	68	N	N
150	20241105	120632	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10580	110	2	1.05	140509000	13275	59.05	10620	10750	10370	13610	7330	10470	10584.48	2.32	1837	10950	10710	10460	10220	9970	10830	10340	58	3140	500	7740	10	1	11571858	1224	23.67	0.79	12	0.11	447.00	13395.00	26350	20240408	-59.85	9900	20241023	6.87	26350	-59.85	20240408	9900	6.87	20241023	26350	-59.85	20240408	9900	6.87	20241023	3.30	N	092070	500	57 억	268731	N	N	68	N	N
151	20241105	110623	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10620	150	2	1.43	108103880	10208	45.41	10620	10750	10370	13610	7330	10470	10590.11	2.32	1050	10950	10710	10460	10220	9970	10830	10340	58	3140	500	7740	10	1	11571858	1229	23.76	0.79	12	0.09	447.00	13395.00	26350	20240408	-59.70	9900	20241023	7.27	26350	-59.70	20240408	9900	7.27	20241023	26350	-59.70	20240408	9900	7.27	20241023	3.30	N	092070	500	57 억	268731	N	N	68	N	N
152	20241105	100631	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10550	80	2	0.76	76033180	7186	31.96	10620	10750	10370	13610	7330	10470	10580.74	2.32	320	10950	10710	10460	10220	9970	10830	10340	58	3140	500	7740	10	1	11571858	1221	23.60	0.79	12	0.06	447.00	13395.00	26350	20240408	-59.96	9900	20241023	6.57	26350	-59.96	20240408	9900	6.57	20241023	26350	-59.96	20240408	9900	6.57	20241023	3.30	N	092070	500	57 억	268731	N	N	68	N	N
153	20241105	090628	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10530	60	2	0.57	12337840	1183	5.26	10620	10620	10370	13610	7330	10470	10429.28	2.32	496	10950	10710	10460	10220	9970	10830	10340	58	3140	500	7740	10	1	11571858	1219	23.56	0.79	12	0.01	447.00	13395.00	26350	20240408	-60.04	9900	20241023	6.36	26350	-60.04	20240408	9900	6.36	20241023	26350	-60.04	20240408	9900	6.36	20241023	3.30	N	092070	500	57 억	268731	N	N	68	N	N
154	20241104	160625	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10470	270	2	2.65	235489360	22482	101.94	10210	10700	10210	13260	7140	10200	10474.57	2.27	6771	10680	10440	10320	10080	9960	10380	10020	58	3060	500	7540	10	1	11571858	1212	23.42	0.78	12	0.19	447.00	13395.00	26350	20240408	-60.27	9900	20241023	5.76	26350	-60.27	20240408	9900	5.76	20241023	26350	-60.27	20240408	9900	5.76	20241023	3.34	N	092070	500	57 억	262358	N	N	68	N	N
155	20241104	150635	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10500	300	2	2.94	218369880	20850	94.54	10210	10700	10210	13260	7140	10200	10473.38	2.27	5457	10680	10440	10320	10080	9960	10380	10020	58	3060	500	7540	10	1	11571858	1215	23.49	0.78	12	0.18	447.00	13395.00	26350	20240408	-60.15	9900	20241023	6.06	26350	-60.15	20240408	9900	6.06	20241023	26350	-60.15	20240408	9900	6.06	20241023	3.34	N	092070	500	57 억	262358	N	N	130	N	N
156	20241104	140626	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10510	310	2	3.04	143538760	13665	61.96	10210	10700	10210	13260	7140	10200	10504.12	2.27	4753	10680	10440	10320	10080	9960	10380	10020	58	3060	500	7540	10	1	11571858	1216	23.51	0.78	12	0.12	447.00	13395.00	26350	20240408	-60.11	9900	20241023	6.16	26350	-60.11	20240408	9900	6.16	20241023	26350	-60.11	20240408	9900	6.16	20241023	3.34	N	092070	500	57 억	262358	N	N	130	N	N
157	20241104	130619	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10540	340	2	3.33	129715650	12348	55.99	10210	10700	10210	13260	7140	10200	10504.99	2.27	4701	10680	10440	10320	10080	9960	10380	10020	58	3060	500	7540	10	1	11571858	1220	23.58	0.79	12	0.11	447.00	13395.00	26350	20240408	-60.00	9900	20241023	6.46	26350	-60.00	20240408	9900	6.46	20241023	26350	-60.00	20240408	9900	6.46	20241023	3.34	N	092070	500	57 억	262358	N	N	130	N	N
158	20241104	120617	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10540	340	2	3.33	126050810	11999	54.40	10210	10700	10210	13260	7140	10200	10505.11	2.27	4583	10680	10440	10320	10080	9960	10380	10020	58	3060	500	7540	10	1	11571858	1220	23.58	0.79	12	0.10	447.00	13395.00	26350	20240408	-60.00	9900	20241023	6.46	26350	-60.00	20240408	9900	6.46	20241023	26350	-60.00	20240408	9900	6.46	20241023	3.34	N	092070	500	57 억	262358	N	N	130	N	N
159	20241104	110613	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10630	430	2	4.22	122471380	11661	52.87	10210	10700	10210	13260	7140	10200	10502.65	2.27	4629	10680	10440	10320	10080	9960	10380	10020	58	3060	500	7540	10	1	11571858	1230	23.78	0.79	12	0.10	447.00	13395.00	26350	20240408	-59.66	9900	20241023	7.37	26350	-59.66	20240408	9900	7.37	20241023	26350	-59.66	20240408	9900	7.37	20241023	3.34	N	092070	500	57 억	262358	N	N	130	N	N
