KissMeData/104480/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

69 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	investmentCareful	shortOverheated
2	20241129	160829	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1354	-6	5	-0.44	293538451	216275	61.57	1349	1380	1345	1768	952	1360	1357.25	1.62	18282	1413	1386	1363	1336	1313	1400	1350	454	408	500	970	1	1	90895434	1231	-13.82	0.13	12	0.24	-98.00	10445.00	2195	20240115	-38.31	1242	20241115	9.02	2195	-38.31	20240115	1242	9.02	20241115	2195	-38.31	20240115	1242	9.02	20241115	2.14	N	104480	500	454 억	1470907	N	N	N	N
3	20241129	150848	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1363	3	2	0.22	240725421	177300	50.47	1349	1380	1345	1768	952	1360	1357.73	1.62	17886	1413	1386	1363	1336	1313	1400	1350	454	408	500	970	1	1	90895434	1239	-13.91	0.13	12	0.20	-98.00	10445.00	2195	20240115	-37.90	1242	20241115	9.74	2195	-37.90	20240115	1242	9.74	20241115	2195	-37.90	20240115	1242	9.74	20241115	2.14	N	104480	500	454 억	1470907	N	N	N	N
4	20241129	140850	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1366	6	2	0.44	186762020	137582	39.16	1349	1380	1345	1768	952	1360	1357.46	1.62	15271	1413	1386	1363	1336	1313	1400	1350	454	408	500	970	1	1	90895434	1242	-13.94	0.13	12	0.15	-98.00	10445.00	2195	20240115	-37.77	1242	20241115	9.98	2195	-37.77	20240115	1242	9.98	20241115	2195	-37.77	20240115	1242	9.98	20241115	2.14	N	104480	500	454 억	1470907	N	N	N	N
5	20241129	130847	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1366	6	2	0.44	167506569	123440	35.14	1349	1380	1345	1768	952	1360	1356.99	1.62	13560	1413	1386	1363	1336	1313	1400	1350	454	408	500	970	1	1	90895434	1242	-13.94	0.13	12	0.14	-98.00	10445.00	2195	20240115	-37.77	1242	20241115	9.98	2195	-37.77	20240115	1242	9.98	20241115	2195	-37.77	20240115	1242	9.98	20241115	2.14	N	104480	500	454 억	1470907	N	N	N	N
6	20241129	120849	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1360	0	3	0.00	144162251	106304	30.26	1349	1380	1345	1768	952	1360	1356.13	1.62	1203	1413	1386	1363	1336	1313	1400	1350	454	408	500	970	1	1	90895434	1236	-13.88	0.13	12	0.12	-98.00	10445.00	2195	20240115	-38.04	1242	20241115	9.50	2195	-38.04	20240115	1242	9.50	20241115	2195	-38.04	20240115	1242	9.50	20241115	2.14	N	104480	500	454 억	1470907	N	N	N	N
7	20241129	110850	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1359	-1	5	-0.07	107306445	79171	22.54	1349	1380	1345	1768	952	1360	1355.38	1.62	489	1413	1386	1363	1336	1313	1400	1350	454	408	500	970	1	1	90895434	1235	-13.87	0.13	12	0.09	-98.00	10445.00	2195	20240115	-38.09	1242	20241115	9.42	2195	-38.09	20240115	1242	9.42	20241115	2195	-38.09	20240115	1242	9.42	20241115	2.14	N	104480	500	454 억	1470907	N	N	N	N
8	20241129	100845	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1351	-9	5	-0.66	94554449	69786	19.87	1349	1380	1345	1768	952	1360	1354.92	1.62	496	1413	1386	1363	1336	1313	1400	1350	454	408	500	970	1	1	90895434	1228	-13.79	0.13	12	0.08	-98.00	10445.00	2195	20240115	-38.45	1242	20241115	8.78	2195	-38.45	20240115	1242	8.78	20241115	2195	-38.45	20240115	1242	8.78	20241115	2.14	N	104480	500	454 억	1470907	N	N	N	N
9	20241129	090849	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1347	-13	5	-0.96	27638977	20515	5.84	1349	1352	1345	1768	952	1360	1347.26	1.62	2943	1413	1386	1363	1336	1313	1400	1350	454	408	500	970	1	1	90895434	1224	-13.74	0.13	12	0.02	-98.00	10445.00	2195	20240115	-38.63	1242	20241115	8.45	2195	-38.63	20240115	1242	8.45	20241115	2195	-38.63	20240115	1242	8.45	20241115	2.14	N	104480	500	454 억	1470907	N	N	N	N
10	20241128	160836	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1360	-10	5	-0.73	465938014	343590	5.72	1350	1390	1340	1781	959	1370	1356.08	1.61	11561	1679	1524	1447	1292	1215	1486	1254	454	411	500	980	1	1	90895434	1236	-13.88	0.13	12	0.38	-98.00	10445.00	2195	20240115	-38.04	1242	20241115	9.50	2195	-38.04	20240115	1242	9.50	20241115	2195	-38.04	20240115	1242	9.50	20241115	2.13	N	104480	500	454 억	1459792	N	N	N	N
11	20241128	150853	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1359	-11	5	-0.80	450138115	331929	5.53	1350	1390	1340	1781	959	1370	1356.13	1.61	14008	1679	1524	1447	1292	1215	1486	1254	454	411	500	980	1	1	90895434	1235	-13.87	0.13	12	0.37	-98.00	10445.00	2195	20240115	-38.09	1242	20241115	9.42	2195	-38.09	20240115	1242	9.42	20241115	2195	-38.09	20240115	1242	9.42	20241115	2.13	N	104480	500	454 억	1459792	N	N	N	N
12	20241128	140850	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1352	-18	5	-1.31	417888569	308091	5.13	1350	1390	1340	1781	959	1370	1356.38	1.61	6356	1679	1524	1447	1292	1215	1486	1254	454	411	500	980	1	1	90895434	1229	-13.80	0.13	12	0.34	-98.00	10445.00	2195	20240115	-38.41	1242	20241115	8.86	2195	-38.41	20240115	1242	8.86	20241115	2195	-38.41	20240115	1242	8.86	20241115	2.13	N	104480	500	454 억	1459792	N	N	N	N
13	20241128	130848	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1360	-10	5	-0.73	375566031	276787	4.61	1350	1390	1340	1781	959	1370	1356.88	1.61	4852	1679	1524	1447	1292	1215	1486	1254	454	411	500	980	1	1	90895434	1236	-13.88	0.13	12	0.30	-98.00	10445.00	2195	20240115	-38.04	1242	20241115	9.50	2195	-38.04	20240115	1242	9.50	20241115	2195	-38.04	20240115	1242	9.50	20241115	2.13	N	104480	500	454 억	1459792	N	N	N	N
14	20241128	120852	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1363	-7	5	-0.51	345697522	254779	4.24	1350	1390	1340	1781	959	1370	1356.85	1.61	898	1679	1524	1447	1292	1215	1486	1254	454	411	500	980	1	1	90895434	1239	-13.91	0.13	12	0.28	-98.00	10445.00	2195	20240115	-37.90	1242	20241115	9.74	2195	-37.90	20240115	1242	9.74	20241115	2195	-37.90	20240115	1242	9.74	20241115	2.13	N	104480	500	454 억	1459792	N	N	N	N
15	20241128	110854	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1353	-17	5	-1.24	313465644	231036	3.85	1350	1390	1340	1781	959	1370	1356.78	1.61	-3233	1679	1524	1447	1292	1215	1486	1254	454	411	500	980	1	1	90895434	1230	-13.81	0.13	12	0.25	-98.00	10445.00	2195	20240115	-38.36	1242	20241115	8.94	2195	-38.36	20240115	1242	8.94	20241115	2195	-38.36	20240115	1242	8.94	20241115	2.13	N	104480	500	454 억	1459792	N	N	N	N
16	20241128	100851	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1378	8	2	0.58	253643647	187029	3.12	1350	1390	1340	1781	959	1370	1356.17	1.61	-1554	1679	1524	1447	1292	1215	1486	1254	454	411	500	980	1	1	90895434	1253	-14.06	0.13	12	0.21	-98.00	10445.00	2195	20240115	-37.22	1242	20241115	10.95	2195	-37.22	20240115	1242	10.95	20241115	2195	-37.22	20240115	1242	10.95	20241115	2.13	N	104480	500	454 억	1459792	N	N	N	N
17	20241128	090849	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1350	-20	5	-1.46	93433124	69241	1.15	1350	1364	1343	1781	959	1370	1349.39	1.61	-1733	1679	1524	1447	1292	1215	1486	1254	454	411	500	980	1	1	90895434	1227	-13.78	0.13	12	0.08	-98.00	10445.00	2195	20240115	-38.50	1242	20241115	8.70	2195	-38.50	20240115	1242	8.70	20241115	2195	-38.50	20240115	1242	8.70	20241115	2.13	N	104480	500	454 억	1459792	N	N	N	N
18	20241127	160829	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1370	50	2	3.79	8938660348	5966742	4264.46	1531	1602	1370	1716	924	1320	1498.16	1.70	-88860	1352	1336	1314	1298	1276	1344	1306	454	396	500	950	1	1	90895434	1245	-13.98	0.13	12	6.56	-98.00	10445.00	2195	20240115	-37.59	1242	20241115	10.31	2195	-37.59	20240115	1242	10.31	20241115	2195	-37.59	20240115	1242	10.31	20241115	2.14	N	104480	500	454 억	1548402	N	N	N	N
19	20241127	150845	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1373	53	2	4.02	8819399533	5879751	4202.28	1531	1602	1371	1716	924	1320	1499.96	1.70	-92527	1352	1336	1314	1298	1276	1344	1306	454	396	500	950	1	1	90895434	1248	-14.01	0.13	12	6.47	-98.00	10445.00	2195	20240115	-37.45	1242	20241115	10.55	2195	-37.45	20240115	1242	10.55	20241115	2195	-37.45	20240115	1242	10.55	20241115	2.14	N	104480	500	454 억	1548402	N	N	N	N
20	20241127	140843	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1420	100	2	7.58	8507093367	5656144	4042.47	1531	1602	1404	1716	924	1320	1504.04	1.70	-91513	1352	1336	1314	1298	1276	1344	1306	454	396	500	950	1	1	90895434	1291	-14.49	0.14	12	6.22	-98.00	10445.00	2195	20240115	-35.31	1242	20241115	14.33	2195	-35.31	20240115	1242	14.33	20241115	2195	-35.31	20240115	1242	14.33	20241115	2.14	N	104480	500	454 억	1548402	N	N	N	N
21	20241127	130838	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1425	105	2	7.95	8285726647	5500553	3931.27	1531	1602	1404	1716	924	1320	1506.34	1.70	-87367	1352	1336	1314	1298	1276	1344	1306	454	396	500	950	1	1	90895434	1295	-14.54	0.14	12	6.05	-98.00	10445.00	2195	20240115	-35.08	1242	20241115	14.73	2195	-35.08	20240115	1242	14.73	20241115	2195	-35.08	20240115	1242	14.73	20241115	2.14	N	104480	500	454 억	1548402	N	N	N	N
22	20241127	120846	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1450	130	2	9.85	8096212127	5368446	3836.85	1531	1602	1404	1716	924	1320	1508.11	1.70	-86733	1352	1336	1314	1298	1276	1344	1306	454	396	500	950	1	1	90895434	1318	-14.80	0.14	12	5.91	-98.00	10445.00	2195	20240115	-33.94	1242	20241115	16.75	2195	-33.94	20240115	1242	16.75	20241115	2195	-33.94	20240115	1242	16.75	20241115	2.14	N	104480	500	454 억	1548402	N	N	N	N
