KissMeData/107600/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160834	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17160	-980	5	-5.40	291253680	16810	134.56	17960	18130	17100	23550	12700	18140	17326.41	1.48	-7927	19100	18620	17810	17330	16520	18860	17570	28	5410	500	12330	10	1	4981545	855	-70.91	1.32	12	0.34	-242.00	12973.00	72500	20231222	-76.33	15970	20241115	7.45	70100	-75.52	20240105	15970	7.45	20241115	72500	-76.33	20231222	15970	7.45	20241115	2.81	N	107600	500	27 억	73768	N	N	18	N	N
3	20241129	150853	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17170	-970	5	-5.35	274912040	15858	126.94	17960	18130	17100	23550	12700	18140	17335.86	1.48	-7460	19100	18620	17810	17330	16520	18860	17570	28	5410	500	12330	10	1	4981545	855	-70.95	1.32	12	0.32	-242.00	12973.00	72500	20231222	-76.32	15970	20241115	7.51	70100	-75.51	20240105	15970	7.51	20241115	72500	-76.32	20231222	15970	7.51	20241115	2.81	N	107600	500	27 억	73768	N	N	696	N	N
4	20241129	140856	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17320	-820	5	-4.52	235736520	13586	108.75	17960	18130	17100	23550	12700	18140	17351.43	1.48	-6802	19100	18620	17810	17330	16520	18860	17570	28	5410	500	12330	10	1	4981545	863	-71.57	1.34	12	0.27	-242.00	12973.00	72500	20231222	-76.11	15970	20241115	8.45	70100	-75.29	20240105	15970	8.45	20241115	72500	-76.11	20231222	15970	8.45	20241115	2.81	N	107600	500	27 억	73768	N	N	696	N	N
5	20241129	130853	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17360	-780	5	-4.30	226486490	13052	104.47	17960	18130	17100	23550	12700	18140	17352.63	1.48	-6538	19100	18620	17810	17330	16520	18860	17570	28	5410	500	12330	10	1	4981545	865	-71.74	1.34	12	0.26	-242.00	12973.00	72500	20231222	-76.06	15970	20241115	8.70	70100	-75.24	20240105	15970	8.70	20241115	72500	-76.06	20231222	15970	8.70	20241115	2.81	N	107600	500	27 억	73768	N	N	696	N	N
6	20241129	120854	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17280	-860	5	-4.74	204256790	11767	94.19	17960	18130	17100	23550	12700	18140	17358.44	1.48	-5622	19100	18620	17810	17330	16520	18860	17570	28	5410	500	12330	10	1	4981545	861	-71.40	1.33	12	0.24	-242.00	12973.00	72500	20231222	-76.17	15970	20241115	8.20	70100	-75.35	20240105	15970	8.20	20241115	72500	-76.17	20231222	15970	8.20	20241115	2.81	N	107600	500	27 억	73768	N	N	696	N	N
7	20241129	110856	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17220	-920	5	-5.07	177979650	10239	81.96	17960	18130	17100	23550	12700	18140	17382.52	1.48	-5283	19100	18620	17810	17330	16520	18860	17570	28	5410	500	12330	10	1	4981545	858	-71.16	1.33	12	0.21	-242.00	12973.00	72500	20231222	-76.25	15970	20241115	7.83	70100	-75.44	20240105	15970	7.83	20241115	72500	-76.25	20231222	15970	7.83	20241115	2.81	N	107600	500	27 억	73768	N	N	696	N	N
8	20241129	100850	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17240	-900	5	-4.96	139266870	7987	63.93	17960	18130	17140	23550	12700	18140	17436.69	1.48	-4759	19100	18620	17810	17330	16520	18860	17570	28	5410	500	12330	10	1	4981545	859	-71.24	1.33	12	0.16	-242.00	12973.00	72500	20231222	-76.22	15970	20241115	7.95	70100	-75.41	20240105	15970	7.95	20241115	72500	-76.22	20231222	15970	7.95	20241115	2.81	N	107600	500	27 억	73768	N	N	696	N	N
9	20241129	090854	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17700	-440	5	-2.43	15224200	858	6.87	17960	18130	17360	23550	12700	18140	17743.82	1.48	-214	19100	18620	17810	17330	16520	18860	17570	28	5410	500	12330	10	1	4981545	882	-73.14	1.36	12	0.02	-242.00	12973.00	72500	20231222	-75.59	15970	20241115	10.83	70100	-74.75	20240105	15970	10.83	20241115	72500	-75.59	20231222	15970	10.83	20241115	2.81	N	107600	500	27 억	73768	N	N	696	N	N
10	20241128	160841	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18140	-70	5	-0.38	216750880	12033	125.02	18020	18290	17000	23650	12750	18210	18012.66	1.45	1667	18903	18556	18223	17876	17543	18390	17710	28	5440	500	12380	10	1	4981545	904	-74.96	1.40	12	0.24	-242.00	12973.00	72500	20231222	-74.98	15970	20241115	13.59	70100	-74.12	20240105	15970	13.59	20241115	72500	-74.98	20231222	15970	13.59	20241115	2.81	N	107600	500	27 억	72138	N	N	696	N	N
11	20241128	150858	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18200	-10	5	-0.05	201071450	11171	116.06	18020	18200	17000	23650	12750	18210	17999.41	1.45	1637	18903	18556	18223	17876	17543	18390	17710	28	5440	500	12380	10	1	4981545	907	-75.21	1.40	12	0.22	-242.00	12973.00	72500	20231222	-74.90	15970	20241115	13.96	70100	-74.04	20240105	15970	13.96	20241115	72500	-74.90	20231222	15970	13.96	20241115	2.81	N	107600	500	27 억	72138	N	N	24	N	N
12	20241128	140855	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18010	-200	5	-1.10	155264610	8640	89.77	18020	18190	17000	23650	12750	18210	17970.44	1.45	11	18903	18556	18223	17876	17543	18390	17710	28	5440	500	12380	10	1	4981545	897	-74.42	1.39	12	0.17	-242.00	12973.00	72500	20231222	-75.16	15970	20241115	12.77	70100	-74.31	20240105	15970	12.77	20241115	72500	-75.16	20231222	15970	12.77	20241115	2.81	N	107600	500	27 억	72138	N	N	24	N	N
13	20241128	130853	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17990	-220	5	-1.21	136409380	7596	78.92	18020	18190	17000	23650	12750	18210	17958.05	1.45	-489	18903	18556	18223	17876	17543	18390	17710	28	5440	500	12380	10	1	4981545	896	-74.34	1.39	12	0.15	-242.00	12973.00	72500	20231222	-75.19	15970	20241115	12.65	70100	-74.34	20240105	15970	12.65	20241115	72500	-75.19	20231222	15970	12.65	20241115	2.81	N	107600	500	27 억	72138	N	N	24	N	N
14	20241128	120858	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18010	-200	5	-1.10	127773130	7116	73.93	18020	18190	17000	23650	12750	18210	17955.75	1.45	-368	18903	18556	18223	17876	17543	18390	17710	28	5440	500	12380	10	1	4981545	897	-74.42	1.39	12	0.14	-242.00	12973.00	72500	20231222	-75.16	15970	20241115	12.77	70100	-74.31	20240105	15970	12.77	20241115	72500	-75.16	20231222	15970	12.77	20241115	2.81	N	107600	500	27 억	72138	N	N	24	N	N
15	20241128	110900	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17970	-240	5	-1.32	103462750	5757	59.81	18020	18190	17000	23650	12750	18210	17971.64	1.45	-686	18903	18556	18223	17876	17543	18390	17710	28	5440	500	12380	10	1	4981545	895	-74.26	1.39	12	0.12	-242.00	12973.00	72500	20231222	-75.21	15970	20241115	12.52	70100	-74.37	20240105	15970	12.52	20241115	72500	-75.21	20231222	15970	12.52	20241115	2.81	N	107600	500	27 억	72138	N	N	24	N	N
16	20241128	100857	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18040	-170	5	-0.93	74939360	4173	43.36	18020	18190	17000	23650	12750	18210	17958.15	1.45	-423	18903	18556	18223	17876	17543	18390	17710	28	5440	500	12380	10	1	4981545	899	-74.55	1.39	12	0.08	-242.00	12973.00	72500	20231222	-75.12	15970	20241115	12.96	70100	-74.27	20240105	15970	12.96	20241115	72500	-75.12	20231222	15970	12.96	20241115	2.81	N	107600	500	27 억	72138	N	N	24	N	N
17	20241128	090854	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18020	-190	5	-1.04	16556650	933	9.69	18020	18190	17000	23650	12750	18210	17745.61	1.45	-29	18903	18556	18223	17876	17543	18390	17710	28	5440	500	12380	10	1	4981545	898	-74.46	1.39	12	0.02	-242.00	12973.00	72500	20231222	-75.14	15970	20241115	12.84	70100	-74.29	20240105	15970	12.84	20241115	72500	-75.14	20231222	15970	12.84	20241115	2.81	N	107600	500	27 억	72138	N	N	24	N	N
18	20241127	160834	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18210	-180	5	-0.98	173904850	9624	105.85	18390	18570	17890	23900	12880	18390	18069.87	1.51	-3163	18610	18500	18300	18190	17990	18555	18245	28	5510	500	12500	10	1	4981545	907	-75.25	1.40	12	0.19	-242.00	12973.00	72500	20231222	-74.88	15970	20241115	14.03	70100	-74.02	20240105	15970	14.03	20241115	72500	-74.88	20231222	15970	14.03	20241115	2.82	N	107600	500	27 억	75278	N	N	24	N	N
19	20241127	150850	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17990	-400	5	-2.18	170499940	9436	103.78	18390	18570	17890	23900	12880	18390	18069.09	1.51	-3147	18610	18500	18300	18190	17990	18555	18245	28	5510	500	12500	10	1	4981545	896	-74.34	1.39	12	0.19	-242.00	12973.00	72500	20231222	-75.19	15970	20241115	12.65	70100	-74.34	20240105	15970	12.65	20241115	72500	-75.19	20231222	15970	12.65	20241115	2.82	N	107600	500	27 억	75278	N	N	112	N	N