160	20241104	100605	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10600	400	2	3.92	93046140	8891	40.31	10210	10600	10210	13260	7140	10200	10465.21	2.27	3973	10680	10440	10320	10080	9960	10380	10020	58	3060	500	7540	10	1	11571858	1227	23.71	0.79	12	0.08	447.00	13395.00	26350	20240408	-59.77	9900	20241023	7.07	26350	-59.77	20240408	9900	7.07	20241023	26350	-59.77	20240408	9900	7.07	20241023	3.34	N	092070	500	57 억	262358	N	N	130	N	N
161	20241104	090613	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10400	200	2	1.96	4579010	445	2.02	10210	10400	10210	13260	7140	10200	10289.91	2.27	88	10680	10440	10320	10080	9960	10380	10020	58	3060	500	7540	10	1	11571858	1203	23.27	0.78	12	0.00	447.00	13395.00	26350	20240408	-60.53	9900	20241023	5.05	26350	-60.53	20240408	9900	5.05	20241023	26350	-60.53	20240408	9900	5.05	20241023	3.34	N	092070	500	57 억	262358	N	N	130	N	N
162	20241101	160554	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10200	-380	5	-3.59	228347830	22054	22.32	10550	10560	10200	13750	7410	10580	10354.72	2.31	-4617	11286	10932	10436	10082	9586	11110	10260	58	3170	500	7820	10	1	11571858	1180	22.82	0.76	12	0.19	447.00	13395.00	26350	20240408	-61.29	9900	20241023	3.03	26350	-61.29	20240408	9900	3.03	20241023	26350	-61.29	20240408	9900	3.03	20241023	3.33	N	092070	500	57 억	266931	N	N	130	N	N
163	20241101	150608	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10300	-280	5	-2.65	188232330	18134	18.36	10550	10560	10300	13750	7410	10580	10380.07	2.31	-4314	11286	10932	10436	10082	9586	11110	10260	58	3170	500	7820	10	1	11571858	1192	23.04	0.77	12	0.16	447.00	13395.00	26350	20240408	-60.91	9900	20241023	4.04	26350	-60.91	20240408	9900	4.04	20241023	26350	-60.91	20240408	9900	4.04	20241023	3.33	N	092070	500	57 억	266931	N	N	3	N	N
164	20241101	140551	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10380	-200	5	-1.89	155559580	14971	15.15	10550	10560	10320	13750	7410	10580	10390.71	2.31	-3474	11286	10932	10436	10082	9586	11110	10260	58	3170	500	7820	10	1	11571858	1201	23.22	0.77	12	0.13	447.00	13395.00	26350	20240408	-60.61	9900	20241023	4.85	26350	-60.61	20240408	9900	4.85	20241023	26350	-60.61	20240408	9900	4.85	20241023	3.33	N	092070	500	57 억	266931	N	N	3	N	N
165	20241101	130700	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10490	-90	5	-0.85	126707330	12191	12.34	10550	10560	10320	13750	7410	10580	10393.50	2.31	-2467	11286	10932	10436	10082	9586	11110	10260	58	3170	500	7820	10	1	11571858	1214	23.47	0.78	12	0.11	447.00	13395.00	26350	20240408	-60.19	9900	20241023	5.96	26350	-60.19	20240408	9900	5.96	20241023	26350	-60.19	20240408	9900	5.96	20241023	3.33	N	092070	500	57 억	266931	N	N	3	N	N
166	20241101	120700	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10470	-110	5	-1.04	114623800	11039	11.17	10550	10560	10320	13750	7410	10580	10383.51	2.31	-2143	11286	10932	10436	10082	9586	11110	10260	58	3170	500	7820	10	1	11571858	1212	23.42	0.78	12	0.10	447.00	13395.00	26350	20240408	-60.27	9900	20241023	5.76	26350	-60.27	20240408	9900	5.76	20241023	26350	-60.27	20240408	9900	5.76	20241023	3.33	N	092070	500	57 억	266931	N	N	3	N	N
167	20241101	110657	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10450	-130	5	-1.23	108751550	10476	10.60	10550	10560	10320	13750	7410	10580	10381.00	2.31	-2377	11286	10932	10436	10082	9586	11110	10260	58	3170	500	7820	10	1	11571858	1209	23.38	0.78	12	0.09	447.00	13395.00	26350	20240408	-60.34	9900	20241023	5.56	26350	-60.34	20240408	9900	5.56	20241023	26350	-60.34	20240408	9900	5.56	20241023	3.33	N	092070	500	57 억	266931	N	N	3	N	N
168	20241101	100659	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10360	-220	5	-2.08	97969640	9437	9.55	10550	10560	10320	13750	7410	10580	10381.42	2.31	-2242	11286	10932	10436	10082	9586	11110	10260	58	3170	500	7820	10	1	11571858	1199	23.18	0.77	12	0.08	447.00	13395.00	26350	20240408	-60.68	9900	20241023	4.65	26350	-60.68	20240408	9900	4.65	20241023	26350	-60.68	20240408	9900	4.65	20241023	3.33	N	092070	500	57 억	266931	N	N	3	N	N
169	20241101	090657	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10430	-150	5	-1.42	3642720	348	0.35	10550	10550	10420	13750	7410	10580	10467.26	2.31	-227	11286	10932	10436	10082	9586	11110	10260	58	3170	500	7820	10	1	11571858	1207	23.33	0.78	12	0.00	447.00	13395.00	26350	20240408	-60.42	9900	20241023	5.35	26350	-60.42	20240408	9900	5.35	20241023	26350	-60.42	20240408	9900	5.35	20241023	3.33	N	092070	500	57 억	266931	N	N	3	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History