23	20241127	110842	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1465	145	2	10.98	6881800915	4550363	3252.16	1531	1602	1404	1716	924	1320	1512.36	1.70	-84371	1352	1336	1314	1298	1276	1344	1306	454	396	500	950	1	1	90895434	1332	-14.95	0.14	12	5.01	-98.00	10445.00	2195	20240115	-33.26	1242	20241115	17.95	2195	-33.26	20240115	1242	17.95	20241115	2195	-33.26	20240115	1242	17.95	20241115	2.14	N	104480	500	454 억	1548402	N	N	N	N
24	20241127	100843	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1420	100	2	7.58	5520533148	3628091	2593.01	1531	1602	1404	1716	924	1320	1521.61	1.70	-76516	1352	1336	1314	1298	1276	1344	1306	454	396	500	950	1	1	90895434	1291	-14.49	0.14	12	3.99	-98.00	10445.00	2195	20240115	-35.31	1242	20241115	14.33	2195	-35.31	20240115	1242	14.33	20241115	2195	-35.31	20240115	1242	14.33	20241115	2.14	N	104480	500	454 억	1548402	N	N	N	N
25	20241127	090841	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1503	183	2	13.86	3304125920	2124567	1518.44	1531	1602	1500	1716	924	1320	1555.20	1.70	-68955	1352	1336	1314	1298	1276	1344	1306	454	396	500	950	1	1	90895434	1366	-15.34	0.14	12	2.34	-98.00	10445.00	2195	20240115	-31.53	1242	20241115	21.01	2195	-31.53	20240115	1242	21.01	20241115	2195	-31.53	20240115	1242	21.01	20241115	2.14	N	104480	500	454 억	1548402	N	N	N	N
26	20241126	160830	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1320	11	2	0.84	79912289	60954	97.44	1296	1330	1292	1701	917	1309	1311.03	1.70	2027	1331	1320	1304	1293	1277	1325	1298	454	392	500	940	1	1	90895434	1200	-13.47	0.13	12	0.07	-98.00	10445.00	2195	20240115	-39.86	1242	20241115	6.28	2195	-39.86	20240115	1242	6.28	20241115	2195	-39.86	20240115	1242	6.28	20241115	2.18	N	104480	500	454 억	1546359	N	N	N	N
27	20241126	150838	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1319	10	2	0.76	53207649	40423	64.62	1296	1330	1296	1701	917	1309	1316.27	1.70	2179	1331	1320	1304	1293	1277	1325	1298	454	392	500	940	1	1	90895434	1199	-13.46	0.13	12	0.04	-98.00	10445.00	2195	20240115	-39.91	1242	20241115	6.20	2195	-39.91	20240115	1242	6.20	20241115	2195	-39.91	20240115	1242	6.20	20241115	2.18	N	104480	500	454 억	1546359	N	N	N	N
28	20241126	140837	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1324	15	2	1.15	44711222	34014	54.38	1296	1329	1296	1701	917	1309	1314.49	1.70	2132	1331	1320	1304	1293	1277	1325	1298	454	392	500	940	1	1	90895434	1203	-13.51	0.13	12	0.04	-98.00	10445.00	2195	20240115	-39.68	1242	20241115	6.60	2195	-39.68	20240115	1242	6.60	20241115	2195	-39.68	20240115	1242	6.60	20241115	2.18	N	104480	500	454 억	1546359	N	N	N	N
29	20241126	130835	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1318	9	2	0.69	29747987	22689	36.27	1296	1320	1296	1701	917	1309	1311.12	1.70	1997	1331	1320	1304	1293	1277	1325	1298	454	392	500	940	1	1	90895434	1198	-13.45	0.13	12	0.02	-98.00	10445.00	2195	20240115	-39.95	1242	20241115	6.12	2195	-39.95	20240115	1242	6.12	20241115	2195	-39.95	20240115	1242	6.12	20241115	2.18	N	104480	500	454 억	1546359	N	N	N	N
30	20241126	120841	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1318	9	2	0.69	25958841	19807	31.66	1296	1320	1296	1701	917	1309	1310.59	1.70	2052	1331	1320	1304	1293	1277	1325	1298	454	392	500	940	1	1	90895434	1198	-13.45	0.13	12	0.02	-98.00	10445.00	2195	20240115	-39.95	1242	20241115	6.12	2195	-39.95	20240115	1242	6.12	20241115	2195	-39.95	20240115	1242	6.12	20241115	2.18	N	104480	500	454 억	1546359	N	N	N	N
31	20241126	110845	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1314	5	2	0.38	14276959	10915	17.45	1296	1320	1296	1701	917	1309	1308.01	1.70	828	1331	1320	1304	1293	1277	1325	1298	454	392	500	940	1	1	90895434	1194	-13.41	0.13	12	0.01	-98.00	10445.00	2195	20240115	-40.14	1242	20241115	5.80	2195	-40.14	20240115	1242	5.80	20241115	2195	-40.14	20240115	1242	5.80	20241115	2.18	N	104480	500	454 억	1546359	N	N	N	N
32	20241126	100849	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1314	5	2	0.38	7803645	5985	9.57	1296	1320	1296	1701	917	1309	1303.87	1.70	786	1331	1320	1304	1293	1277	1325	1298	454	392	500	940	1	1	90895434	1194	-13.41	0.13	12	0.01	-98.00	10445.00	2195	20240115	-40.14	1242	20241115	5.80	2195	-40.14	20240115	1242	5.80	20241115	2195	-40.14	20240115	1242	5.80	20241115	2.18	N	104480	500	454 억	1546359	N	N	N	N
33	20241126	090841	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1307	-2	5	-0.15	2297100	1772	2.83	1296	1307	1296	1701	917	1309	1296.33	1.70	-99	1331	1320	1304	1293	1277	1325	1298	454	392	500	940	1	1	90895434	1188	-13.34	0.13	12	0.00	-98.00	10445.00	2195	20240115	-40.46	1242	20241115	5.23	2195	-40.46	20240115	1242	5.23	20241115	2195	-40.46	20240115	1242	5.23	20241115	2.18	N	104480	500	454 억	1546359	N	N	N	N
34	20241125	160819	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1309	17	2	1.32	80453959	61552	75.27	1292	1315	1288	1679	905	1292	1307.09	1.68	28370	1336	1314	1303	1281	1270	1308	1275	454	387	500	930	1	1	90895434	1190	-13.36	0.13	12	0.07	-98.00	10445.00	2195	20240115	-40.36	1242	20241115	5.39	2195	-40.36	20240115	1242	5.39	20241115	2195	-40.36	20240115	1242	5.39	20241115	2.17	N	104480	500	454 억	1530948	N	N	N	N
35	20241125	150836	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1314	22	2	1.70	76582602	58599	71.66	1292	1315	1288	1679	905	1292	1306.89	1.68	27519	1336	1314	1303	1281	1270	1308	1275	454	387	500	930	1	1	90895434	1194	-13.41	0.13	12	0.06	-98.00	10445.00	2195	20240115	-40.14	1242	20241115	5.80	2195	-40.14	20240115	1242	5.80	20241115	2195	-40.14	20240115	1242	5.80	20241115	2.17	N	104480	500	454 억	1530948	N	N	N	N
36	20241125	140834	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1312	20	2	1.55	64445004	49364	60.36	1292	1313	1288	1679	905	1292	1305.51	1.68	25149	1336	1314	1303	1281	1270	1308	1275	454	387	500	930	1	1	90895434	1193	-13.39	0.13	12	0.05	-98.00	10445.00	2195	20240115	-40.23	1242	20241115	5.64	2195	-40.23	20240115	1242	5.64	20241115	2195	-40.23	20240115	1242	5.64	20241115	2.17	N	104480	500	454 억	1530948	N	N	N	N
37	20241125	130828	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1309	17	2	1.32	46017403	35299	43.16	1292	1310	1288	1679	905	1292	1303.65	1.68	17084	1336	1314	1303	1281	1270	1308	1275	454	387	500	930	1	1	90895434	1190	-13.36	0.13	12	0.04	-98.00	10445.00	2195	20240115	-40.36	1242	20241115	5.39	2195	-40.36	20240115	1242	5.39	20241115	2195	-40.36	20240115	1242	5.39	20241115	2.17	N	104480	500	454 억	1530948	N	N	N	N
38	20241125	120837	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1309	17	2	1.32	28649374	22016	26.92	1292	1310	1288	1679	905	1292	1301.30	1.68	9483	1336	1314	1303	1281	1270	1308	1275	454	387	500	930	1	1	90895434	1190	-13.36	0.13	12	0.02	-98.00	10445.00	2195	20240115	-40.36	1242	20241115	5.39	2195	-40.36	20240115	1242	5.39	20241115	2195	-40.36	20240115	1242	5.39	20241115	2.17	N	104480	500	454 억	1530948	N	N	N	N
39	20241125	110830	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1303	11	2	0.85	18539950	14283	17.47	1292	1307	1288	1679	905	1292	1298.04	1.68	4528	1336	1314	1303	1281	1270	1308	1275	454	387	500	930	1	1	90895434	1184	-13.30	0.12	12	0.02	-98.00	10445.00	2195	20240115	-40.64	1242	20241115	4.91	2195	-40.64	20240115	1242	4.91	20241115	2195	-40.64	20240115	1242	4.91	20241115	2.17	N	104480	500	454 억	1530948	N	N	N	N
40	20241125	100821	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1296	4	2	0.31	4986033	3852	4.71	1292	1307	1288	1679	905	1292	1294.40	1.68	696	1336	1314	1303	1281	1270	1308	1275	454	387	500	930	1	1	90895434	1178	-13.22	0.12	12	0.00	-98.00	10445.00	2195	20240115	-40.96	1242	20241115	4.35	2195	-40.96	20240115	1242	4.35	20241115	2195	-40.96	20240115	1242	4.35	20241115	2.17	N	104480	500	454 억	1530948	N	N	N	N
41	20241125	090822	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1300	8	2	0.62	1543231	1192	1.46	1292	1307	1292	1679	905	1292	1294.66	1.68	520	1336	1314	1303	1281	1270	1308	1275	454	387	500	930	1	1	90895434	1182	-13.27	0.12	12	0.00	-98.00	10445.00	2195	20240115	-40.77	1242	20241115	4.67	2195	-40.77	20240115	1242	4.67	20241115	2195	-40.77	20240115	1242	4.67	20241115	2.17	N	104480	500	454 억	1530948	N	N	N	N
42	20241122	160736	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1292	-12	5	-0.92	106805602	81770	122.03	1303	1325	1292	1695	913	1304	1306.17	1.68	440	1341	1322	1303	1284	1265	1332	1294	454	391	500	930	1	1	90895434	1174	-13.18	0.12	12	0.09	-98.00	10445.00	2195	20240115	-41.14	1242	20241115	4.03	2195	-41.14	20240115	1242	4.03	20241115	2195	-41.14	20240115	1242	4.03	20241115	2.17	N	104480	500	454 억	1530514	N	N	N	N
43	20241122	150747	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1302	-2	5	-0.15	82910594	63304	94.47	1303	1325	1293	1695	913	1304	1309.72	1.68	613	1341	1322	1303	1284	1265	1332	1294	454	391	500	930	1	1	90895434	1183	-13.29	0.12	12	0.07	-98.00	10445.00	2195	20240115	-40.68	1242	20241115	4.83	2195	-40.68	20240115	1242	4.83	20241115	2195	-40.68	20240115	1242	4.83	20241115	2.17	N	104480	500	454 억	1530514	N	N	N	N