20	20241127	140848	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18010	-380	5	-2.07	149603800	8277	91.04	18390	18570	17890	23900	12880	18390	18074.64	1.51	-2214	18610	18500	18300	18190	17990	18555	18245	28	5510	500	12500	10	1	4981545	897	-74.42	1.39	12	0.17	-242.00	12973.00	72500	20231222	-75.16	15970	20241115	12.77	70100	-74.31	20240105	15970	12.77	20241115	72500	-75.16	20231222	15970	12.77	20241115	2.82	N	107600	500	27 억	75278	N	N	112	N	N
21	20241127	130843	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18020	-370	5	-2.01	130714820	7231	79.53	18390	18570	17890	23900	12880	18390	18077.00	1.51	-2145	18610	18500	18300	18190	17990	18555	18245	28	5510	500	12500	10	1	4981545	898	-74.46	1.39	12	0.15	-242.00	12973.00	72500	20231222	-75.14	15970	20241115	12.84	70100	-74.29	20240105	15970	12.84	20241115	72500	-75.14	20231222	15970	12.84	20241115	2.82	N	107600	500	27 억	75278	N	N	112	N	N
22	20241127	120851	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18110	-280	5	-1.52	108312820	5989	65.87	18390	18570	17890	23900	12880	18390	18085.29	1.51	-1477	18610	18500	18300	18190	17990	18555	18245	28	5510	500	12500	10	1	4981545	902	-74.83	1.40	12	0.12	-242.00	12973.00	72500	20231222	-75.02	15970	20241115	13.40	70100	-74.17	20240105	15970	13.40	20241115	72500	-75.02	20231222	15970	13.40	20241115	2.82	N	107600	500	27 억	75278	N	N	112	N	N
23	20241127	110848	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17970	-420	5	-2.28	103806010	5739	63.12	18390	18570	17890	23900	12880	18390	18087.82	1.51	-1382	18610	18500	18300	18190	17990	18555	18245	28	5510	500	12500	10	1	4981545	895	-74.26	1.39	12	0.12	-242.00	12973.00	72500	20231222	-75.21	15970	20241115	12.52	70100	-74.37	20240105	15970	12.52	20241115	72500	-75.21	20231222	15970	12.52	20241115	2.82	N	107600	500	27 억	75278	N	N	112	N	N
24	20241127	100849	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18150	-240	5	-1.31	90247430	4986	54.84	18390	18570	17890	23900	12880	18390	18100.17	1.51	-1587	18610	18500	18300	18190	17990	18555	18245	28	5510	500	12500	10	1	4981545	904	-75.00	1.40	12	0.10	-242.00	12973.00	72500	20231222	-74.97	15970	20241115	13.65	70100	-74.11	20240105	15970	13.65	20241115	72500	-74.97	20231222	15970	13.65	20241115	2.82	N	107600	500	27 억	75278	N	N	112	N	N
25	20241127	090846	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18550	160	2	0.87	10175580	553	6.08	18390	18570	18220	23900	12880	18390	18400.69	1.51	-211	18610	18500	18300	18190	17990	18555	18245	28	5510	500	12500	10	1	4981545	924	-76.65	1.43	12	0.01	-242.00	12973.00	72500	20231222	-74.41	15970	20241115	16.16	70100	-73.54	20240105	15970	16.16	20241115	72500	-74.41	20231222	15970	16.16	20241115	2.82	N	107600	500	27 억	75278	N	N	112	N	N
26	20241126	160836	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18390	100	2	0.55	163522400	8937	36.84	18290	18410	18100	23750	12810	18290	18297.24	1.51	203	19250	18770	18090	17610	16930	19010	17850	28	5460	500	12430	10	1	4981545	916	-75.99	1.42	12	0.18	-242.00	12973.00	72500	20231222	-74.63	15970	20241115	15.15	70100	-73.77	20240105	15970	15.15	20241115	72500	-74.63	20231222	15970	15.15	20241115	2.81	N	107600	500	27 억	75016	N	N	112	N	N
27	20241126	150843	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18350	60	2	0.33	151238350	8267	34.07	18290	18410	18100	23750	12810	18290	18294.22	1.51	94	19250	18770	18090	17610	16930	19010	17850	28	5460	500	12430	10	1	4981545	914	-75.83	1.41	12	0.17	-242.00	12973.00	72500	20231222	-74.69	15970	20241115	14.90	70100	-73.82	20240105	15970	14.90	20241115	72500	-74.69	20231222	15970	14.90	20241115	2.81	N	107600	500	27 억	75016	N	N	7	N	N
28	20241126	140843	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18240	-50	5	-0.27	142832920	7807	32.18	18290	18410	18100	23750	12810	18290	18295.49	1.51	-63	19250	18770	18090	17610	16930	19010	17850	28	5460	500	12430	10	1	4981545	909	-75.37	1.41	12	0.16	-242.00	12973.00	72500	20231222	-74.84	15970	20241115	14.21	70100	-73.98	20240105	15970	14.21	20241115	72500	-74.84	20231222	15970	14.21	20241115	2.81	N	107600	500	27 억	75016	N	N	7	N	N
29	20241126	130841	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18290	0	3	0.00	131170080	7167	29.54	18290	18410	18100	23750	12810	18290	18301.95	1.51	-174	19250	18770	18090	17610	16930	19010	17850	28	5460	500	12430	10	1	4981545	911	-75.58	1.41	12	0.14	-242.00	12973.00	72500	20231222	-74.77	15970	20241115	14.53	70100	-73.91	20240105	15970	14.53	20241115	72500	-74.77	20231222	15970	14.53	20241115	2.81	N	107600	500	27 억	75016	N	N	7	N	N
30	20241126	120846	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18180	-110	5	-0.60	112551690	6142	25.32	18290	18410	18180	23750	12810	18290	18324.93	1.51	-380	19250	18770	18090	17610	16930	19010	17850	28	5460	500	12430	10	1	4981545	906	-75.12	1.40	12	0.12	-242.00	12973.00	72500	20231222	-74.92	15970	20241115	13.84	70100	-74.07	20240105	15970	13.84	20241115	72500	-74.92	20231222	15970	13.84	20241115	2.81	N	107600	500	27 억	75016	N	N	7	N	N
31	20241126	110851	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18340	50	2	0.27	81131950	4426	18.24	18290	18410	18200	23750	12810	18290	18330.76	1.51	206	19250	18770	18090	17610	16930	19010	17850	28	5460	500	12430	10	1	4981545	914	-75.79	1.41	12	0.09	-242.00	12973.00	72500	20231222	-74.70	15970	20241115	14.84	70100	-73.84	20240105	15970	14.84	20241115	72500	-74.70	20231222	15970	14.84	20241115	2.81	N	107600	500	27 억	75016	N	N	7	N	N
32	20241126	100855	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18210	-80	5	-0.44	72542050	3957	16.31	18290	18410	18200	23750	12810	18290	18332.59	1.51	126	19250	18770	18090	17610	16930	19010	17850	28	5460	500	12430	10	1	4981545	907	-75.25	1.40	12	0.08	-242.00	12973.00	72500	20231222	-74.88	15970	20241115	14.03	70100	-74.02	20240105	15970	14.03	20241115	72500	-74.88	20231222	15970	14.03	20241115	2.81	N	107600	500	27 억	75016	N	N	7	N	N
33	20241126	090846	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18300	10	2	0.05	4753160	260	1.07	18290	18340	18200	23750	12810	18290	18281.38	1.51	-198	19250	18770	18090	17610	16930	19010	17850	28	5460	500	12430	10	1	4981545	912	-75.62	1.41	12	0.01	-242.00	12973.00	72500	20231222	-74.76	15970	20241115	14.59	70100	-73.89	20240105	15970	14.59	20241115	72500	-74.76	20231222	15970	14.59	20241115	2.81	N	107600	500	27 억	75016	N	N	7	N	N
34	20241125	160824	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18290	880	2	5.05	439688110	24194	246.90	17410	18570	17410	22600	12190	17410	18173.43	1.34	8520	18176	17792	17546	17162	16916	17985	17355	28	5190	500	11830	10	1	4981545	911	-75.58	1.41	12	0.49	-242.00	12973.00	72500	20231222	-74.77	15970	20241115	14.53	70100	-73.91	20240105	15970	14.53	20241115	72500	-74.77	20231222	15970	14.53	20241115	2.79	N	107600	500	27 억	66610	N	N	7	N	N
35	20241125	150841	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18290	880	2	5.05	423076430	23286	237.64	17410	18570	17410	22600	12190	17410	18168.70	1.34	8246	18176	17792	17546	17162	16916	17985	17355	28	5190	500	11830	10	1	4981545	911	-75.58	1.41	12	0.47	-242.00	12973.00	72500	20231222	-74.77	15970	20241115	14.53	70100	-73.91	20240105	15970	14.53	20241115	72500	-74.77	20231222	15970	14.53	20241115	2.79	N	107600	500	27 억	66610	N	N	30	N	N
36	20241125	140839	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18230	820	2	4.71	382080360	21039	214.71	17410	18570	17410	22600	12190	17410	18160.58	1.34	7285	18176	17792	17546	17162	16916	17985	17355	28	5190	500	11830	10	1	4981545	908	-75.33	1.41	12	0.42	-242.00	12973.00	72500	20231222	-74.86	15970	20241115	14.15	70100	-73.99	20240105	15970	14.15	20241115	72500	-74.86	20231222	15970	14.15	20241115	2.79	N	107600	500	27 억	66610	N	N	30	N	N
37	20241125	130833	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18310	900	2	5.17	364835400	20094	205.06	17410	18570	17410	22600	12190	17410	18156.43	1.34	7196	18176	17792	17546	17162	16916	17985	17355	28	5190	500	11830	10	1	4981545	912	-75.66	1.41	12	0.40	-242.00	12973.00	72500	20231222	-74.74	15970	20241115	14.65	70100	-73.88	20240105	15970	14.65	20241115	72500	-74.74	20231222	15970	14.65	20241115	2.79	N	107600	500	27 억	66610	N	N	30	N	N
38	20241125	120842	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18470	1060	2	6.09	346820320	19113	195.05	17410	18570	17410	22600	12190	17410	18145.78	1.34	7265	18176	17792	17546	17162	16916	17985	17355	28	5190	500	11830	10	1	4981545	920	-76.32	1.42	12	0.38	-242.00	12973.00	72500	20231222	-74.52	15970	20241115	15.65	70100	-73.65	20240105	15970	15.65	20241115	72500	-74.52	20231222	15970	15.65	20241115	2.79	N	107600	500	27 억	66610	N	N	30	N	N