44	20241122	140749	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1304	0	3	0.00	78802656	60139	89.75	1303	1325	1293	1695	913	1304	1310.34	1.68	-204	1341	1322	1303	1284	1265	1332	1294	454	391	500	930	1	1	90895434	1185	-13.31	0.12	12	0.07	-98.00	10445.00	2195	20240115	-40.59	1242	20241115	4.99	2195	-40.59	20240115	1242	4.99	20241115	2195	-40.59	20240115	1242	4.99	20241115	2.17	N	104480	500	454 억	1530514	N	N	N	N
45	20241122	130746	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1306	2	2	0.15	73573847	56118	83.75	1303	1325	1293	1695	913	1304	1311.06	1.68	-415	1341	1322	1303	1284	1265	1332	1294	454	391	500	930	1	1	90895434	1187	-13.33	0.13	12	0.06	-98.00	10445.00	2195	20240115	-40.50	1242	20241115	5.15	2195	-40.50	20240115	1242	5.15	20241115	2195	-40.50	20240115	1242	5.15	20241115	2.17	N	104480	500	454 억	1530514	N	N	N	N
46	20241122	120750	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1312	8	2	0.61	63378298	48328	72.12	1303	1325	1293	1695	913	1304	1311.42	1.68	-855	1341	1322	1303	1284	1265	1332	1294	454	391	500	930	1	1	90895434	1193	-13.39	0.13	12	0.05	-98.00	10445.00	2195	20240115	-40.23	1242	20241115	5.64	2195	-40.23	20240115	1242	5.64	20241115	2195	-40.23	20240115	1242	5.64	20241115	2.17	N	104480	500	454 억	1530514	N	N	N	N
47	20241122	110742	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1313	9	2	0.69	11404377	8702	12.99	1303	1325	1293	1695	913	1304	1310.55	1.68	-682	1341	1322	1303	1284	1265	1332	1294	454	391	500	930	1	1	90895434	1193	-13.40	0.13	12	0.01	-98.00	10445.00	2195	20240115	-40.18	1242	20241115	5.72	2195	-40.18	20240115	1242	5.72	20241115	2195	-40.18	20240115	1242	5.72	20241115	2.17	N	104480	500	454 억	1530514	N	N	N	N
48	20241122	100758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1315	11	2	0.84	10247875	7820	11.67	1303	1325	1293	1695	913	1304	1310.47	1.68	-487	1341	1322	1303	1284	1265	1332	1294	454	391	500	930	1	1	90895434	1195	-13.42	0.13	12	0.01	-98.00	10445.00	2195	20240115	-40.09	1242	20241115	5.88	2195	-40.09	20240115	1242	5.88	20241115	2195	-40.09	20240115	1242	5.88	20241115	2.17	N	104480	500	454 억	1530514	N	N	N	N
49	20241122	090751	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1316	12	2	0.92	2620222	2015	3.01	1303	1320	1293	1695	913	1304	1300.36	1.68	694	1341	1322	1303	1284	1265	1332	1294	454	391	500	930	1	1	90895434	1196	-13.43	0.13	12	0.00	-98.00	10445.00	2195	20240115	-40.05	1242	20241115	5.96	2195	-40.05	20240115	1242	5.96	20241115	2195	-40.05	20240115	1242	5.96	20241115	2.17	N	104480	500	454 억	1530514	N	N	N	N
50	20241121	160743	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1304	8	2	0.62	86612340	66500	115.77	1290	1322	1284	1684	908	1296	1302.44	1.68	3636	1332	1314	1292	1274	1252	1323	1283	454	388	500	930	1	1	90895434	1185	-13.31	0.12	12	0.07	-98.00	10445.00	2195	20240115	-40.59	1242	20241115	4.99	2195	-40.59	20240115	1242	4.99	20241115	2195	-40.59	20240115	1242	4.99	20241115	2.15	N	104480	500	454 억	1526510	N	N	N	N
51	20241121	150759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1306	10	2	0.77	85272749	65470	113.98	1290	1322	1284	1684	908	1296	1302.47	1.68	3811	1332	1314	1292	1274	1252	1323	1283	454	388	500	930	1	1	90895434	1187	-13.33	0.13	12	0.07	-98.00	10445.00	2195	20240115	-40.50	1242	20241115	5.15	2195	-40.50	20240115	1242	5.15	20241115	2195	-40.50	20240115	1242	5.15	20241115	2.15	N	104480	500	454 억	1526510	N	N	N	N
52	20241121	140800	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1315	19	2	1.47	80714648	61978	107.90	1290	1322	1284	1684	908	1296	1302.31	1.68	4119	1332	1314	1292	1274	1252	1323	1283	454	388	500	930	1	1	90895434	1195	-13.42	0.13	12	0.07	-98.00	10445.00	2195	20240115	-40.09	1242	20241115	5.88	2195	-40.09	20240115	1242	5.88	20241115	2195	-40.09	20240115	1242	5.88	20241115	2.15	N	104480	500	454 억	1526510	N	N	N	N
53	20241121	130751	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1310	14	2	1.08	55723546	42962	74.79	1290	1310	1284	1684	908	1296	1297.04	1.68	-2293	1332	1314	1292	1274	1252	1323	1283	454	388	500	930	1	1	90895434	1191	-13.37	0.13	12	0.05	-98.00	10445.00	2195	20240115	-40.32	1242	20241115	5.48	2195	-40.32	20240115	1242	5.48	20241115	2195	-40.32	20240115	1242	5.48	20241115	2.15	N	104480	500	454 억	1526510	N	N	N	N
54	20241121	120751	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1298	2	2	0.15	31320752	24226	42.17	1290	1308	1284	1684	908	1296	1292.86	1.68	-3614	1332	1314	1292	1274	1252	1323	1283	454	388	500	930	1	1	90895434	1180	-13.24	0.12	12	0.03	-98.00	10445.00	2195	20240115	-40.87	1242	20241115	4.51	2195	-40.87	20240115	1242	4.51	20241115	2195	-40.87	20240115	1242	4.51	20241115	2.15	N	104480	500	454 억	1526510	N	N	N	N
55	20241121	110754	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1294	-2	5	-0.15	28571227	22108	38.49	1290	1308	1284	1684	908	1296	1292.35	1.68	-3584	1332	1314	1292	1274	1252	1323	1283	454	388	500	930	1	1	90895434	1176	-13.20	0.12	12	0.02	-98.00	10445.00	2195	20240115	-41.05	1242	20241115	4.19	2195	-41.05	20240115	1242	4.19	20241115	2195	-41.05	20240115	1242	4.19	20241115	2.15	N	104480	500	454 억	1526510	N	N	N	N
56	20241121	100754	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1300	4	2	0.31	16549527	12782	22.25	1290	1308	1290	1684	908	1296	1294.75	1.68	-3770	1332	1314	1292	1274	1252	1323	1283	454	388	500	930	1	1	90895434	1182	-13.27	0.12	12	0.01	-98.00	10445.00	2195	20240115	-40.77	1242	20241115	4.67	2195	-40.77	20240115	1242	4.67	20241115	2195	-40.77	20240115	1242	4.67	20241115	2.15	N	104480	500	454 억	1526510	N	N	N	N
57	20241121	090754	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1308	12	2	0.93	1208610	934	1.63	1290	1308	1290	1684	908	1296	1294.01	1.68	-95	1332	1314	1292	1274	1252	1323	1283	454	388	500	930	1	1	90895434	1189	-13.35	0.13	12	0.00	-98.00	10445.00	2195	20240115	-40.41	1242	20241115	5.31	2195	-40.41	20240115	1242	5.31	20241115	2195	-40.41	20240115	1242	5.31	20241115	2.15	N	104480	500	454 억	1526510	N	N	N	N
58	20241120	160748	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1296	3	2	0.23	73979048	57242	118.01	1282	1310	1270	1680	906	1293	1292.39	1.69	-5947	1311	1301	1297	1287	1283	1300	1286	454	387	500	930	1	1	90895434	1178	-13.22	0.12	12	0.06	-98.00	10445.00	2195	20240115	-40.96	1242	20241115	4.35	2195	-40.96	20240115	1242	4.35	20241115	2195	-40.96	20240115	1242	4.35	20241115	2.15	N	104480	500	454 억	1532458	N	N	N	N
59	20241120	150758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1300	7	2	0.54	66537608	51514	106.20	1282	1310	1270	1680	906	1293	1291.64	1.69	-5155	1311	1301	1297	1287	1283	1300	1286	454	387	500	930	1	1	90895434	1182	-13.27	0.12	12	0.06	-98.00	10445.00	2195	20240115	-40.77	1242	20241115	4.67	2195	-40.77	20240115	1242	4.67	20241115	2195	-40.77	20240115	1242	4.67	20241115	2.15	N	104480	500	454 억	1532458	N	N	N	N
60	20241120	140800	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1301	8	2	0.62	66050482	51139	105.42	1282	1310	1270	1680	906	1293	1291.59	1.69	-5013	1311	1301	1297	1287	1283	1300	1286	454	387	500	930	1	1	90895434	1183	-13.28	0.12	12	0.06	-98.00	10445.00	2195	20240115	-40.73	1242	20241115	4.75	2195	-40.73	20240115	1242	4.75	20241115	2195	-40.73	20240115	1242	4.75	20241115	2.15	N	104480	500	454 억	1532458	N	N	N	N
61	20241120	130801	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1300	7	2	0.54	64813091	50187	103.46	1282	1310	1270	1680	906	1293	1291.43	1.69	-4667	1311	1301	1297	1287	1283	1300	1286	454	387	500	930	1	1	90895434	1182	-13.27	0.12	12	0.06	-98.00	10445.00	2195	20240115	-40.77	1242	20241115	4.67	2195	-40.77	20240115	1242	4.67	20241115	2195	-40.77	20240115	1242	4.67	20241115	2.15	N	104480	500	454 억	1532458	N	N	N	N
62	20241120	120800	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1301	8	2	0.62	63421215	49116	101.25	1282	1310	1270	1680	906	1293	1291.25	1.69	-4387	1311	1301	1297	1287	1283	1300	1286	454	387	500	930	1	1	90895434	1183	-13.28	0.12	12	0.05	-98.00	10445.00	2195	20240115	-40.73	1242	20241115	4.75	2195	-40.73	20240115	1242	4.75	20241115	2195	-40.73	20240115	1242	4.75	20241115	2.15	N	104480	500	454 억	1532458	N	N	N	N
63	20241120	110802	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1294	1	2	0.08	59968074	46449	95.76	1282	1310	1270	1680	906	1293	1291.05	1.69	-4425	1311	1301	1297	1287	1283	1300	1286	454	387	500	930	1	1	90895434	1176	-13.20	0.12	12	0.05	-98.00	10445.00	2195	20240115	-41.05	1242	20241115	4.19	2195	-41.05	20240115	1242	4.19	20241115	2195	-41.05	20240115	1242	4.19	20241115	2.15	N	104480	500	454 억	1532458	N	N	N	N
64	20241120	100800	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1304	11	2	0.85	10046536	7739	15.95	1282	1310	1282	1680	906	1293	1298.17	1.69	-1616	1311	1301	1297	1287	1283	1300	1286	454	387	500	930	1	1	90895434	1185	-13.31	0.12	12	0.01	-98.00	10445.00	2195	20240115	-40.59	1242	20241115	4.99	2195	-40.59	20240115	1242	4.99	20241115	2195	-40.59	20240115	1242	4.99	20241115	2.15	N	104480	500	454 억	1532458	N	N	N	N
65	20241120	090759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1305	12	2	0.93	2840633	2184	4.50	1282	1305	1282	1680	906	1293	1300.66	1.69	-1527	1311	1301	1297	1287	1283	1300	1286	454	387	500	930	1	1	90895434	1186	-13.32	0.12	12	0.00	-98.00	10445.00	2195	20240115	-40.55	1242	20241115	5.07	2195	-40.55	20240115	1242	5.07	20241115	2195	-40.55	20240115	1242	5.07	20241115	2.15	N	104480	500	454 억	1532458	N	N	N	N
66	20241119	160717	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1293	-1	5	-0.08	62888999	48358	106.16	1294	1307	1293	1682	906	1294	1300.49	1.68	12404	1339	1316	1291	1268	1243	1328	1280	454	388	500	930	1	1	90895434	1175	-13.19	0.12	12	0.05	-98.00	10445.00	2195	20240115	-41.09	1242	20241115	4.11	2195	-41.09	20240115	1242	4.11	20241115	2195	-41.09	20240115	1242	4.11	20241115	2.16	N	104480	500	454 억	1528743	N	N	N	N
67	20241119	150729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1302	8	2	0.62	55116848	42360	92.99	1294	1307	1293	1682	906	1294	1301.15	1.68	10958	1339	1316	1291	1268	1243	1328	1280	454	388	500	930	1	1	90895434	1183	-13.29	0.12	12	0.05	-98.00	10445.00	2195	20240115	-40.68	1242	20241115	4.83	2195	-40.68	20240115	1242	4.83	20241115	2195	-40.68	20240115	1242	4.83	20241115	2.16	N	104480	500	454 억	1528743	N	N	N	N
68	20241119	140727	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1305	11	2	0.85	39844860	30646	67.27	1294	1307	1293	1682	906	1294	1300.17	1.68	3387	1339	1316	1291	1268	1243	1328	1280	454	388	500	930	1	1	90895434	1186	-13.32	0.12	12	0.03	-98.00	10445.00	2195	20240115	-40.55	1242	20241115	5.07	2195	-40.55	20240115	1242	5.07	20241115	2195	-40.55	20240115	1242	5.07	20241115	2.16	N	104480	500	454 억	1528743	N	N	N	N
69	20241119	130730	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1305	11	2	0.85	36341515	27954	61.36	1294	1305	1293	1682	906	1294	1300.05	1.68	1884	1339	1316	1291	1268	1243	1328	1280	454	388	500	930	1	1	90895434	1186	-13.32	0.12	12	0.03	-98.00	10445.00	2195	20240115	-40.55	1242	20241115	5.07	2195	-40.55	20240115	1242	5.07	20241115	2195	-40.55	20240115	1242	5.07	20241115	2.16	N	104480	500	454 억	1528743	N	N	N	N
70	20241119	120722	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1304	10	2	0.77	30545338	23510	51.61	1294	1305	1293	1682	906	1294	1299.25	1.68	2922	1339	1316	1291	1268	1243	1328	1280	454	388	500	930	1	1	90895434	1185	-13.31	0.12	12	0.03	-98.00	10445.00	2195	20240115	-40.59	1242	20241115	4.99	2195	-40.59	20240115	1242	4.99	20241115	2195	-40.59	20240115	1242	4.99	20241115	2.16	N	104480	500	454 억	1528743	N	N	N	N
71	20241119	110731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1301	7	2	0.54	20013763	15411	33.83	1294	1305	1293	1682	906	1294	1298.67	1.68	2032	1339	1316	1291	1268	1243	1328	1280	454	388	500	930	1	1	90895434	1183	-13.28	0.12	12	0.02	-98.00	10445.00	2195	20240115	-40.73	1242	20241115	4.75	2195	-40.73	20240115	1242	4.75	20241115	2195	-40.73	20240115	1242	4.75	20241115	2.16	N	104480	500	454 억	1528743	N	N	N	N
72	20241119	100751	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1304	10	2	0.77	14209599	10940	24.02	1294	1305	1293	1682	906	1294	1298.87	1.68	1230	1339	1316	1291	1268	1243	1328	1280	454	388	500	930	1	1	90895434	1185	-13.31	0.12	12	0.01	-98.00	10445.00	2195	20240115	-40.59	1242	20241115	4.99	2195	-40.59	20240115	1242	4.99	20241115	2195	-40.59	20240115	1242	4.99	20241115	2.16	N	104480	500	454 억	1528743	N	N	N	N
73	20241119	090744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1296	2	2	0.15	671440	519	1.14	1294	1296	1293	1682	906	1294	1293.72	1.68	105	1339	1316	1291	1268	1243	1328	1280	454	388	500	930	1	1	90895434	1178	-13.22	0.12	12	0.00	-98.00	10445.00	2195	20240115	-40.96	1242	20241115	4.35	2195	-40.96	20240115	1242	4.35	20241115	2195	-40.96	20240115	1242	4.35	20241115	2.16	N	104480	500	454 억	1528743	N	N	N	N
74	20241118	160720	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1294	15	2	1.17	58351470	44958	28.15	1266	1314	1266	1662	896	1279	1297.91	1.68	-59	1310	1294	1268	1252	1226	1281	1239	454	383	500	920	1	1	90895434	1176	-13.20	0.12	12	0.05	-98.00	10445.00	2195	20240115	-41.05	1242	20241115	4.19	2195	-41.05	20240115	1242	4.19	20241115	2195	-41.05	20240115	1242	4.19	20241115	2.16	N	104480	500	454 억	1528804	N	N	N	N
75	20241118	150728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1288	9	2	0.70	57359041	44190	27.67	1266	1314	1266	1662	896	1279	1298.01	1.68	233	1310	1294	1268	1252	1226	1281	1239	454	383	500	920	1	1	90895434	1171	-13.14	0.12	12	0.05	-98.00	10445.00	2195	20240115	-41.32	1242	20241115	3.70	2195	-41.32	20240115	1242	3.70	20241115	2195	-41.32	20240115	1242	3.70	20241115	2.16	N	104480	500	454 억	1528804	N	N	N	N
76	20241118	140731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1287	8	2	0.63	56059463	43183	27.04	1266	1314	1266	1662	896	1279	1298.18	1.68	207	1310	1294	1268	1252	1226	1281	1239	454	383	500	920	1	1	90895434	1170	-13.13	0.12	12	0.05	-98.00	10445.00	2195	20240115	-41.37	1242	20241115	3.62	2195	-41.37	20240115	1242	3.62	20241115	2195	-41.37	20240115	1242	3.62	20241115	2.16	N	104480	500	454 억	1528804	N	N	N	N
77	20241118	130728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1290	11	2	0.86	54298393	41820	26.19	1266	1314	1266	1662	896	1279	1298.38	1.68	482	1310	1294	1268	1252	1226	1281	1239	454	383	500	920	1	1	90895434	1173	-13.16	0.12	12	0.05	-98.00	10445.00	2195	20240115	-41.23	1242	20241115	3.86	2195	-41.23	20240115	1242	3.86	20241115	2195	-41.23	20240115	1242	3.86	20241115	2.16	N	104480	500	454 억	1528804	N	N	N	N
78	20241118	120731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1297	18	2	1.41	48505447	37332	23.38	1266	1314	1266	1662	896	1279	1299.30	1.68	1650	1310	1294	1268	1252	1226	1281	1239	454	383	500	920	1	1	90895434	1179	-13.23	0.12	12	0.04	-98.00	10445.00	2195	20240115	-40.91	1242	20241115	4.43	2195	-40.91	20240115	1242	4.43	20241115	2195	-40.91	20240115	1242	4.43	20241115	2.16	N	104480	500	454 억	1528804	N	N	N	N
79	20241118	110730	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1308	29	2	2.27	41907564	32243	20.19	1266	1314	1266	1662	896	1279	1299.74	1.68	353	1310	1294	1268	1252	1226	1281	1239	454	383	500	920	1	1	90895434	1189	-13.35	0.13	12	0.04	-98.00	10445.00	2195	20240115	-40.41	1242	20241115	5.31	2195	-40.41	20240115	1242	5.31	20241115	2195	-40.41	20240115	1242	5.31	20241115	2.16	N	104480	500	454 억	1528804	N	N	N	N
80	20241118	100723	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1310	31	2	2.42	35621139	27436	17.18	1266	1314	1266	1662	896	1279	1298.34	1.68	302	1310	1294	1268	1252	1226	1281	1239	454	383	500	920	1	1	90895434	1191	-13.37	0.13	12	0.03	-98.00	10445.00	2195	20240115	-40.32	1242	20241115	5.48	2195	-40.32	20240115	1242	5.48	20241115	2195	-40.32	20240115	1242	5.48	20241115	2.16	N	104480	500	454 억	1528804	N	N	N	N
81	20241118	090721	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1277	-2	5	-0.16	2837244	2234	1.40	1266	1277	1266	1662	896	1279	1270.03	1.68	1745	1310	1294	1268	1252	1226	1281	1239	454	383	500	920	1	1	90895434	1161	-13.03	0.12	12	0.00	-98.00	10445.00	2195	20240115	-41.82	1242	20241115	2.82	2195	-41.82	20240115	1242	2.82	20241115	2195	-41.82	20240115	1242	2.82	20241115	2.16	N	104480	500	454 억	1528804	N	N	N	N
82	20241115	160745	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1279	27	2	2.16	201006712	159089	207.07	1280	1284	1242	1627	877	1252	1263.49	1.65	37909	1297	1274	1262	1239	1227	1268	1233	454	375	500	900	1	1	90895434	1163	-13.05	0.12	12	0.18	-98.00	10445.00	2195	20240115	-41.73	1242	20241115	2.98	2195	-41.73	20240115	1242	2.98	20241115	2195	-41.73	20240115	1242	2.98	20241115	2.17	N	104480	500	454 억	1500597	N	N	N	N
83	20241115	150807	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1283	31	2	2.48	198286900	156967	204.31	1280	1284	1242	1627	877	1252	1263.24	1.65	37151	1297	1274	1262	1239	1227	1268	1233	454	375	500	900	1	1	90895434	1166	-13.09	0.12	12	0.17	-98.00	10445.00	2195	20240115	-41.55	1242	20241115	3.30	2195	-41.55	20240115	1242	3.30	20241115	2195	-41.55	20240115	1242	3.30	20241115	2.17	N	104480	500	454 억	1500597	N	N	N	N
84	20241115	140758	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1275	23	2	1.84	145365195	115498	150.33	1280	1280	1242	1627	877	1252	1258.59	1.65	17641	1297	1274	1262	1239	1227	1268	1233	454	375	500	900	1	1	90895434	1159	-13.01	0.12	12	0.13	-98.00	10445.00	2195	20240115	-41.91	1242	20241115	2.66	2195	-41.91	20240115	1242	2.66	20241115	2195	-41.91	20240115	1242	2.66	20241115	2.17	N	104480	500	454 억	1500597	N	N	N	N
85	20241115	130800	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1275	23	2	1.84	135987846	108122	140.73	1280	1280	1242	1627	877	1252	1257.73	1.65	15374	1297	1274	1262	1239	1227	1268	1233	454	375	500	900	1	1	90895434	1159	-13.01	0.12	12	0.12	-98.00	10445.00	2195	20240115	-41.91	1242	20241115	2.66	2195	-41.91	20240115	1242	2.66	20241115	2195	-41.91	20240115	1242	2.66	20241115	2.17	N	104480	500	454 억	1500597	N	N	N	N