39	20241125	110835	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18330	920	2	5.28	270078460	14953	152.60	17410	18370	17410	22600	12190	17410	18061.82	1.34	6162	18176	17792	17546	17162	16916	17985	17355	28	5190	500	11830	10	1	4981545	913	-75.74	1.41	12	0.30	-242.00	12973.00	72500	20231222	-74.72	15970	20241115	14.78	70100	-73.85	20240105	15970	14.78	20241115	72500	-74.72	20231222	15970	14.78	20241115	2.79	N	107600	500	27 억	66610	N	N	30	N	N
40	20241125	100827	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18220	810	2	4.65	214036250	11885	121.29	17410	18260	17410	22600	12190	17410	18008.94	1.34	4371	18176	17792	17546	17162	16916	17985	17355	28	5190	500	11830	10	1	4981545	908	-75.29	1.40	12	0.24	-242.00	12973.00	72500	20231222	-74.87	15970	20241115	14.09	70100	-74.01	20240105	15970	14.09	20241115	72500	-74.87	20231222	15970	14.09	20241115	2.79	N	107600	500	27 억	66610	N	N	30	N	N
41	20241125	090827	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17930	520	2	2.99	39658630	2246	22.92	17410	17930	17410	22600	12190	17410	17657.45	1.34	1359	18176	17792	17546	17162	16916	17985	17355	28	5190	500	11830	10	1	4981545	893	-74.09	1.38	12	0.05	-242.00	12973.00	72500	20231222	-75.27	15970	20241115	12.27	70100	-74.42	20240105	15970	12.27	20241115	72500	-75.27	20231222	15970	12.27	20241115	2.79	N	107600	500	27 억	66610	N	N	30	N	N
42	20241122	160741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17410	40	2	0.23	171675520	9775	75.26	17300	17930	17300	22550	12160	17370	17564.13	1.33	107	18050	17710	17530	17190	17010	17620	17100	28	5180	500	11810	10	1	4981545	867	-71.94	1.34	12	0.20	-242.00	12973.00	72500	20231222	-75.99	15970	20241115	9.02	70100	-75.16	20240105	15970	9.02	20241115	72500	-75.99	20231222	15970	9.02	20241115	2.74	N	107600	500	27 억	66502	N	N	30	N	N
43	20241122	150753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17320	-50	5	-0.29	163028580	9278	71.44	17300	17930	17300	22550	12160	17370	17571.52	1.33	277	18050	17710	17530	17190	17010	17620	17100	28	5180	500	11810	10	1	4981545	863	-71.57	1.34	12	0.19	-242.00	12973.00	72500	20231222	-76.11	15970	20241115	8.45	70100	-75.29	20240105	15970	8.45	20241115	72500	-76.11	20231222	15970	8.45	20241115	2.74	N	107600	500	27 억	66502	N	N	32	N	N
44	20241122	140753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17480	110	2	0.63	134382320	7633	58.77	17300	17930	17300	22550	12160	17370	17605.44	1.33	1511	18050	17710	17530	17190	17010	17620	17100	28	5180	500	11810	10	1	4981545	871	-72.23	1.35	12	0.15	-242.00	12973.00	72500	20231222	-75.89	15970	20241115	9.46	70100	-75.06	20240105	15970	9.46	20241115	72500	-75.89	20231222	15970	9.46	20241115	2.74	N	107600	500	27 억	66502	N	N	32	N	N
45	20241122	130750	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17530	160	2	0.92	113344400	6428	49.49	17300	17930	17300	22550	12160	17370	17632.92	1.33	1563	18050	17710	17530	17190	17010	17620	17100	28	5180	500	11810	10	1	4981545	873	-72.44	1.35	12	0.13	-242.00	12973.00	72500	20231222	-75.82	15970	20241115	9.77	70100	-74.99	20240105	15970	9.77	20241115	72500	-75.82	20231222	15970	9.77	20241115	2.74	N	107600	500	27 억	66502	N	N	32	N	N
46	20241122	120755	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17460	90	2	0.52	92143820	5219	40.18	17300	17930	17300	22550	12160	17370	17655.46	1.33	1478	18050	17710	17530	17190	17010	17620	17100	28	5180	500	11810	10	1	4981545	870	-72.15	1.35	12	0.10	-242.00	12973.00	72500	20231222	-75.92	15970	20241115	9.33	70100	-75.09	20240105	15970	9.33	20241115	72500	-75.92	20231222	15970	9.33	20241115	2.74	N	107600	500	27 억	66502	N	N	32	N	N
47	20241122	110747	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17600	230	2	1.32	76204410	4306	33.15	17300	17930	17300	22550	12160	17370	17697.26	1.33	1430	18050	17710	17530	17190	17010	17620	17100	28	5180	500	11810	10	1	4981545	877	-72.73	1.36	12	0.09	-242.00	12973.00	72500	20231222	-75.72	15970	20241115	10.21	70100	-74.89	20240105	15970	10.21	20241115	72500	-75.72	20231222	15970	10.21	20241115	2.74	N	107600	500	27 억	66502	N	N	32	N	N
48	20241122	100802	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17770	400	2	2.30	50515170	2846	21.91	17300	17930	17300	22550	12160	17370	17749.53	1.33	848	18050	17710	17530	17190	17010	17620	17100	28	5180	500	11810	10	1	4981545	885	-73.43	1.37	12	0.06	-242.00	12973.00	72500	20231222	-75.49	15970	20241115	11.27	70100	-74.65	20240105	15970	11.27	20241115	72500	-75.49	20231222	15970	11.27	20241115	2.74	N	107600	500	27 억	66502	N	N	32	N	N
49	20241122	090755	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17700	330	2	1.90	6734330	386	2.97	17300	17700	17300	22550	12160	17370	17446.45	1.33	-53	18050	17710	17530	17190	17010	17620	17100	28	5180	500	11810	10	1	4981545	882	-73.14	1.36	12	0.01	-242.00	12973.00	72500	20231222	-75.59	15970	20241115	10.83	70100	-74.75	20240105	15970	10.83	20241115	72500	-75.59	20231222	15970	10.83	20241115	2.74	N	107600	500	27 억	66502	N	N	32	N	N
50	20241121	160747	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17370	-180	5	-1.03	220124050	12578	37.66	17550	17870	17350	22800	12290	17550	17500.72	1.38	-2266	18963	18256	17683	16976	16403	17970	16690	28	5250	500	11930	10	1	4981545	865	-71.78	1.34	12	0.25	-242.00	12973.00	72500	20231222	-76.04	15970	20241115	8.77	70100	-75.22	20240105	15970	8.77	20241115	72500	-76.04	20231222	15970	8.77	20241115	2.71	N	107600	500	27 억	68767	N	N	32	N	N
51	20241121	150804	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17460	-90	5	-0.51	204819110	11697	35.02	17550	17870	17350	22800	12290	17550	17510.40	1.38	-1914	18963	18256	17683	16976	16403	17970	16690	28	5250	500	11930	10	1	4981545	870	-72.15	1.35	12	0.23	-242.00	12973.00	72500	20231222	-75.92	15970	20241115	9.33	70100	-75.09	20240105	15970	9.33	20241115	72500	-75.92	20231222	15970	9.33	20241115	2.71	N	107600	500	27 억	68767	N	N	26	N	N
52	20241121	140804	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17590	40	2	0.23	168170350	9603	28.75	17550	17870	17350	22800	12290	17550	17512.27	1.38	-476	18963	18256	17683	16976	16403	17970	16690	28	5250	500	11930	10	1	4981545	876	-72.69	1.36	12	0.19	-242.00	12973.00	72500	20231222	-75.74	15970	20241115	10.14	70100	-74.91	20240105	15970	10.14	20241115	72500	-75.74	20231222	15970	10.14	20241115	2.71	N	107600	500	27 억	68767	N	N	26	N	N
53	20241121	130755	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17500	-50	5	-0.28	131696050	7529	22.54	17550	17870	17350	22800	12290	17550	17491.84	1.38	-1123	18963	18256	17683	16976	16403	17970	16690	28	5250	500	11930	10	1	4981545	872	-72.31	1.35	12	0.15	-242.00	12973.00	72500	20231222	-75.86	15970	20241115	9.58	70100	-75.04	20240105	15970	9.58	20241115	72500	-75.86	20231222	15970	9.58	20241115	2.71	N	107600	500	27 억	68767	N	N	26	N	N
54	20241121	120756	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17470	-80	5	-0.46	112615350	6440	19.28	17550	17870	17350	22800	12290	17550	17486.86	1.38	-802	18963	18256	17683	16976	16403	17970	16690	28	5250	500	11930	10	1	4981545	870	-72.19	1.35	12	0.13	-242.00	12973.00	72500	20231222	-75.90	15970	20241115	9.39	70100	-75.08	20240105	15970	9.39	20241115	72500	-75.90	20231222	15970	9.39	20241115	2.71	N	107600	500	27 억	68767	N	N	26	N	N
55	20241121	110759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17540	-10	5	-0.06	67853950	3877	11.61	17550	17870	17350	22800	12290	17550	17501.66	1.38	-132	18963	18256	17683	16976	16403	17970	16690	28	5250	500	11930	10	1	4981545	874	-72.48	1.35	12	0.08	-242.00	12973.00	72500	20231222	-75.81	15970	20241115	9.83	70100	-74.98	20240105	15970	9.83	20241115	72500	-75.81	20231222	15970	9.83	20241115	2.71	N	107600	500	27 억	68767	N	N	26	N	N
56	20241121	100759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17570	20	2	0.11	53208130	3037	9.09	17550	17870	17400	22800	12290	17550	17519.96	1.38	149	18963	18256	17683	16976	16403	17970	16690	28	5250	500	11930	10	1	4981545	875	-72.60	1.35	12	0.06	-242.00	12973.00	72500	20231222	-75.77	15970	20241115	10.02	70100	-74.94	20240105	15970	10.02	20241115	72500	-75.77	20231222	15970	10.02	20241115	2.71	N	107600	500	27 억	68767	N	N	26	N	N
57	20241121	090759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17530	-20	5	-0.11	8163230	465	1.39	17550	17870	17530	22800	12290	17550	17555.33	1.38	-177	18963	18256	17683	16976	16403	17970	16690	28	5250	500	11930	10	1	4981545	873	-72.44	1.35	12	0.01	-242.00	12973.00	72500	20231222	-75.82	15970	20241115	9.77	70100	-74.99	20240105	15970	9.77	20241115	72500	-75.82	20231222	15970	9.77	20241115	2.71	N	107600	500	27 억	68767	N	N	26	N	N