86	20241115	120804	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1261	9	2	0.72	87306748	69624	90.62	1280	1280	1242	1627	877	1252	1253.97	1.65	-6100	1297	1274	1262	1239	1227	1268	1233	454	375	500	900	1	1	90895434	1146	-12.87	0.12	12	0.08	-98.00	10445.00	2195	20240115	-42.55	1242	20241115	1.53	2195	-42.55	20240115	1242	1.53	20241115	2195	-42.55	20240115	1242	1.53	20241115	2.17	N	104480	500	454 억	1500597	N	N	N	N
87	20241115	110743	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1256	4	2	0.32	71940253	57365	74.67	1280	1280	1242	1627	877	1252	1254.08	1.65	-6609	1297	1274	1262	1239	1227	1268	1233	454	375	500	900	1	1	90895434	1142	-12.82	0.12	12	0.06	-98.00	10445.00	2195	20240115	-42.78	1242	20241115	1.13	2195	-42.78	20240115	1242	1.13	20241115	2195	-42.78	20240115	1242	1.13	20241115	2.17	N	104480	500	454 억	1500597	N	N	N	N
88	20241115	100743	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1257	5	2	0.40	38095893	30379	39.54	1280	1280	1242	1627	877	1252	1254.02	1.65	-9671	1297	1274	1262	1239	1227	1268	1233	454	375	500	900	1	1	90895434	1143	-12.83	0.12	12	0.03	-98.00	10445.00	2195	20240115	-42.73	1242	20241115	1.21	2195	-42.73	20240115	1242	1.21	20241115	2195	-42.73	20240115	1242	1.21	20241115	2.17	N	104480	500	454 억	1500597	N	N	N	N
89	20241115	090722	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1260	8	2	0.64	7192359	5672	7.38	1280	1280	1255	1627	877	1252	1268.05	1.65	-882	1297	1274	1262	1239	1227	1268	1233	454	375	500	900	1	1	90895434	1145	-12.86	0.12	12	0.01	-98.00	10445.00	2195	20240115	-42.60	1250	20240806	0.80	2195	-42.60	20240115	1250	0.80	20240806	2195	-42.60	20240115	1250	0.80	20240806	2.17	N	104480	500	454 억	1500597	N	N	N	N
90	20241114	160737	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1259	-8	5	-0.63	93531188	74113	100.46	1283	1285	1250	1647	887	1267	1262.01	1.72	3567	1288	1277	1266	1255	1244	1283	1261	454	380	500	910	1	1	90895434	1144	-12.85	0.12	12	0.08	-98.00	10445.00	2195	20240115	-42.64	1250	20241114	0.72	2195	-42.64	20240115	1250	0.72	20241114	2195	-42.64	20240115	1250	0.72	20241114	2.23	N	104480	500	454 억	1566076	N	N	N	N
91	20241114	150742	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1262	-5	5	-0.39	70216095	55503	75.24	1283	1285	1251	1647	887	1267	1265.09	1.72	-1379	1288	1277	1266	1255	1244	1283	1261	454	380	500	910	1	1	90895434	1147	-12.88	0.12	12	0.06	-98.00	10445.00	2195	20240115	-42.51	1250	20240806	0.96	2195	-42.51	20240115	1250	0.96	20240806	2195	-42.51	20240115	1250	0.96	20240806	2.23	N	104480	500	454 억	1566076	N	N	N	N
92	20241114	140737	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1255	-12	5	-0.95	58542867	46241	62.68	1283	1285	1251	1647	887	1267	1266.04	1.72	321	1288	1277	1266	1255	1244	1283	1261	454	380	500	910	1	1	90895434	1141	-12.81	0.12	12	0.05	-98.00	10445.00	2195	20240115	-42.82	1250	20240806	0.40	2195	-42.82	20240115	1250	0.40	20240806	2195	-42.82	20240115	1250	0.40	20240806	2.23	N	104480	500	454 억	1566076	N	N	N	N
93	20241114	130738	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1262	-5	5	-0.39	52429056	41383	56.10	1283	1285	1251	1647	887	1267	1266.92	1.72	278	1288	1277	1266	1255	1244	1283	1261	454	380	500	910	1	1	90895434	1147	-12.88	0.12	12	0.05	-98.00	10445.00	2195	20240115	-42.51	1250	20240806	0.96	2195	-42.51	20240115	1250	0.96	20240806	2195	-42.51	20240115	1250	0.96	20240806	2.23	N	104480	500	454 억	1566076	N	N	N	N
94	20241114	120736	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1258	-9	5	-0.71	45166133	35623	48.29	1283	1285	1251	1647	887	1267	1267.89	1.72	-834	1288	1277	1266	1255	1244	1283	1261	454	380	500	910	1	1	90895434	1143	-12.84	0.12	12	0.04	-98.00	10445.00	2195	20240115	-42.69	1250	20240806	0.64	2195	-42.69	20240115	1250	0.64	20240806	2195	-42.69	20240115	1250	0.64	20240806	2.23	N	104480	500	454 억	1566076	N	N	N	N
95	20241114	110736	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1277	10	2	0.79	20107409	15736	21.33	1283	1285	1268	1647	887	1267	1277.80	1.72	389	1288	1277	1266	1255	1244	1283	1261	454	380	500	910	1	1	90895434	1161	-13.03	0.12	12	0.02	-98.00	10445.00	2195	20240115	-41.82	1250	20240806	2.16	2195	-41.82	20240115	1250	2.16	20240806	2195	-41.82	20240115	1250	2.16	20240806	2.23	N	104480	500	454 억	1566076	N	N	N	N
96	20241114	100756	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1283	16	2	1.26	9853538	7680	10.41	1283	1285	1283	1647	887	1267	1283.01	1.72	-460	1288	1277	1266	1255	1244	1283	1261	454	380	500	910	1	1	90895434	1166	-13.09	0.12	12	0.01	-98.00	10445.00	2195	20240115	-41.55	1250	20240806	2.64	2195	-41.55	20240115	1250	2.64	20240806	2195	-41.55	20240115	1250	2.64	20240806	2.23	N	104480	500	454 억	1566076	N	N	N	N
97	20241114	090731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1267	0	3	0.00	0	0	0.00	0	0	0	1647	887	1267	0.00	1.72	0	1288	1277	1266	1255	1244	1283	1261	454	380	500	910	1	1	90895434	1152	-12.93	0.12	12	0.00	-98.00	10445.00	2195	20240115	-42.28	1250	20240806	1.36	2195	-42.28	20240115	1250	1.36	20240806	2195	-42.28	20240115	1250	1.36	20240806	2.23	N	104480	500	454 억	1566076	N	N	N	N
98	20241113	160438	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1267	1	2	0.08	90586957	71512	30.39	1265	1277	1255	1645	887	1266	1266.74	1.67	-17171	1342	1303	1277	1238	1212	1291	1226	454	379	500	910	1	1	90895434	1152	-12.93	0.12	12	0.08	-98.00	10445.00	2195	20240115	-42.28	1250	20240806	1.36	2195	-42.28	20240115	1250	1.36	20240806	2195	-42.28	20240115	1250	1.36	20240806	2.22	N	104480	500	454 억	1518522	N	N	N	N
99	20241113	150503	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1270	4	2	0.32	87046911	68718	29.20	1265	1277	1255	1645	887	1266	1266.73	1.67	-16473	1342	1303	1277	1238	1212	1291	1226	454	379	500	910	1	1	90895434	1154	-12.96	0.12	12	0.08	-98.00	10445.00	2195	20240115	-42.14	1250	20240806	1.60	2195	-42.14	20240115	1250	1.60	20240806	2195	-42.14	20240115	1250	1.60	20240806	2.22	N	104480	500	454 억	1518522	N	N	N	N
100	20241113	140502	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1258	-8	5	-0.63	75691547	59757	25.39	1265	1277	1255	1645	887	1266	1266.66	1.67	-14201	1342	1303	1277	1238	1212	1291	1226	454	379	500	910	1	1	90895434	1143	-12.84	0.12	12	0.07	-98.00	10445.00	2195	20240115	-42.69	1250	20240806	0.64	2195	-42.69	20240115	1250	0.64	20240806	2195	-42.69	20240115	1250	0.64	20240806	2.22	N	104480	500	454 억	1518522	N	N	N	N
101	20241113	130458	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1270	4	2	0.32	58304100	45931	19.52	1265	1277	1261	1645	887	1266	1269.38	1.67	-17214	1342	1303	1277	1238	1212	1291	1226	454	379	500	910	1	1	90895434	1154	-12.96	0.12	12	0.05	-98.00	10445.00	2195	20240115	-42.14	1250	20240806	1.60	2195	-42.14	20240115	1250	1.60	20240806	2195	-42.14	20240115	1250	1.60	20240806	2.22	N	104480	500	454 억	1518522	N	N	N	N
102	20241113	120455	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1263	-3	5	-0.24	42607869	33563	14.26	1265	1277	1261	1645	887	1266	1269.49	1.67	-12489	1342	1303	1277	1238	1212	1291	1226	454	379	500	910	1	1	90895434	1148	-12.89	0.12	12	0.04	-98.00	10445.00	2195	20240115	-42.46	1250	20240806	1.04	2195	-42.46	20240115	1250	1.04	20240806	2195	-42.46	20240115	1250	1.04	20240806	2.22	N	104480	500	454 억	1518522	N	N	N	N
103	20241113	110454	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1275	9	2	0.71	28672998	22538	9.58	1265	1277	1265	1645	887	1266	1272.21	1.67	-8349	1342	1303	1277	1238	1212	1291	1226	454	379	500	910	1	1	90895434	1159	-13.01	0.12	12	0.02	-98.00	10445.00	2195	20240115	-41.91	1250	20240806	2.00	2195	-41.91	20240115	1250	2.00	20240806	2195	-41.91	20240115	1250	2.00	20240806	2.22	N	104480	500	454 억	1518522	N	N	N	N
104	20241113	100454	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1273	7	2	0.55	4505464	3551	1.51	1265	1277	1265	1645	887	1266	1268.79	1.67	-1171	1342	1303	1277	1238	1212	1291	1226	454	379	500	910	1	1	90895434	1157	-12.99	0.12	12	0.00	-98.00	10445.00	2195	20240115	-42.00	1250	20240806	1.84	2195	-42.00	20240115	1250	1.84	20240806	2195	-42.00	20240115	1250	1.84	20240806	2.22	N	104480	500	454 억	1518522	N	N	N	N
105	20241113	090447	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1266	0	3	0.00	856455	676	0.29	1265	1277	1265	1645	887	1266	1266.95	1.67	406	1342	1303	1277	1238	1212	1291	1226	454	379	500	910	1	1	90895434	1151	-12.92	0.12	12	0.00	-98.00	10445.00	2195	20240115	-42.32	1250	20240806	1.28	2195	-42.32	20240115	1250	1.28	20240806	2195	-42.32	20240115	1250	1.28	20240806	2.22	N	104480	500	454 억	1518522	N	N	N	N
106	20241112	160711	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1266	-50	5	-3.80	300568041	234732	318.88	1316	1316	1251	1710	922	1316	1280.48	1.69	-13487	1355	1335	1325	1305	1295	1330	1300	454	394	500	940	1	1	90895434	1151	-12.92	0.12	12	0.26	-98.00	10445.00	2195	20240115	-42.32	1250	20240806	1.28	2195	-42.32	20240115	1250	1.28	20240806	2195	-42.32	20240115	1250	1.28	20240806	2.22	N	104480	500	454 억	1532105	N	N	N	N