58	20241120	160753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17550	-30	5	-0.17	584712770	33035	435.88	17600	18390	17110	22850	12310	17580	17699.81	1.32	2897	18213	17896	17573	17256	16933	17735	17095	28	5270	500	11950	10	1	4981545	874	-72.52	1.35	12	0.66	-242.00	12973.00	72500	20231222	-75.79	15970	20241115	9.89	70100	-74.96	20240105	15970	9.89	20241115	72500	-75.79	20231222	15970	9.89	20241115	2.76	N	107600	500	27 억	65866	N	N	25	N	N
59	20241120	150803	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17610	30	2	0.17	568737920	32126	423.88	17600	18390	17110	22850	12310	17580	17703.35	1.32	3215	18213	17896	17573	17256	16933	17735	17095	28	5270	500	11950	10	1	4981545	877	-72.77	1.36	12	0.64	-242.00	12973.00	72500	20231222	-75.71	15970	20241115	10.27	70100	-74.88	20240105	15970	10.27	20241115	72500	-75.71	20231222	15970	10.27	20241115	2.76	N	107600	500	27 억	65866	N	N	38	N	N
60	20241120	140805	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17720	140	2	0.80	554378530	31313	413.15	17600	18390	17110	22850	12310	17580	17704.42	1.32	3226	18213	17896	17573	17256	16933	17735	17095	28	5270	500	11950	10	1	4981545	883	-73.22	1.37	12	0.63	-242.00	12973.00	72500	20231222	-75.56	15970	20241115	10.96	70100	-74.72	20240105	15970	10.96	20241115	72500	-75.56	20231222	15970	10.96	20241115	2.76	N	107600	500	27 억	65866	N	N	38	N	N
61	20241120	130805	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17600	20	2	0.11	533121920	30110	397.28	17600	18390	17110	22850	12310	17580	17705.81	1.32	3418	18213	17896	17573	17256	16933	17735	17095	28	5270	500	11950	10	1	4981545	877	-72.73	1.36	12	0.60	-242.00	12973.00	72500	20231222	-75.72	15970	20241115	10.21	70100	-74.89	20240105	15970	10.21	20241115	72500	-75.72	20231222	15970	10.21	20241115	2.76	N	107600	500	27 억	65866	N	N	38	N	N
62	20241120	120805	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17690	110	2	0.63	521510430	29452	388.60	17600	18390	17110	22850	12310	17580	17707.13	1.32	3258	18213	17896	17573	17256	16933	17735	17095	28	5270	500	11950	10	1	4981545	881	-73.10	1.36	12	0.59	-242.00	12973.00	72500	20231222	-75.60	15970	20241115	10.77	70100	-74.76	20240105	15970	10.77	20241115	72500	-75.60	20231222	15970	10.77	20241115	2.76	N	107600	500	27 억	65866	N	N	38	N	N
63	20241120	110807	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17630	50	2	0.28	514419850	29050	383.30	17600	18390	17110	22850	12310	17580	17708.08	1.32	3110	18213	17896	17573	17256	16933	17735	17095	28	5270	500	11950	10	1	4981545	878	-72.85	1.36	12	0.58	-242.00	12973.00	72500	20231222	-75.68	15970	20241115	10.39	70100	-74.85	20240105	15970	10.39	20241115	72500	-75.68	20231222	15970	10.39	20241115	2.76	N	107600	500	27 억	65866	N	N	38	N	N
64	20241120	100805	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17710	130	2	0.74	477129180	26936	355.40	17600	18390	17110	22850	12310	17580	17713.44	1.32	2634	18213	17896	17573	17256	16933	17735	17095	28	5270	500	11950	10	1	4981545	882	-73.18	1.37	12	0.54	-242.00	12973.00	72500	20231222	-75.57	15970	20241115	10.90	70100	-74.74	20240105	15970	10.90	20241115	72500	-75.57	20231222	15970	10.90	20241115	2.76	N	107600	500	27 억	65866	N	N	38	N	N
65	20241120	090803	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18140	560	2	3.19	314321960	17667	233.10	17600	18390	17600	22850	12310	17580	17791.47	1.32	4351	18213	17896	17573	17256	16933	17735	17095	28	5270	500	11950	10	1	4981545	904	-74.96	1.40	12	0.35	-242.00	12973.00	72500	20231222	-74.98	15970	20241115	13.59	70100	-74.12	20240105	15970	13.59	20241115	72500	-74.98	20231222	15970	13.59	20241115	2.76	N	107600	500	27 억	65866	N	N	38	N	N
66	20241119	160721	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17580	-120	5	-0.68	132223240	7577	35.33	17600	17890	17250	23000	12390	17700	17450.26	1.37	-2497	18686	18192	17296	16802	15906	18440	17050	28	5300	500	12030	10	1	4981545	876	-72.64	1.36	12	0.15	-242.00	12973.00	72500	20231222	-75.75	15970	20241115	10.08	70100	-74.92	20240105	15970	10.08	20241115	72500	-75.75	20231222	15970	10.08	20241115	2.81	N	107600	500	27 억	68338	N	N	38	N	N
67	20241119	150733	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17570	-130	5	-0.73	128496840	7365	34.34	17600	17890	17250	23000	12390	17700	17446.96	1.37	-2536	18686	18192	17296	16802	15906	18440	17050	28	5300	500	12030	10	1	4981545	875	-72.60	1.35	12	0.15	-242.00	12973.00	72500	20231222	-75.77	15970	20241115	10.02	70100	-74.94	20240105	15970	10.02	20241115	72500	-75.77	20231222	15970	10.02	20241115	2.81	N	107600	500	27 억	68338	N	N	51	N	N
68	20241119	140731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17490	-210	5	-1.19	117120060	6712	31.29	17600	17890	17250	23000	12390	17700	17449.35	1.37	-2440	18686	18192	17296	16802	15906	18440	17050	28	5300	500	12030	10	1	4981545	871	-72.27	1.35	12	0.13	-242.00	12973.00	72500	20231222	-75.88	15970	20241115	9.52	70100	-75.05	20240105	15970	9.52	20241115	72500	-75.88	20231222	15970	9.52	20241115	2.81	N	107600	500	27 억	68338	N	N	51	N	N
69	20241119	130735	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17600	-100	5	-0.56	109686990	6289	29.32	17600	17890	17250	23000	12390	17700	17441.09	1.37	-2518	18686	18192	17296	16802	15906	18440	17050	28	5300	500	12030	10	1	4981545	877	-72.73	1.36	12	0.13	-242.00	12973.00	72500	20231222	-75.72	15970	20241115	10.21	70100	-74.89	20240105	15970	10.21	20241115	72500	-75.72	20231222	15970	10.21	20241115	2.81	N	107600	500	27 억	68338	N	N	51	N	N
70	20241119	120727	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17620	-80	5	-0.45	102809250	5897	27.49	17600	17890	17250	23000	12390	17700	17434.16	1.37	-2371	18686	18192	17296	16802	15906	18440	17050	28	5300	500	12030	10	1	4981545	878	-72.81	1.36	12	0.12	-242.00	12973.00	72500	20231222	-75.70	15970	20241115	10.33	70100	-74.86	20240105	15970	10.33	20241115	72500	-75.70	20231222	15970	10.33	20241115	2.81	N	107600	500	27 억	68338	N	N	51	N	N
71	20241119	110736	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17370	-330	5	-1.86	86491680	4965	23.15	17600	17890	17250	23000	12390	17700	17420.28	1.37	-2039	18686	18192	17296	16802	15906	18440	17050	28	5300	500	12030	10	1	4981545	865	-71.78	1.34	12	0.10	-242.00	12973.00	72500	20231222	-76.04	15970	20241115	8.77	70100	-75.22	20240105	15970	8.77	20241115	72500	-76.04	20231222	15970	8.77	20241115	2.81	N	107600	500	27 억	68338	N	N	51	N	N
72	20241119	100756	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17370	-330	5	-1.86	70642110	4054	18.90	17600	17890	17250	23000	12390	17700	17425.29	1.37	-1630	18686	18192	17296	16802	15906	18440	17050	28	5300	500	12030	10	1	4981545	865	-71.78	1.34	12	0.08	-242.00	12973.00	72500	20231222	-76.04	15970	20241115	8.77	70100	-75.22	20240105	15970	8.77	20241115	72500	-76.04	20231222	15970	8.77	20241115	2.81	N	107600	500	27 억	68338	N	N	51	N	N
73	20241119	090748	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17300	-400	5	-2.26	32151380	1839	8.57	17600	17890	17300	23000	12390	17700	17483.08	1.37	-1379	18686	18192	17296	16802	15906	18440	17050	28	5300	500	12030	10	1	4981545	862	-71.49	1.33	12	0.04	-242.00	12973.00	72500	20231222	-76.14	15970	20241115	8.33	70100	-75.32	20240105	15970	8.33	20241115	72500	-76.14	20231222	15970	8.33	20241115	2.81	N	107600	500	27 억	68338	N	N	51	N	N
74	20241118	160725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17700	910	2	5.42	370675600	21435	37.20	16630	17790	16400	21800	11760	16790	17292.95	1.19	9101	18816	17802	16886	15872	14956	17345	15415	28	5010	500	11410	10	1	4981545	882	-73.14	1.36	12	0.43	-242.00	12973.00	72500	20231222	-75.59	15970	20241115	10.83	70100	-74.75	20240105	15970	10.83	20241115	72500	-75.59	20231222	15970	10.83	20241115	2.81	N	107600	500	27 억	59140	N	N	51	N	N
75	20241118	150733	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17480	690	2	4.11	333440940	19313	33.52	16630	17790	16400	21800	11760	16790	17265.10	1.19	7593	18816	17802	16886	15872	14956	17345	15415	28	5010	500	11410	10	1	4981545	871	-72.23	1.35	12	0.39	-242.00	12973.00	72500	20231222	-75.89	15970	20241115	9.46	70100	-75.06	20240105	15970	9.46	20241115	72500	-75.89	20231222	15970	9.46	20241115	2.81	N	107600	500	27 억	59140	N	N	125	N	N
76	20241118	140735	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17450	660	2	3.93	319788670	18530	32.16	16630	17790	16400	21800	11760	16790	17257.89	1.19	7573	18816	17802	16886	15872	14956	17345	15415	28	5010	500	11410	10	1	4981545	869	-72.11	1.35	12	0.37	-242.00	12973.00	72500	20231222	-75.93	15970	20241115	9.27	70100	-75.11	20240105	15970	9.27	20241115	72500	-75.93	20231222	15970	9.27	20241115	2.81	N	107600	500	27 억	59140	N	N	125	N	N