107	20241112	150715	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1269	-47	5	-3.57	282008818	219977	298.84	1316	1316	1252	1710	922	1316	1281.99	1.69	-13043	1355	1335	1325	1305	1295	1330	1300	454	394	500	940	1	1	90895434	1153	-12.95	0.12	12	0.24	-98.00	10445.00	2195	20240115	-42.19	1250	20240806	1.52	2195	-42.19	20240115	1250	1.52	20240806	2195	-42.19	20240115	1250	1.52	20240806	2.22	N	104480	500	454 억	1532105	N	N	N	N
108	20241112	140723	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1286	-30	5	-2.28	170026693	131921	179.21	1316	1316	1280	1710	922	1316	1288.85	1.69	-16255	1355	1335	1325	1305	1295	1330	1300	454	394	500	940	1	1	90895434	1169	-13.12	0.12	12	0.15	-98.00	10445.00	2195	20240115	-41.41	1250	20240806	2.88	2195	-41.41	20240115	1250	2.88	20240806	2195	-41.41	20240115	1250	2.88	20240806	2.22	N	104480	500	454 억	1532105	N	N	N	N
109	20241112	130720	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1288	-28	5	-2.13	160151666	124243	168.78	1316	1316	1280	1710	922	1316	1289.02	1.69	-13993	1355	1335	1325	1305	1295	1330	1300	454	394	500	940	1	1	90895434	1171	-13.14	0.12	12	0.14	-98.00	10445.00	2195	20240115	-41.32	1250	20240806	3.04	2195	-41.32	20240115	1250	3.04	20240806	2195	-41.32	20240115	1250	3.04	20240806	2.22	N	104480	500	454 억	1532105	N	N	N	N
110	20241112	120718	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1290	-26	5	-1.98	107308684	83043	112.81	1316	1316	1282	1710	922	1316	1292.21	1.69	-10323	1355	1335	1325	1305	1295	1330	1300	454	394	500	940	1	1	90895434	1173	-13.16	0.12	12	0.09	-98.00	10445.00	2195	20240115	-41.23	1250	20240806	3.20	2195	-41.23	20240115	1250	3.20	20240806	2195	-41.23	20240115	1250	3.20	20240806	2.22	N	104480	500	454 억	1532105	N	N	N	N
111	20241112	110717	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1290	-26	5	-1.98	80765714	62436	84.82	1316	1316	1282	1710	922	1316	1293.58	1.69	-7539	1355	1335	1325	1305	1295	1330	1300	454	394	500	940	1	1	90895434	1173	-13.16	0.12	12	0.07	-98.00	10445.00	2195	20240115	-41.23	1250	20240806	3.20	2195	-41.23	20240115	1250	3.20	20240806	2195	-41.23	20240115	1250	3.20	20240806	2.22	N	104480	500	454 억	1532105	N	N	N	N
112	20241112	100716	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1285	-31	5	-2.36	62035242	47853	65.01	1316	1316	1284	1710	922	1316	1296.37	1.69	-3671	1355	1335	1325	1305	1295	1330	1300	454	394	500	940	1	1	90895434	1168	-13.11	0.12	12	0.05	-98.00	10445.00	2195	20240115	-41.46	1250	20240806	2.80	2195	-41.46	20240115	1250	2.80	20240806	2195	-41.46	20240115	1250	2.80	20240806	2.22	N	104480	500	454 억	1532105	N	N	N	N
113	20241112	090714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1315	-1	5	-0.08	782352	595	0.81	1316	1316	1313	1710	922	1316	1314.88	1.69	-237	1355	1335	1325	1305	1295	1330	1300	454	394	500	940	1	1	90895434	1195	-13.42	0.13	12	0.00	-98.00	10445.00	2195	20240115	-40.09	1250	20240806	5.20	2195	-40.09	20240115	1250	5.20	20240806	2195	-40.09	20240115	1250	5.20	20240806	2.22	N	104480	500	454 억	1532105	N	N	N	N
114	20241111	160710	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1316	-41	5	-3.02	97220943	73425	216.90	1330	1345	1315	1764	950	1357	1324.00	1.70	-10957	1389	1373	1364	1348	1339	1381	1356	454	407	500	970	1	1	90895434	1196	-13.43	0.13	12	0.08	-98.00	10445.00	2195	20240115	-40.05	1250	20240806	5.28	2195	-40.05	20240115	1250	5.28	20240806	2195	-40.05	20240115	1250	5.28	20240806	2.21	N	104480	500	454 억	1543044	N	N	N	N
115	20241111	150731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1320	-37	5	-2.73	89120286	67275	198.73	1330	1345	1315	1764	950	1357	1324.62	1.70	-10198	1389	1373	1364	1348	1339	1381	1356	454	407	500	970	1	1	90895434	1200	-13.47	0.13	12	0.07	-98.00	10445.00	2195	20240115	-39.86	1250	20240806	5.60	2195	-39.86	20240115	1250	5.60	20240806	2195	-39.86	20240115	1250	5.60	20240806	2.21	N	104480	500	454 억	1543044	N	N	N	N
116	20241111	140721	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1322	-35	5	-2.58	86918192	65605	193.80	1330	1345	1315	1764	950	1357	1324.77	1.70	-10193	1389	1373	1364	1348	1339	1381	1356	454	407	500	970	1	1	90895434	1202	-13.49	0.13	12	0.07	-98.00	10445.00	2195	20240115	-39.77	1250	20240806	5.76	2195	-39.77	20240115	1250	5.76	20240806	2195	-39.77	20240115	1250	5.76	20240806	2.21	N	104480	500	454 억	1543044	N	N	N	N
117	20241111	130718	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1322	-35	5	-2.58	77923657	58789	173.66	1330	1345	1315	1764	950	1357	1325.37	1.70	-7360	1389	1373	1364	1348	1339	1381	1356	454	407	500	970	1	1	90895434	1202	-13.49	0.13	12	0.06	-98.00	10445.00	2195	20240115	-39.77	1250	20240806	5.76	2195	-39.77	20240115	1250	5.76	20240806	2195	-39.77	20240115	1250	5.76	20240806	2.21	N	104480	500	454 억	1543044	N	N	N	N
118	20241111	120717	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1336	-21	5	-1.55	65001493	49015	144.79	1330	1345	1315	1764	950	1357	1326.03	1.70	-3543	1389	1373	1364	1348	1339	1381	1356	454	407	500	970	1	1	90895434	1214	-13.63	0.13	12	0.05	-98.00	10445.00	2195	20240115	-39.13	1250	20240806	6.88	2195	-39.13	20240115	1250	6.88	20240806	2195	-39.13	20240115	1250	6.88	20240806	2.21	N	104480	500	454 억	1543044	N	N	N	N
119	20241111	110713	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1319	-38	5	-2.80	63252113	47694	140.89	1330	1345	1315	1764	950	1357	1326.08	1.70	-3265	1389	1373	1364	1348	1339	1381	1356	454	407	500	970	1	1	90895434	1199	-13.46	0.13	12	0.05	-98.00	10445.00	2195	20240115	-39.91	1250	20240806	5.52	2195	-39.91	20240115	1250	5.52	20240806	2195	-39.91	20240115	1250	5.52	20240806	2.21	N	104480	500	454 억	1543044	N	N	N	N
120	20241111	100710	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1331	-26	5	-1.92	51500493	38793	114.60	1330	1345	1316	1764	950	1357	1327.42	1.70	-2984	1389	1373	1364	1348	1339	1381	1356	454	407	500	970	1	1	90895434	1210	-13.58	0.13	12	0.04	-98.00	10445.00	2195	20240115	-39.36	1250	20240806	6.48	2195	-39.36	20240115	1250	6.48	20240806	2195	-39.36	20240115	1250	6.48	20240806	2.21	N	104480	500	454 억	1543044	N	N	N	N
121	20241111	090708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1344	-13	5	-0.96	9305576	6988	20.64	1330	1345	1330	1764	950	1357	1330.90	1.70	-346	1389	1373	1364	1348	1339	1381	1356	454	407	500	970	1	1	90895434	1222	-13.71	0.13	12	0.01	-98.00	10445.00	2195	20240115	-38.77	1250	20240806	7.52	2195	-38.77	20240115	1250	7.52	20240806	2195	-38.77	20240115	1250	7.52	20240806	2.21	N	104480	500	454 억	1543044	N	N	N	N
122	20241108	160705	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1357	-5	5	-0.37	45846608	33749	36.90	1356	1380	1355	1770	954	1362	1358.46	1.70	-386	1406	1383	1358	1335	1310	1371	1323	454	408	500	980	1	1	90895434	1233	-13.85	0.13	12	0.04	-98.00	10445.00	2195	20240115	-38.18	1250	20240806	8.56	2195	-38.18	20240115	1250	8.56	20240806	2195	-38.18	20240115	1250	8.56	20240806	2.22	N	104480	500	454 억	1543439	N	N	N	N
123	20241108	150711	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1359	-3	5	-0.22	45219487	33287	36.39	1356	1380	1355	1770	954	1362	1358.47	1.70	45	1406	1383	1358	1335	1310	1371	1323	454	408	500	980	1	1	90895434	1235	-13.87	0.13	12	0.04	-98.00	10445.00	2195	20240115	-38.09	1250	20240806	8.72	2195	-38.09	20240115	1250	8.72	20240806	2195	-38.09	20240115	1250	8.72	20240806	2.22	N	104480	500	454 억	1543439	N	N	N	N
124	20241108	140709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1363	1	2	0.07	39879449	29363	32.10	1356	1380	1355	1770	954	1362	1358.15	1.70	1522	1406	1383	1358	1335	1310	1371	1323	454	408	500	980	1	1	90895434	1239	-13.91	0.13	12	0.03	-98.00	10445.00	2195	20240115	-37.90	1250	20240806	9.04	2195	-37.90	20240115	1250	9.04	20240806	2195	-37.90	20240115	1250	9.04	20240806	2.22	N	104480	500	454 억	1543439	N	N	N	N
125	20241108	130712	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1364	2	2	0.15	39793596	29300	32.03	1356	1380	1355	1770	954	1362	1358.14	1.70	1524	1406	1383	1358	1335	1310	1371	1323	454	408	500	980	1	1	90895434	1240	-13.92	0.13	12	0.03	-98.00	10445.00	2195	20240115	-37.86	1250	20240806	9.12	2195	-37.86	20240115	1250	9.12	20240806	2195	-37.86	20240115	1250	9.12	20240806	2.22	N	104480	500	454 억	1543439	N	N	N	N
126	20241108	120711	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1370	8	2	0.59	34815905	25634	28.03	1356	1380	1355	1770	954	1362	1358.19	1.70	1767	1406	1383	1358	1335	1310	1371	1323	454	408	500	980	1	1	90895434	1245	-13.98	0.13	12	0.03	-98.00	10445.00	2195	20240115	-37.59	1250	20240806	9.60	2195	-37.59	20240115	1250	9.60	20240806	2195	-37.59	20240115	1250	9.60	20240806	2.22	N	104480	500	454 억	1543439	N	N	N	N
127	20241108	110709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1356	-6	5	-0.44	29297047	21574	23.59	1356	1380	1355	1770	954	1362	1357.98	1.70	1509	1406	1383	1358	1335	1310	1371	1323	454	408	500	980	1	1	90895434	1233	-13.84	0.13	12	0.02	-98.00	10445.00	2195	20240115	-38.22	1250	20240806	8.48	2195	-38.22	20240115	1250	8.48	20240806	2195	-38.22	20240115	1250	8.48	20240806	2.22	N	104480	500	454 억	1543439	N	N	N	N
128	20241108	100720	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1365	3	2	0.22	8222809	6042	6.61	1356	1380	1356	1770	954	1362	1360.94	1.70	417	1406	1383	1358	1335	1310	1371	1323	454	408	500	980	1	1	90895434	1241	-13.93	0.13	12	0.01	-98.00	10445.00	2195	20240115	-37.81	1250	20240806	9.20	2195	-37.81	20240115	1250	9.20	20240806	2195	-37.81	20240115	1250	9.20	20240806	2.22	N	104480	500	454 억	1543439	N	N	N	N
129	20241108	090703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1380	18	2	1.32	417252	307	0.34	1356	1380	1356	1770	954	1362	1359.13	1.70	-40	1406	1383	1358	1335	1310	1371	1323	454	408	500	980	1	1	90895434	1254	-14.08	0.13	12	0.00	-98.00	10445.00	2195	20240115	-37.13	1250	20240806	10.40	2195	-37.13	20240115	1250	10.40	20240806	2195	-37.13	20240115	1250	10.40	20240806	2.22	N	104480	500	454 억	1543439	N	N	N	N
130	20241107	160705	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1362	-7	5	-0.51	123313371	91345	230.79	1381	1381	1333	1779	959	1369	1349.97	1.70	-24775	1422	1395	1382	1355	1342	1389	1349	454	410	500	980	1	1	90895434	1238	-13.90	0.13	12	0.10	-98.00	10445.00	2195	20240115	-37.95	1250	20240806	8.96	2195	-37.95	20240115	1250	8.96	20240806	2195	-37.95	20240115	1250	8.96	20240806	2.22	N	104480	500	454 억	1548793	N	N	N	N
131	20241107	150707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1370	1	2	0.07	120592878	89348	225.75	1381	1381	1333	1779	959	1369	1349.70	1.70	-23396	1422	1395	1382	1355	1342	1389	1349	454	410	500	980	1	1	90895434	1245	-13.98	0.13	12	0.10	-98.00	10445.00	2195	20240115	-37.59	1250	20240806	9.60	2195	-37.59	20240115	1250	9.60	20240806	2195	-37.59	20240115	1250	9.60	20240806	2.22	N	104480	500	454 억	1548793	N	N	N	N
132	20241107	140710	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1371	2	2	0.15	112255597	83263	210.37	1381	1381	1333	1779	959	1369	1348.21	1.70	-22550	1422	1395	1382	1355	1342	1389	1349	454	410	500	980	1	1	90895434	1246	-13.99	0.13	12	0.09	-98.00	10445.00	2195	20240115	-37.54	1250	20240806	9.68	2195	-37.54	20240115	1250	9.68	20240806	2195	-37.54	20240115	1250	9.68	20240806	2.22	N	104480	500	454 억	1548793	N	N	N	N
133	20241107	130710	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1369	0	3	0.00	107556739	79824	201.68	1381	1381	1333	1779	959	1369	1347.42	1.70	-22476	1422	1395	1382	1355	1342	1389	1349	454	410	500	980	1	1	90895434	1244	-13.97	0.13	12	0.09	-98.00	10445.00	2195	20240115	-37.63	1250	20240806	9.52	2195	-37.63	20240115	1250	9.52	20240806	2195	-37.63	20240115	1250	9.52	20240806	2.22	N	104480	500	454 억	1548793	N	N	N	N
134	20241107	120707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1361	-8	5	-0.58	96610873	71794	181.39	1381	1381	1333	1779	959	1369	1345.67	1.70	-24147	1422	1395	1382	1355	1342	1389	1349	454	410	500	980	1	1	90895434	1237	-13.89	0.13	12	0.08	-98.00	10445.00	2195	20240115	-38.00	1250	20240806	8.88	2195	-38.00	20240115	1250	8.88	20240806	2195	-38.00	20240115	1250	8.88	20240806	2.22	N	104480	500	454 억	1548793	N	N	N	N
135	20241107	110706	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1353	-16	5	-1.17	91626969	68121	172.11	1381	1381	1333	1779	959	1369	1345.06	1.70	-22603	1422	1395	1382	1355	1342	1389	1349	454	410	500	980	1	1	90895434	1230	-13.81	0.13	12	0.07	-98.00	10445.00	2195	20240115	-38.36	1250	20240806	8.24	2195	-38.36	20240115	1250	8.24	20240806	2195	-38.36	20240115	1250	8.24	20240806	2.22	N	104480	500	454 억	1548793	N	N	N	N
136	20241107	100707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1350	-19	5	-1.39	33030106	24332	61.48	1381	1381	1342	1779	959	1369	1357.48	1.70	-14035	1422	1395	1382	1355	1342	1389	1349	454	410	500	980	1	1	90895434	1227	-13.78	0.13	12	0.03	-98.00	10445.00	2195	20240115	-38.50	1250	20240806	8.00	2195	-38.50	20240115	1250	8.00	20240806	2195	-38.50	20240115	1250	8.00	20240806	2.22	N	104480	500	454 억	1548793	N	N	N	N
137	20241107	090706	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1359	-10	5	-0.73	7848257	5734	14.49	1381	1381	1358	1779	959	1369	1368.72	1.70	-4019	1422	1395	1382	1355	1342	1389	1349	454	410	500	980	1	1	90895434	1235	-13.87	0.13	12	0.01	-98.00	10445.00	2195	20240115	-38.09	1250	20240806	8.72	2195	-38.09	20240115	1250	8.72	20240806	2195	-38.09	20240115	1250	8.72	20240806	2.22	N	104480	500	454 억	1548793	N	N	N	N
138	20241106	160710	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1369	-21	5	-1.51	52725950	38078	200.56	1409	1409	1369	1807	973	1390	1384.68	1.71	-2367	1411	1400	1390	1379	1369	1395	1374	454	417	500	1000	1	1	90895434	1244	-13.97	0.13	12	0.04	-98.00	10445.00	2195	20240115	-37.63	1250	20240806	9.52	2195	-37.63	20240115	1250	9.52	20240806	2195	-37.63	20240115	1250	9.52	20240806	2.21	N	104480	500	454 억	1551167	N	N	N	N
139	20241106	150732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1381	-9	5	-0.65	48820870	35229	185.55	1409	1409	1371	1807	973	1390	1385.81	1.71	-2157	1411	1400	1390	1379	1369	1395	1374	454	417	500	1000	1	1	90895434	1255	-14.09	0.13	12	0.04	-98.00	10445.00	2195	20240115	-37.08	1250	20240806	10.48	2195	-37.08	20240115	1250	10.48	20240806	2195	-37.08	20240115	1250	10.48	20240806	2.21	N	104480	500	454 억	1551167	N	N	N	N
140	20241106	140725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1383	-7	5	-0.50	41918321	30210	159.12	1409	1409	1371	1807	973	1390	1387.56	1.71	-1647	1411	1400	1390	1379	1369	1395	1374	454	417	500	1000	1	1	90895434	1257	-14.11	0.13	12	0.03	-98.00	10445.00	2195	20240115	-36.99	1250	20240806	10.64	2195	-36.99	20240115	1250	10.64	20240806	2195	-36.99	20240115	1250	10.64	20240806	2.21	N	104480	500	454 억	1551167	N	N	N	N
141	20241106	130734	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1385	-5	5	-0.36	32165346	23121	121.78	1409	1409	1379	1807	973	1390	1391.17	1.71	-1677	1411	1400	1390	1379	1369	1395	1374	454	417	500	1000	1	1	90895434	1259	-14.13	0.13	12	0.03	-98.00	10445.00	2195	20240115	-36.90	1250	20240806	10.80	2195	-36.90	20240115	1250	10.80	20240806	2195	-36.90	20240115	1250	10.80	20240806	2.21	N	104480	500	454 억	1551167	N	N	N	N
142	20241106	120709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1393	3	2	0.22	22748998	16315	85.93	1409	1409	1389	1807	973	1390	1394.36	1.71	252	1411	1400	1390	1379	1369	1395	1374	454	417	500	1000	1	1	90895434	1266	-14.21	0.13	12	0.02	-98.00	10445.00	2195	20240115	-36.54	1250	20240806	11.44	2195	-36.54	20240115	1250	11.44	20240806	2195	-36.54	20240115	1250	11.44	20240806	2.21	N	104480	500	454 억	1551167	N	N	N	N
143	20241106	110714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1402	12	2	0.86	18632503	13357	70.35	1409	1409	1390	1807	973	1390	1394.96	1.71	-133	1411	1400	1390	1379	1369	1395	1374	454	417	500	1000	1	1	90895434	1274	-14.31	0.13	12	0.01	-98.00	10445.00	2195	20240115	-36.13	1250	20240806	12.16	2195	-36.13	20240115	1250	12.16	20240806	2195	-36.13	20240115	1250	12.16	20240806	2.21	N	104480	500	454 억	1551167	N	N	N	N
144	20241106	100718	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1404	14	2	1.01	6302456	4513	23.77	1409	1409	1390	1807	973	1390	1396.51	1.71	-229	1411	1400	1390	1379	1369	1395	1374	454	417	500	1000	1	1	90895434	1276	-14.33	0.13	12	0.00	-98.00	10445.00	2195	20240115	-36.04	1250	20240806	12.32	2195	-36.04	20240115	1250	12.32	20240806	2195	-36.04	20240115	1250	12.32	20240806	2.21	N	104480	500	454 억	1551167	N	N	N	N
145	20241106	090713	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1404	14	2	1.01	252066	179	0.94	1409	1409	1404	1807	973	1390	1408.19	1.71	-54	1411	1400	1390	1379	1369	1395	1374	454	417	500	1000	1	1	90895434	1276	-14.33	0.13	12	0.00	-98.00	10445.00	2195	20240115	-36.04	1250	20240806	12.32	2195	-36.04	20240115	1250	12.32	20240806	2195	-36.04	20240115	1250	12.32	20240806	2.21	N	104480	500	454 억	1551167	N	N	N	N
146	20241105	160652	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1390	0	3	0.00	25859325	18608	36.51	1391	1401	1380	1807	973	1390	1389.69	1.70	2901	1420	1405	1390	1375	1360	1397	1367	454	417	500	1000	1	1	90895434	1263	-14.18	0.13	12	0.02	-98.00	10445.00	2195	20240115	-36.67	1250	20240806	11.20	2195	-36.67	20240115	1250	11.20	20240806	2195	-36.67	20240115	1250	11.20	20240806	2.20	N	104480	500	454 억	1548248	N	N	N	N
147	20241105	150706	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1390	0	3	0.00	24923866	17935	35.19	1391	1401	1380	1807	973	1390	1389.68	1.70	3061	1420	1405	1390	1375	1360	1397	1367	454	417	500	1000	1	1	90895434	1263	-14.18	0.13	12	0.02	-98.00	10445.00	2195	20240115	-36.67	1250	20240806	11.20	2195	-36.67	20240115	1250	11.20	20240806	2195	-36.67	20240115	1250	11.20	20240806	2.20	N	104480	500	454 억	1548248	N	N	N	N
148	20241105	140702	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1394	4	2	0.29	23273216	16745	32.85	1391	1401	1380	1807	973	1390	1389.86	1.70	2834	1420	1405	1390	1375	1360	1397	1367	454	417	500	1000	1	1	90895434	1267	-14.22	0.13	12	0.02	-98.00	10445.00	2195	20240115	-36.49	1250	20240806	11.52	2195	-36.49	20240115	1250	11.52	20240806	2195	-36.49	20240115	1250	11.52	20240806	2.20	N	104480	500	454 억	1548248	N	N	N	N