77	20241118	130732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17490	700	2	4.17	301147290	17461	30.30	16630	17790	16400	21800	11760	16790	17246.85	1.19	7048	18816	17802	16886	15872	14956	17345	15415	28	5010	500	11410	10	1	4981545	871	-72.27	1.35	12	0.35	-242.00	12973.00	72500	20231222	-75.88	15970	20241115	9.52	70100	-75.05	20240105	15970	9.52	20241115	72500	-75.88	20231222	15970	9.52	20241115	2.81	N	107600	500	27 억	59140	N	N	125	N	N
78	20241118	120736	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17410	620	2	3.69	268781790	15604	27.08	16630	17790	16400	21800	11760	16790	17225.19	1.19	7304	18816	17802	16886	15872	14956	17345	15415	28	5010	500	11410	10	1	4981545	867	-71.94	1.34	12	0.31	-242.00	12973.00	72500	20231222	-75.99	15970	20241115	9.02	70100	-75.16	20240105	15970	9.02	20241115	72500	-75.99	20231222	15970	9.02	20241115	2.81	N	107600	500	27 억	59140	N	N	125	N	N
79	20241118	110735	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17670	880	2	5.24	246028160	14303	24.82	16630	17790	16400	21800	11760	16790	17201.16	1.19	6954	18816	17802	16886	15872	14956	17345	15415	28	5010	500	11410	10	1	4981545	880	-73.02	1.36	12	0.29	-242.00	12973.00	72500	20231222	-75.63	15970	20241115	10.64	70100	-74.79	20240105	15970	10.64	20241115	72500	-75.63	20231222	15970	10.64	20241115	2.81	N	107600	500	27 억	59140	N	N	125	N	N
80	20241118	100727	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17710	920	2	5.48	200990000	11755	20.40	16630	17790	16400	21800	11760	16790	17098.26	1.19	5921	18816	17802	16886	15872	14956	17345	15415	28	5010	500	11410	10	1	4981545	882	-73.18	1.37	12	0.24	-242.00	12973.00	72500	20231222	-75.57	15970	20241115	10.90	70100	-74.74	20240105	15970	10.90	20241115	72500	-75.57	20231222	15970	10.90	20241115	2.81	N	107600	500	27 억	59140	N	N	125	N	N
81	20241118	090725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16800	10	2	0.06	42098860	2522	4.38	16630	16950	16630	21800	11760	16790	16692.65	1.19	522	18816	17802	16886	15872	14956	17345	15415	28	5010	500	11410	10	1	4981545	837	-69.42	1.29	12	0.05	-242.00	12973.00	72500	20231222	-76.83	15970	20241115	5.20	70100	-76.03	20240105	15970	5.20	20241115	72500	-76.83	20231222	15970	5.20	20241115	2.81	N	107600	500	27 억	59140	N	N	125	N	N
82	20241115	160749	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	16790	-1180	5	-6.57	954038430	57222	304.45	17740	17900	15970	23350	12580	17970	16672.08	1.00	9153	19463	18716	18343	17596	17223	18530	17410	28	5380	500	12210	10	1	4981545	836	-69.38	1.29	12	1.15	-242.00	12973.00	72500	20231222	-76.84	15970	20241115	5.13	70100	-76.05	20240105	15970	5.13	20241115	72500	-76.84	20231222	15970	5.13	20241115	2.82	N	107600	500	27 억	50000	N	N	125	N	N
83	20241115	150812	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	16690	-1280	5	-7.12	916406480	54966	292.45	17740	17900	15970	23350	12580	17970	16672.24	1.00	10442	19463	18716	18343	17596	17223	18530	17410	28	5380	500	12210	10	1	4981545	831	-68.97	1.29	12	1.10	-242.00	12973.00	72500	20231222	-76.98	15970	20241115	4.51	70100	-76.19	20240105	15970	4.51	20241115	72500	-76.98	20231222	15970	4.51	20241115	2.82	N	107600	500	27 억	50000	N	N	153	N	N
84	20241115	140803	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	16940	-1030	5	-5.73	717517960	43164	229.66	17740	17900	15970	23350	12580	17970	16623.06	1.00	8807	19463	18716	18343	17596	17223	18530	17410	28	5380	500	12210	10	1	4981545	844	-70.00	1.31	12	0.87	-242.00	12973.00	72500	20231222	-76.63	15970	20241115	6.07	70100	-75.83	20240105	15970	6.07	20241115	72500	-76.63	20231222	15970	6.07	20241115	2.82	N	107600	500	27 억	50000	N	N	153	N	N
85	20241115	130806	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	16930	-1040	5	-5.79	517891380	31112	165.53	17740	17900	15970	23350	12580	17970	16646.03	1.00	6381	19463	18716	18343	17596	17223	18530	17410	28	5380	500	12210	10	1	4981545	843	-69.96	1.31	12	0.62	-242.00	12973.00	72500	20231222	-76.65	15970	20241115	6.01	70100	-75.85	20240105	15970	6.01	20241115	72500	-76.65	20231222	15970	6.01	20241115	2.82	N	107600	500	27 억	50000	N	N	153	N	N
86	20241115	120809	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	16460	-1510	5	-8.40	438462350	26369	140.30	17740	17900	15970	23350	12580	17970	16627.95	1.00	3096	19463	18716	18343	17596	17223	18530	17410	28	5380	500	12210	10	1	4981545	820	-68.02	1.27	12	0.53	-242.00	12973.00	72500	20231222	-77.30	15970	20241115	3.07	70100	-76.52	20240105	15970	3.07	20241115	72500	-77.30	20231222	15970	3.07	20241115	2.82	N	107600	500	27 억	50000	N	N	153	N	N
87	20241115	110748	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	16620	-1350	5	-7.51	366838870	22020	117.16	17740	17900	15970	23350	12580	17970	16659.35	1.00	3248	19463	18716	18343	17596	17223	18530	17410	28	5380	500	12210	10	1	4981545	828	-68.68	1.28	12	0.44	-242.00	12973.00	72500	20231222	-77.08	15970	20241115	4.07	70100	-76.29	20240105	15970	4.07	20241115	72500	-77.08	20231222	15970	4.07	20241115	2.82	N	107600	500	27 억	50000	N	N	153	N	N
88	20241115	100747	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	16300	-1670	5	-9.29	285488760	17097	90.97	17740	17900	15970	23350	12580	17970	16698.18	1.00	2056	19463	18716	18343	17596	17223	18530	17410	28	5380	500	12210	10	1	4981545	812	-67.36	1.26	12	0.34	-242.00	12973.00	72500	20231222	-77.52	15970	20241115	2.07	70100	-76.75	20240105	15970	2.07	20241115	72500	-77.52	20231222	15970	2.07	20241115	2.82	N	107600	500	27 억	50000	N	N	153	N	N
89	20241115	090726	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	16990	-980	5	-5.45	51918290	2995	15.94	17740	17900	16910	23350	12580	17970	17334.99	1.00	-644	19463	18716	18343	17596	17223	18530	17410	28	5380	500	12210	10	1	4981545	846	-70.21	1.31	12	0.06	-242.00	12973.00	72500	20231222	-76.57	16910	20241115	0.47	70100	-75.76	20240105	16910	0.47	20241115	72500	-76.57	20231222	16910	0.47	20241115	2.82	N	107600	500	27 억	50000	N	N	153	N	N
90	20241114	160741	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	18250	-360	5	-1.93	298662850	16253	63.63	18610	19090	18010	24150	13030	18610	18375.86	1.04	-504	19723	19166	18883	18326	18043	19025	18185	28	5540	500	12650	10	1	4981545	909	-75.41	1.41	12	0.33	-242.00	12973.00	72500	20231222	-74.83	18010	20241114	1.33	70100	-73.97	20240105	18010	1.33	20241114	72500	-74.83	20231222	18010	1.33	20241114	2.82	N	107600	500	27 억	51851	N	N	239	N	N
91	20241114	150747	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	18110	-500	5	-2.69	257190840	13976	54.72	18610	19090	18010	24150	13030	18610	18402.32	1.04	-1541	19723	19166	18883	18326	18043	19025	18185	28	5540	500	12650	10	1	4981545	902	-74.83	1.40	12	0.28	-242.00	12973.00	72500	20231222	-75.02	18010	20241114	0.56	70100	-74.17	20240105	18010	0.56	20241114	72500	-75.02	20231222	18010	0.56	20241114	2.82	N	107600	500	27 억	51851	N	N	239	N	N
92	20241114	140741	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	18310	-300	5	-1.61	211826580	11473	44.92	18610	19090	18050	24150	13030	18610	18463.05	1.04	-1136	19723	19166	18883	18326	18043	19025	18185	28	5540	500	12650	10	1	4981545	912	-75.66	1.41	12	0.23	-242.00	12973.00	72500	20231222	-74.74	18050	20241114	1.44	70100	-73.88	20240105	18050	1.44	20241114	72500	-74.74	20231222	18050	1.44	20241114	2.82	N	107600	500	27 억	51851	N	N	239	N	N
93	20241114	130742	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	18350	-260	5	-1.40	150248200	8101	31.72	18610	19090	18260	24150	13030	18610	18546.87	1.04	-1188	19723	19166	18883	18326	18043	19025	18185	28	5540	500	12650	10	1	4981545	914	-75.83	1.41	12	0.16	-242.00	12973.00	72500	20231222	-74.69	18260	20241114	0.49	70100	-73.82	20240105	18260	0.49	20241114	72500	-74.69	20231222	18260	0.49	20241114	2.82	N	107600	500	27 억	51851	N	N	239	N	N
94	20241114	120741	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	18440	-170	5	-0.91	117497150	6314	24.72	18610	19090	18270	24150	13030	18610	18608.99	1.04	-1586	19723	19166	18883	18326	18043	19025	18185	28	5540	500	12650	10	1	4981545	919	-76.20	1.42	12	0.13	-242.00	12973.00	72500	20231222	-74.57	18270	20241114	0.93	70100	-73.69	20240105	18270	0.93	20241114	72500	-74.57	20231222	18270	0.93	20241114	2.82	N	107600	500	27 억	51851	N	N	239	N	N