149	20241105	130706	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1390	0	3	0.00	21940224	15785	30.97	1391	1401	1380	1807	973	1390	1389.94	1.70	2349	1420	1405	1390	1375	1360	1397	1367	454	417	500	1000	1	1	90895434	1263	-14.18	0.13	12	0.02	-98.00	10445.00	2195	20240115	-36.67	1250	20240806	11.20	2195	-36.67	20240115	1250	11.20	20240806	2195	-36.67	20240115	1250	11.20	20240806	2.20	N	104480	500	454 억	1548248	N	N	N	N
150	20241105	120701	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1399	9	2	0.65	17134711	12323	24.18	1391	1401	1380	1807	973	1390	1390.47	1.70	2048	1420	1405	1390	1375	1360	1397	1367	454	417	500	1000	1	1	90895434	1272	-14.28	0.13	12	0.01	-98.00	10445.00	2195	20240115	-36.26	1250	20240806	11.92	2195	-36.26	20240115	1250	11.92	20240806	2195	-36.26	20240115	1250	11.92	20240806	2.20	N	104480	500	454 억	1548248	N	N	N	N
151	20241105	110652	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1394	4	2	0.29	10064444	7248	14.22	1391	1401	1380	1807	973	1390	1388.58	1.70	1659	1420	1405	1390	1375	1360	1397	1367	454	417	500	1000	1	1	90895434	1267	-14.22	0.13	12	0.01	-98.00	10445.00	2195	20240115	-36.49	1250	20240806	11.52	2195	-36.49	20240115	1250	11.52	20240806	2195	-36.49	20240115	1250	11.52	20240806	2.20	N	104480	500	454 억	1548248	N	N	N	N
152	20241105	100659	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1391	1	2	0.07	7178571	5172	10.15	1391	1401	1380	1807	973	1390	1387.97	1.70	1654	1420	1405	1390	1375	1360	1397	1367	454	417	500	1000	1	1	90895434	1264	-14.19	0.13	12	0.01	-98.00	10445.00	2195	20240115	-36.63	1250	20240806	11.28	2195	-36.63	20240115	1250	11.28	20240806	2195	-36.63	20240115	1250	11.28	20240806	2.20	N	104480	500	454 억	1548248	N	N	N	N
153	20241105	090657	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1391	1	2	0.07	2225372	1606	3.15	1391	1401	1380	1807	973	1390	1385.66	1.70	702	1420	1405	1390	1375	1360	1397	1367	454	417	500	1000	1	1	90895434	1264	-14.19	0.13	12	0.00	-98.00	10445.00	2195	20240115	-36.63	1250	20240806	11.28	2195	-36.63	20240115	1250	11.28	20240806	2195	-36.63	20240115	1250	11.28	20240806	2.20	N	104480	500	454 억	1548248	N	N	N	N
154	20241104	160654	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1390	8	2	0.58	70685481	50973	150.69	1396	1405	1375	1796	968	1382	1386.72	1.70	511	1398	1390	1382	1374	1366	1394	1378	454	414	500	990	1	1	90895434	1263	-14.18	0.13	12	0.06	-98.00	10445.00	2195	20240115	-36.67	1250	20240806	11.20	2195	-36.67	20240115	1250	11.20	20240806	2195	-36.67	20240115	1250	11.20	20240806	2.19	N	104480	500	454 억	1547949	N	N	N	N
155	20241104	150704	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1390	8	2	0.58	67877290	48952	144.71	1396	1405	1375	1796	968	1382	1386.61	1.70	511	1398	1390	1382	1374	1366	1394	1378	454	414	500	990	1	1	90895434	1263	-14.18	0.13	12	0.05	-98.00	10445.00	2195	20240115	-36.67	1250	20240806	11.20	2195	-36.67	20240115	1250	11.20	20240806	2195	-36.67	20240115	1250	11.20	20240806	2.19	N	104480	500	454 억	1547949	N	N	N	N
156	20241104	140655	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1390	8	2	0.58	55782515	40238	118.95	1396	1405	1375	1796	968	1382	1386.31	1.70	-494	1398	1390	1382	1374	1366	1394	1378	454	414	500	990	1	1	90895434	1263	-14.18	0.13	12	0.04	-98.00	10445.00	2195	20240115	-36.67	1250	20240806	11.20	2195	-36.67	20240115	1250	11.20	20240806	2195	-36.67	20240115	1250	11.20	20240806	2.19	N	104480	500	454 억	1547949	N	N	N	N
157	20241104	130645	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1390	8	2	0.58	48099324	34710	102.61	1396	1405	1375	1796	968	1382	1385.75	1.70	-1977	1398	1390	1382	1374	1366	1394	1378	454	414	500	990	1	1	90895434	1263	-14.18	0.13	12	0.04	-98.00	10445.00	2195	20240115	-36.67	1250	20240806	11.20	2195	-36.67	20240115	1250	11.20	20240806	2195	-36.67	20240115	1250	11.20	20240806	2.19	N	104480	500	454 억	1547949	N	N	N	N
158	20241104	120644	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1385	3	2	0.22	42920209	30975	91.57	1396	1405	1375	1796	968	1382	1385.64	1.70	-2491	1398	1390	1382	1374	1366	1394	1378	454	414	500	990	1	1	90895434	1259	-14.13	0.13	12	0.03	-98.00	10445.00	2195	20240115	-36.90	1250	20240806	10.80	2195	-36.90	20240115	1250	10.80	20240806	2195	-36.90	20240115	1250	10.80	20240806	2.19	N	104480	500	454 억	1547949	N	N	N	N
159	20241104	110640	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1386	4	2	0.29	25567098	18462	54.58	1396	1405	1375	1796	968	1382	1384.85	1.70	-4259	1398	1390	1382	1374	1366	1394	1378	454	414	500	990	1	1	90895434	1260	-14.14	0.13	12	0.02	-98.00	10445.00	2195	20240115	-36.86	1250	20240806	10.88	2195	-36.86	20240115	1250	10.88	20240806	2195	-36.86	20240115	1250	10.88	20240806	2.19	N	104480	500	454 억	1547949	N	N	N	N
160	20241104	100633	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1384	2	2	0.14	18254717	13174	38.95	1396	1405	1375	1796	968	1382	1385.66	1.70	-2597	1398	1390	1382	1374	1366	1394	1378	454	414	500	990	1	1	90895434	1258	-14.12	0.13	12	0.01	-98.00	10445.00	2195	20240115	-36.95	1250	20240806	10.72	2195	-36.95	20240115	1250	10.72	20240806	2195	-36.95	20240115	1250	10.72	20240806	2.19	N	104480	500	454 억	1547949	N	N	N	N
161	20241104	090642	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1400	18	2	1.30	927887	665	1.97	1396	1405	1382	1796	968	1382	1395.32	1.70	113	1398	1390	1382	1374	1366	1394	1378	454	414	500	990	1	1	90895434	1273	-14.29	0.13	12	0.00	-98.00	10445.00	2195	20240115	-36.22	1250	20240806	12.00	2195	-36.22	20240115	1250	12.00	20240806	2195	-36.22	20240115	1250	12.00	20240806	2.19	N	104480	500	454 억	1547949	N	N	N	N
162	20241101	160619	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1382	-8	5	-0.58	46666966	33826	115.79	1379	1390	1374	1807	973	1390	1379.62	1.70	-4115	1416	1402	1391	1377	1366	1397	1372	454	417	500	1000	1	1	90895434	1256	-14.10	0.13	12	0.04	-98.00	10445.00	2195	20240115	-37.04	1250	20240806	10.56	2195	-37.04	20240115	1250	10.56	20240806	2195	-37.04	20240115	1250	10.56	20240806	2.19	N	104480	500	454 억	1547785	N	N	N	N
163	20241101	150633	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1382	-8	5	-0.58	41754239	30268	103.61	1379	1390	1374	1807	973	1390	1379.48	1.70	-3152	1416	1402	1391	1377	1366	1397	1372	454	417	500	1000	1	1	90895434	1256	-14.10	0.13	12	0.03	-98.00	10445.00	2195	20240115	-37.04	1250	20240806	10.56	2195	-37.04	20240115	1250	10.56	20240806	2195	-37.04	20240115	1250	10.56	20240806	2.19	N	104480	500	454 억	1547785	N	N	N	N
164	20241101	140615	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1383	-7	5	-0.50	37069758	26880	92.01	1379	1390	1374	1807	973	1390	1379.08	1.70	-3006	1416	1402	1391	1377	1366	1397	1372	454	417	500	1000	1	1	90895434	1257	-14.11	0.13	12	0.03	-98.00	10445.00	2195	20240115	-36.99	1250	20240806	10.64	2195	-36.99	20240115	1250	10.64	20240806	2195	-36.99	20240115	1250	10.64	20240806	2.19	N	104480	500	454 억	1547785	N	N	N	N
165	20241101	130731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1378	-12	5	-0.86	30579602	22169	75.89	1379	1390	1374	1807	973	1390	1379.39	1.70	-3571	1416	1402	1391	1377	1366	1397	1372	454	417	500	1000	1	1	90895434	1253	-14.06	0.13	12	0.02	-98.00	10445.00	2195	20240115	-37.22	1250	20240806	10.24	2195	-37.22	20240115	1250	10.24	20240806	2195	-37.22	20240115	1250	10.24	20240806	2.19	N	104480	500	454 억	1547785	N	N	N	N
166	20241101	120731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1385	-5	5	-0.36	27264076	19764	67.65	1379	1390	1374	1807	973	1390	1379.48	1.70	-3471	1416	1402	1391	1377	1366	1397	1372	454	417	500	1000	1	1	90895434	1259	-14.13	0.13	12	0.02	-98.00	10445.00	2195	20240115	-36.90	1250	20240806	10.80	2195	-36.90	20240115	1250	10.80	20240806	2195	-36.90	20240115	1250	10.80	20240806	2.19	N	104480	500	454 억	1547785	N	N	N	N
167	20241101	110729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1385	-5	5	-0.36	25322323	18357	62.84	1379	1390	1374	1807	973	1390	1379.44	1.70	-3550	1416	1402	1391	1377	1366	1397	1372	454	417	500	1000	1	1	90895434	1259	-14.13	0.13	12	0.02	-98.00	10445.00	2195	20240115	-36.90	1250	20240806	10.80	2195	-36.90	20240115	1250	10.80	20240806	2195	-36.90	20240115	1250	10.80	20240806	2.19	N	104480	500	454 억	1547785	N	N	N	N
168	20241101	100730	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1388	-2	5	-0.14	12795427	9266	31.72	1379	1390	1374	1807	973	1390	1380.90	1.70	-2285	1416	1402	1391	1377	1366	1397	1372	454	417	500	1000	1	1	90895434	1262	-14.16	0.13	12	0.01	-98.00	10445.00	2195	20240115	-36.77	1250	20240806	11.04	2195	-36.77	20240115	1250	11.04	20240806	2195	-36.77	20240115	1250	11.04	20240806	2.19	N	104480	500	454 억	1547785	N	N	N	N
169	20241101	090728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1380	-10	5	-0.72	2417482	1755	6.01	1379	1380	1374	1807	973	1390	1377.48	1.70	-725	1416	1402	1391	1377	1366	1397	1372	454	417	500	1000	1	1	90895434	1254	-14.08	0.13	12	0.00	-98.00	10445.00	2195	20240115	-37.13	1250	20240806	10.40	2195	-37.13	20240115	1250	10.40	20240806	2195	-37.13	20240115	1250	10.40	20240806	2.19	N	104480	500	454 억	1547785	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History