95	20241114	110741	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	18750	140	2	0.75	75198270	4022	15.75	18610	19090	18550	24150	13030	18610	18696.74	1.04	-793	19723	19166	18883	18326	18043	19025	18185	28	5540	500	12650	10	1	4981545	934	-77.48	1.45	12	0.08	-242.00	12973.00	72500	20231222	-74.14	18550	20241114	1.08	70100	-73.25	20240105	18550	1.08	20241114	72500	-74.14	20231222	18550	1.08	20241114	2.82	N	107600	500	27 억	51851	N	N	239	N	N
96	20241114	100801	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18610	0	3	0.00	8694870	466	1.82	18610	19090	18610	24150	13030	18610	18658.52	1.04	93	19723	19166	18883	18326	18043	19025	18185	28	5540	500	12650	10	1	4981545	927	-76.90	1.43	12	0.01	-242.00	12973.00	72500	20231222	-74.33	18600	20241113	0.05	70100	-73.45	20240105	18600	0.05	20241113	72500	-74.33	20231222	18600	0.05	20241113	2.82	N	107600	500	27 억	51851	N	N	239	N	N
97	20241114	090736	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18610	0	3	0.00	0	0	0.00	0	0	0	24150	13030	18610	0.00	1.04	0	19723	19166	18883	18326	18043	19025	18185	28	5540	500	12650	10	1	4981545	927	-76.90	1.43	12	0.00	-242.00	12973.00	72500	20231222	-74.33	18600	20241113	0.05	70100	-73.45	20240105	18600	0.05	20241113	72500	-74.33	20231222	18600	0.05	20241113	2.82	N	107600	500	27 억	51851	N	N	239	N	N
98	20241113	160441	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	18610	-600	5	-3.12	478154500	25464	107.75	18930	19440	18600	24950	13450	19210	18777.80	1.08	-2112	20663	19936	19473	18746	18283	19705	18515	28	5740	500	13060	10	1	4981545	927	-76.90	1.43	12	0.51	-242.00	12973.00	72500	20231222	-74.33	18600	20241113	0.05	70100	-73.45	20240105	18600	0.05	20241113	72500	-74.33	20231222	18600	0.05	20241113	2.73	N	107600	500	27 억	53963	N	N	239	N	N
99	20241113	150506	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	18620	-590	5	-3.07	445427410	23706	100.31	18930	19440	18600	24950	13450	19210	18789.65	1.08	-1483	20663	19936	19473	18746	18283	19705	18515	28	5740	500	13060	10	1	4981545	928	-76.94	1.44	12	0.48	-242.00	12973.00	72500	20231222	-74.32	18600	20241113	0.11	70100	-73.44	20240105	18600	0.11	20241113	72500	-74.32	20231222	18600	0.11	20241113	2.73	N	107600	500	27 억	53963	N	N	82	N	N
100	20241113	140506	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	18620	-590	5	-3.07	418419300	22256	94.18	18930	19440	18600	24950	13450	19210	18800.29	1.08	-1606	20663	19936	19473	18746	18283	19705	18515	28	5740	500	13060	10	1	4981545	928	-76.94	1.44	12	0.45	-242.00	12973.00	72500	20231222	-74.32	18600	20241113	0.11	70100	-73.44	20240105	18600	0.11	20241113	72500	-74.32	20231222	18600	0.11	20241113	2.73	N	107600	500	27 억	53963	N	N	82	N	N
101	20241113	130501	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	18630	-580	5	-3.02	318072150	16871	71.39	18930	19440	18620	24950	13450	19210	18853.19	1.08	-420	20663	19936	19473	18746	18283	19705	18515	28	5740	500	13060	10	1	4981545	928	-76.98	1.44	12	0.34	-242.00	12973.00	72500	20231222	-74.30	18620	20241113	0.05	70100	-73.42	20240105	18620	0.05	20241113	72500	-74.30	20231222	18620	0.05	20241113	2.73	N	107600	500	27 억	53963	N	N	82	N	N
102	20241113	120459	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	18750	-460	5	-2.39	301614770	15990	67.66	18930	19440	18630	24950	13450	19210	18862.71	1.08	-384	20663	19936	19473	18746	18283	19705	18515	28	5740	500	13060	10	1	4981545	934	-77.48	1.45	12	0.32	-242.00	12973.00	72500	20231222	-74.14	18630	20241113	0.64	70100	-73.25	20240105	18630	0.64	20241113	72500	-74.14	20231222	18630	0.64	20241113	2.73	N	107600	500	27 억	53963	N	N	82	N	N
103	20241113	110457	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	18850	-360	5	-1.87	246776200	13055	55.24	18930	19440	18700	24950	13450	19210	18902.81	1.08	1236	20663	19936	19473	18746	18283	19705	18515	28	5740	500	13060	10	1	4981545	939	-77.89	1.45	12	0.26	-242.00	12973.00	72500	20231222	-74.00	18700	20241113	0.80	70100	-73.11	20240105	18700	0.80	20241113	72500	-74.00	20231222	18700	0.80	20241113	2.73	N	107600	500	27 억	53963	N	N	82	N	N
104	20241113	100457	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	18850	-360	5	-1.87	141028860	7410	31.36	18930	19440	18720	24950	13450	19210	19032.23	1.08	-916	20663	19936	19473	18746	18283	19705	18515	28	5740	500	13060	10	1	4981545	939	-77.89	1.45	12	0.15	-242.00	12973.00	72500	20231222	-74.00	18720	20241113	0.69	70100	-73.11	20240105	18720	0.69	20241113	72500	-74.00	20231222	18720	0.69	20241113	2.73	N	107600	500	27 억	53963	N	N	82	N	N
105	20241113	090450	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	19260	50	2	0.26	26919140	1415	5.99	18930	19440	18930	24950	13450	19210	19024.13	1.08	244	20663	19936	19473	18746	18283	19705	18515	28	5740	500	13060	10	1	4981545	959	-79.59	1.48	12	0.03	-242.00	12973.00	72500	20231222	-73.43	18930	20241113	1.74	70100	-72.52	20240105	18930	1.74	20241113	72500	-73.43	20231222	18930	1.74	20241113	2.73	N	107600	500	27 억	53963	N	N	82	N	N
106	20241112	160715	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	19210	-840	5	-4.19	452323080	23244	86.99	20100	20200	19010	26050	14050	20050	19460.18	1.09	-152	22223	21136	20563	19476	18903	20850	19190	28	6000	500	13630	10	1	4981545	957	-79.38	1.48	12	0.47	-242.00	12973.00	72500	20231222	-73.50	19010	20241112	1.05	70100	-72.60	20240105	19010	1.05	20241112	72500	-73.50	20231222	19010	1.05	20241112	2.73	N	107600	500	27 억	54091	N	N	82	N	N
107	20241112	150720	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	19220	-830	5	-4.14	435447730	22366	83.71	20100	20200	19010	26050	14050	20050	19469.05	1.09	-110	22223	21136	20563	19476	18903	20850	19190	28	6000	500	13630	10	1	4981545	957	-79.42	1.48	12	0.45	-242.00	12973.00	72500	20231222	-73.49	19010	20241112	1.10	70100	-72.58	20240105	19010	1.10	20241112	72500	-73.49	20231222	19010	1.10	20241112	2.73	N	107600	500	27 억	54091	N	N	114	N	N
108	20241112	140727	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	19210	-840	5	-4.19	382788660	19632	73.48	20100	20200	19010	26050	14050	20050	19498.06	1.09	-831	22223	21136	20563	19476	18903	20850	19190	28	6000	500	13630	10	1	4981545	957	-79.38	1.48	12	0.39	-242.00	12973.00	72500	20231222	-73.50	19010	20241112	1.05	70100	-72.60	20240105	19010	1.05	20241112	72500	-73.50	20231222	19010	1.05	20241112	2.73	N	107600	500	27 억	54091	N	N	114	N	N
109	20241112	130724	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	19390	-660	5	-3.29	357532970	18323	68.58	20100	20200	19010	26050	14050	20050	19512.65	1.09	-489	22223	21136	20563	19476	18903	20850	19190	28	6000	500	13630	10	1	4981545	966	-80.12	1.49	12	0.37	-242.00	12973.00	72500	20231222	-73.26	19010	20241112	2.00	70100	-72.34	20240105	19010	2.00	20241112	72500	-73.26	20231222	19010	2.00	20241112	2.73	N	107600	500	27 억	54091	N	N	114	N	N
110	20241112	120722	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	19330	-720	5	-3.59	289931860	14815	55.45	20100	20200	19010	26050	14050	20050	19569.99	1.09	-530	22223	21136	20563	19476	18903	20850	19190	28	6000	500	13630	10	1	4981545	963	-79.88	1.49	12	0.30	-242.00	12973.00	72500	20231222	-73.34	19010	20241112	1.68	70100	-72.43	20240105	19010	1.68	20241112	72500	-73.34	20231222	19010	1.68	20241112	2.73	N	107600	500	27 억	54091	N	N	114	N	N
111	20241112	110721	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	19460	-590	5	-2.94	263768140	13465	50.39	20100	20200	19010	26050	14050	20050	19589.00	1.09	-542	22223	21136	20563	19476	18903	20850	19190	28	6000	500	13630	10	1	4981545	969	-80.41	1.50	12	0.27	-242.00	12973.00	72500	20231222	-73.16	19010	20241112	2.37	70100	-72.24	20240105	19010	2.37	20241112	72500	-73.16	20231222	19010	2.37	20241112	2.73	N	107600	500	27 억	54091	N	N	114	N	N
112	20241112	100720	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	19450	-600	5	-2.99	198934120	10148	37.98	20100	20200	19010	26050	14050	20050	19603.06	1.09	-1112	22223	21136	20563	19476	18903	20850	19190	28	6000	500	13630	10	1	4981545	969	-80.37	1.50	12	0.20	-242.00	12973.00	72500	20231222	-73.17	19010	20241112	2.31	70100	-72.25	20240105	19010	2.31	20241112	72500	-73.17	20231222	19010	2.31	20241112	2.73	N	107600	500	27 억	54091	N	N	114	N	N
113	20241112	090719	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	19830	-220	5	-1.10	54588260	2722	10.19	20100	20200	19830	26050	14050	20050	20054.48	1.09	-1735	22223	21136	20563	19476	18903	20850	19190	28	6000	500	13630	10	1	4981545	988	-81.94	1.53	12	0.05	-242.00	12973.00	72500	20231222	-72.65	19830	20241112	0.00	70100	-71.71	20240105	19830	0.00	20241112	72500	-72.65	20231222	19830	0.00	20241112	2.73	N	107600	500	27 억	54091	N	N	114	N	N
114	20241111	160714	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	20050	-1050	5	-4.98	543530590	26638	106.77	21100	21650	19990	27400	14800	21100	20405.52	1.24	-7863	22500	21800	21300	20600	20100	22150	20950	28	6300	500	14340	50	1	4981545	999	-82.85	1.55	12	0.53	-242.00	12973.00	72500	20231222	-72.34	19990	20241111	0.30	70100	-71.40	20240105	19990	0.30	20241111	72500	-72.34	20231222	19990	0.30	20241111	2.70	N	107600	500	27 억	61922	N	N	114	N	N
115	20241111	150735	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	20200	-900	5	-4.27	515905590	25263	101.26	21100	21650	19990	27400	14800	21100	20421.39	1.24	-7241	22500	21800	21300	20600	20100	22150	20950	28	6300	500	14340	50	1	4981545	1006	-83.47	1.56	12	0.51	-242.00	12973.00	72500	20231222	-72.14	19990	20241111	1.05	70100	-71.18	20240105	19990	1.05	20241111	72500	-72.14	20231222	19990	1.05	20241111	2.70	N	107600	500	27 억	61922	N	N	80	N	N
116	20241111	140725	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	20050	-1050	5	-4.98	495666790	24257	97.23	21100	21650	19990	27400	14800	21100	20433.97	1.24	-7141	22500	21800	21300	20600	20100	22150	20950	28	6300	500	14340	50	1	4981545	999	-82.85	1.55	12	0.49	-242.00	12973.00	72500	20231222	-72.34	19990	20241111	0.30	70100	-71.40	20240105	19990	0.30	20241111	72500	-72.34	20231222	19990	0.30	20241111	2.70	N	107600	500	27 억	61922	N	N	80	N	N
117	20241111	130722	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	20300	-800	5	-3.79	354306000	17210	68.98	21100	21650	20150	27400	14800	21100	20587.22	1.24	-7137	22500	21800	21300	20600	20100	22150	20950	28	6300	500	14340	50	1	4981545	1011	-83.88	1.56	12	0.35	-242.00	12973.00	72500	20231222	-72.00	20150	20241111	0.74	70100	-71.04	20240105	20150	0.74	20241111	72500	-72.00	20231222	20150	0.74	20241111	2.70	N	107600	500	27 억	61922	N	N	80	N	N
118	20241111	120721	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	20200	-900	5	-4.27	327894200	15905	63.75	21100	21650	20200	27400	14800	21100	20615.79	1.24	-6703	22500	21800	21300	20600	20100	22150	20950	28	6300	500	14340	50	1	4981545	1006	-83.47	1.56	12	0.32	-242.00	12973.00	72500	20231222	-72.14	20200	20241111	0.00	70100	-71.18	20240105	20200	0.00	20241111	72500	-72.14	20231222	20200	0.00	20241111	2.70	N	107600	500	27 억	61922	N	N	80	N	N
119	20241111	110717	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	20450	-650	5	-3.08	294344950	14254	57.13	21100	21650	20250	27400	14800	21100	20649.99	1.24	-5924	22500	21800	21300	20600	20100	22150	20950	28	6300	500	14340	50	1	4981545	1019	-84.50	1.58	12	0.29	-242.00	12973.00	72500	20231222	-71.79	20250	20241111	0.99	70100	-70.83	20240105	20250	0.99	20241111	72500	-71.79	20231222	20250	0.99	20241111	2.70	N	107600	500	27 억	61922	N	N	80	N	N
120	20241111	100715	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	20300	-800	5	-3.79	251466650	12159	48.74	21100	21650	20250	27400	14800	21100	20681.52	1.24	-4804	22500	21800	21300	20600	20100	22150	20950	28	6300	500	14340	50	1	4981545	1011	-83.88	1.56	12	0.24	-242.00	12973.00	72500	20231222	-72.00	20250	20241111	0.25	70100	-71.04	20240105	20250	0.25	20241111	72500	-72.00	20231222	20250	0.25	20241111	2.70	N	107600	500	27 억	61922	N	N	80	N	N
121	20241111	090712	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21100	0	3	0.00	69676250	3302	13.24	21100	21650	20850	27400	14800	21100	21101.23	1.24	-1991	22500	21800	21300	20600	20100	22150	20950	28	6300	500	14340	50	1	4981545	1051	-87.19	1.63	12	0.07	-242.00	12973.00	72500	20231222	-70.90	20600	20241107	2.43	70100	-69.90	20240105	20600	2.43	20241107	72500	-70.90	20231222	20600	2.43	20241107	2.70	N	107600	500	27 억	61922	N	N	80	N	N
122	20241108	160709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21100	250	2	1.20	525460100	24378	70.58	20800	22000	20800	27100	14600	20850	21554.82	1.13	5608	22483	21666	21133	20316	19783	21400	20050	28	6250	500	14170	50	1	4981545	1051	-87.19	1.63	12	0.49	-242.00	12973.00	72500	20231222	-70.90	20600	20241107	2.43	70100	-69.90	20240105	20600	2.43	20241107	72500	-70.90	20231222	20600	2.43	20241107	2.62	N	107600	500	27 억	56332	N	N	80	N	N
123	20241108	150715	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21100	250	2	1.20	496876450	23020	66.65	20800	22000	20800	27100	14600	20850	21584.55	1.13	5882	22483	21666	21133	20316	19783	21400	20050	28	6250	500	14170	50	1	4981545	1051	-87.19	1.63	12	0.46	-242.00	12973.00	72500	20231222	-70.90	20600	20241107	2.43	70100	-69.90	20240105	20600	2.43	20241107	72500	-70.90	20231222	20600	2.43	20241107	2.62	N	107600	500	27 억	56332	N	N	499	N	N
124	20241108	140713	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21100	250	2	1.20	484713200	22442	64.97	20800	22000	20800	27100	14600	20850	21598.48	1.13	5848	22483	21666	21133	20316	19783	21400	20050	28	6250	500	14170	50	1	4981545	1051	-87.19	1.63	12	0.45	-242.00	12973.00	72500	20231222	-70.90	20600	20241107	2.43	70100	-69.90	20240105	20600	2.43	20241107	72500	-70.90	20231222	20600	2.43	20241107	2.62	N	107600	500	27 억	56332	N	N	499	N	N
125	20241108	130716	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21000	150	2	0.72	465227200	21517	62.29	20800	22000	20800	27100	14600	20850	21621.38	1.13	6135	22483	21666	21133	20316	19783	21400	20050	28	6250	500	14170	50	1	4981545	1046	-86.78	1.62	12	0.43	-242.00	12973.00	72500	20231222	-71.03	20600	20241107	1.94	70100	-70.04	20240105	20600	1.94	20241107	72500	-71.03	20231222	20600	1.94	20241107	2.62	N	107600	500	27 억	56332	N	N	499	N	N
126	20241108	120715	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21500	650	2	3.12	434124550	20050	58.05	20800	22000	20800	27100	14600	20850	21652.10	1.13	6612	22483	21666	21133	20316	19783	21400	20050	28	6250	500	14170	50	1	4981545	1071	-88.84	1.66	12	0.40	-242.00	12973.00	72500	20231222	-70.34	20600	20241107	4.37	70100	-69.33	20240105	20600	4.37	20241107	72500	-70.34	20231222	20600	4.37	20241107	2.62	N	107600	500	27 억	56332	N	N	499	N	N
127	20241108	110714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21500	650	2	3.12	383466300	17694	51.23	20800	22000	20800	27100	14600	20850	21672.11	1.13	5743	22483	21666	21133	20316	19783	21400	20050	28	6250	500	14170	50	1	4981545	1071	-88.84	1.66	12	0.36	-242.00	12973.00	72500	20231222	-70.34	20600	20241107	4.37	70100	-69.33	20240105	20600	4.37	20241107	72500	-70.34	20231222	20600	4.37	20241107	2.62	N	107600	500	27 억	56332	N	N	499	N	N
128	20241108	100724	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21600	750	2	3.60	344340850	15869	45.94	20800	22000	20800	27100	14600	20850	21698.96	1.13	5973	22483	21666	21133	20316	19783	21400	20050	28	6250	500	14170	50	1	4981545	1076	-89.26	1.66	12	0.32	-242.00	12973.00	72500	20231222	-70.21	20600	20241107	4.85	70100	-69.19	20240105	20600	4.85	20241107	72500	-70.21	20231222	20600	4.85	20241107	2.62	N	107600	500	27 억	56332	N	N	499	N	N
129	20241108	090708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21700	850	2	4.08	57833400	2715	7.86	20800	22000	20800	27100	14600	20850	21301.44	1.13	1661	22483	21666	21133	20316	19783	21400	20050	28	6250	500	14170	50	1	4981545	1081	-89.67	1.67	12	0.05	-242.00	12973.00	72500	20231222	-70.07	20600	20241107	5.34	70100	-69.04	20240105	20600	5.34	20241107	72500	-70.07	20231222	20600	5.34	20241107	2.62	N	107600	500	27 억	56332	N	N	499	N	N
130	20241107	160710	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	20850	-1100	5	-5.01	724241550	34457	133.71	21950	21950	20600	28500	15400	21950	21019.11	1.27	-7045	24450	23200	22550	21300	20650	22875	20975	28	6550	500	14920	50	1	4981545	1039	-86.16	1.61	12	0.69	-242.00	12973.00	72500	20231222	-71.24	20600	20241107	1.21	70100	-70.26	20240105	20600	1.21	20241107	72500	-71.24	20231222	20600	1.21	20241107	2.62	N	107600	500	27 억	63403	N	N	499	N	N
131	20241107	150712	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	20950	-1000	5	-4.56	679958750	32336	125.48	21950	21950	20600	28500	15400	21950	21027.92	1.27	-6883	24450	23200	22550	21300	20650	22875	20975	28	6550	500	14920	50	1	4981545	1044	-86.57	1.61	12	0.65	-242.00	12973.00	72500	20231222	-71.10	20600	20241107	1.70	70100	-70.11	20240105	20600	1.70	20241107	72500	-71.10	20231222	20600	1.70	20241107	2.62	N	107600	500	27 억	63403	N	N	42	N	N
132	20241107	140714	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	21050	-900	5	-4.10	627611300	29840	115.80	21950	21950	20600	28500	15400	21950	21032.55	1.27	-6722	24450	23200	22550	21300	20650	22875	20975	28	6550	500	14920	50	1	4981545	1049	-86.98	1.62	12	0.60	-242.00	12973.00	72500	20231222	-70.97	20600	20241107	2.18	70100	-69.97	20240105	20600	2.18	20241107	72500	-70.97	20231222	20600	2.18	20241107	2.62	N	107600	500	27 억	63403	N	N	42	N	N
133	20241107	130715	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	21200	-750	5	-3.42	601473250	28604	111.00	21950	21950	20600	28500	15400	21950	21027.59	1.27	-6818	24450	23200	22550	21300	20650	22875	20975	28	6550	500	14920	50	1	4981545	1056	-87.60	1.63	12	0.57	-242.00	12973.00	72500	20231222	-70.76	20600	20241107	2.91	70100	-69.76	20240105	20600	2.91	20241107	72500	-70.76	20231222	20600	2.91	20241107	2.62	N	107600	500	27 억	63403	N	N	42	N	N
134	20241107	120712	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	21250	-700	5	-3.19	581328150	27658	107.33	21950	21950	20600	28500	15400	21950	21018.44	1.27	-7176	24450	23200	22550	21300	20650	22875	20975	28	6550	500	14920	50	1	4981545	1059	-87.81	1.64	12	0.56	-242.00	12973.00	72500	20231222	-70.69	20600	20241107	3.16	70100	-69.69	20240105	20600	3.16	20241107	72500	-70.69	20231222	20600	3.16	20241107	2.62	N	107600	500	27 억	63403	N	N	42	N	N
135	20241107	110710	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	20900	-1050	5	-4.78	554085700	26362	102.30	21950	21950	20600	28500	15400	21950	21018.35	1.27	-7538	24450	23200	22550	21300	20650	22875	20975	28	6550	500	14920	50	1	4981545	1041	-86.36	1.61	12	0.53	-242.00	12973.00	72500	20231222	-71.17	20600	20241107	1.46	70100	-70.19	20240105	20600	1.46	20241107	72500	-71.17	20231222	20600	1.46	20241107	2.62	N	107600	500	27 억	63403	N	N	42	N	N
136	20241107	100711	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	20650	-1300	5	-5.92	465398400	22089	85.72	21950	21950	20600	28500	15400	21950	21069.24	1.27	-6739	24450	23200	22550	21300	20650	22875	20975	28	6550	500	14920	50	1	4981545	1029	-85.33	1.59	12	0.44	-242.00	12973.00	72500	20231222	-71.52	20600	20241107	0.24	70100	-70.54	20240105	20600	0.24	20241107	72500	-71.52	20231222	20600	0.24	20241107	2.62	N	107600	500	27 억	63403	N	N	42	N	N
137	20241107	090710	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	21350	-600	5	-2.73	55205900	2565	9.95	21950	21950	21250	28500	15400	21950	21522.77	1.27	-1118	24450	23200	22550	21300	20650	22875	20975	28	6550	500	14920	50	1	4981545	1064	-88.22	1.65	12	0.05	-242.00	12973.00	72500	20231222	-70.55	21250	20241107	0.47	70100	-69.54	20240105	21250	0.47	20241107	72500	-70.55	20231222	21250	0.47	20241107	2.62	N	107600	500	27 억	63403	N	N	42	N	N
138	20241106	160714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21950	-1400	5	-6.00	576896850	25565	151.09	23600	23800	21900	30350	16350	23350	22568.98	1.37	-4701	24583	23966	23283	22666	21983	24275	22975	28	7000	500	15870	50	1	4981545	1093	-90.70	1.69	12	0.51	-242.00	12973.00	72500	20231222	-69.72	21350	20241023	2.81	70100	-68.69	20240105	21350	2.81	20241023	72500	-69.72	20231222	21350	2.81	20241023	2.67	N	107600	500	27 억	68033	N	N	42	N	N
139	20241106	150737	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21950	-1400	5	-6.00	543801750	24060	142.20	23600	23800	21900	30350	16350	23350	22601.90	1.37	-4098	24583	23966	23283	22666	21983	24275	22975	28	7000	500	15870	50	1	4981545	1093	-90.70	1.69	12	0.48	-242.00	12973.00	72500	20231222	-69.72	21350	20241023	2.81	70100	-68.69	20240105	21350	2.81	20241023	72500	-69.72	20231222	21350	2.81	20241023	2.67	N	107600	500	27 억	68033	N	N	28	N	N
140	20241106	140729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22100	-1250	5	-5.35	463393450	20406	120.60	23600	23800	21950	30350	16350	23350	22708.69	1.37	-3741	24583	23966	23283	22666	21983	24275	22975	28	7000	500	15870	50	1	4981545	1101	-91.32	1.70	12	0.41	-242.00	12973.00	72500	20231222	-69.52	21350	20241023	3.51	70100	-68.47	20240105	21350	3.51	20241023	72500	-69.52	20231222	21350	3.51	20241023	2.67	N	107600	500	27 억	68033	N	N	28	N	N
141	20241106	130739	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22300	-1050	5	-4.50	261927400	11332	66.97	23600	23800	22300	30350	16350	23350	23113.96	1.37	-4192	24583	23966	23283	22666	21983	24275	22975	28	7000	500	15870	50	1	4981545	1111	-92.15	1.72	12	0.23	-242.00	12973.00	72500	20231222	-69.24	21350	20241023	4.45	70100	-68.19	20240105	21350	4.45	20241023	72500	-69.24	20231222	21350	4.45	20241023	2.67	N	107600	500	27 억	68033	N	N	28	N	N
142	20241106	120713	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22950	-400	5	-1.71	171407600	7327	43.30	23600	23800	22800	30350	16350	23350	23393.97	1.37	-1741	24583	23966	23283	22666	21983	24275	22975	28	7000	500	15870	50	1	4981545	1143	-94.83	1.77	12	0.15	-242.00	12973.00	72500	20231222	-68.34	21350	20241023	7.49	70100	-67.26	20240105	21350	7.49	20241023	72500	-68.34	20231222	21350	7.49	20241023	2.67	N	107600	500	27 억	68033	N	N	28	N	N
143	20241106	110718	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23300	-50	5	-0.21	133370100	5674	33.53	23600	23800	23150	30350	16350	23350	23505.48	1.37	-684	24583	23966	23283	22666	21983	24275	22975	28	7000	500	15870	50	1	4981545	1161	-96.28	1.80	12	0.11	-242.00	12973.00	72500	20231222	-67.86	21350	20241023	9.13	70100	-66.76	20240105	21350	9.13	20241023	72500	-67.86	20231222	21350	9.13	20241023	2.67	N	107600	500	27 억	68033	N	N	28	N	N
144	20241106	100722	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23350	0	3	0.00	116638250	4961	29.32	23600	23800	23150	30350	16350	23350	23511.04	1.37	-530	24583	23966	23283	22666	21983	24275	22975	28	7000	500	15870	50	1	4981545	1163	-96.49	1.80	12	0.10	-242.00	12973.00	72500	20231222	-67.79	21350	20241023	9.37	70100	-66.69	20240105	21350	9.37	20241023	72500	-67.79	20231222	21350	9.37	20241023	2.67	N	107600	500	27 억	68033	N	N	28	N	N
145	20241106	090717	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23750	400	2	1.71	45745400	1941	11.47	23600	23750	23300	30350	16350	23350	23567.95	1.37	432	24583	23966	23283	22666	21983	24275	22975	28	7000	500	15870	50	1	4981545	1183	-98.14	1.83	12	0.04	-242.00	12973.00	72500	20231222	-67.24	21350	20241023	11.24	70100	-66.12	20240105	21350	11.24	20241023	72500	-67.24	20231222	21350	11.24	20241023	2.67	N	107600	500	27 억	68033	N	N	28	N	N
146	20241105	160656	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23350	450	2	1.97	395244600	16860	123.16	22900	23900	22600	29750	16050	22900	23442.75	1.28	4283	24200	23550	22850	22200	21500	23875	22525	28	6850	500	15570	50	1	4981545	1163	-96.49	1.80	12	0.34	-242.00	12973.00	72500	20231222	-67.79	21350	20241023	9.37	70100	-66.69	20240105	21350	9.37	20241023	72500	-67.79	20231222	21350	9.37	20241023	2.68	N	107600	500	27 억	63815	N	N	28	N	N
147	20241105	150710	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23500	600	2	2.62	372877600	15899	116.14	22900	23900	22600	29750	16050	22900	23452.90	1.28	4687	24200	23550	22850	22200	21500	23875	22525	28	6850	500	15570	50	1	4981545	1171	-97.11	1.81	12	0.32	-242.00	12973.00	72500	20231222	-67.59	21350	20241023	10.07	70100	-66.48	20240105	21350	10.07	20241023	72500	-67.59	20231222	21350	10.07	20241023	2.68	N	107600	500	27 억	63815	N	N	54	N	N
148	20241105	140706	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23550	650	2	2.84	343639400	14649	107.01	22900	23900	22600	29750	16050	22900	23458.22	1.28	4644	24200	23550	22850	22200	21500	23875	22525	28	6850	500	15570	50	1	4981545	1173	-97.31	1.82	12	0.29	-242.00	12973.00	72500	20231222	-67.52	21350	20241023	10.30	70100	-66.41	20240105	21350	10.30	20241023	72500	-67.52	20231222	21350	10.30	20241023	2.68	N	107600	500	27 억	63815	N	N	54	N	N
149	20241105	130710	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23650	750	2	3.28	334571550	14264	104.19	22900	23900	22600	29750	16050	22900	23455.66	1.28	4755	24200	23550	22850	22200	21500	23875	22525	28	6850	500	15570	50	1	4981545	1178	-97.73	1.82	12	0.29	-242.00	12973.00	72500	20231222	-67.38	21350	20241023	10.77	70100	-66.26	20240105	21350	10.77	20241023	72500	-67.38	20231222	21350	10.77	20241023	2.68	N	107600	500	27 억	63815	N	N	54	N	N
150	20241105	120705	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23600	700	2	3.06	254158750	10870	79.40	22900	23650	22600	29750	16050	22900	23381.67	1.28	3571	24200	23550	22850	22200	21500	23875	22525	28	6850	500	15570	50	1	4981545	1176	-97.52	1.82	12	0.22	-242.00	12973.00	72500	20231222	-67.45	21350	20241023	10.54	70100	-66.33	20240105	21350	10.54	20241023	72500	-67.45	20231222	21350	10.54	20241023	2.68	N	107600	500	27 억	63815	N	N	54	N	N
151	20241105	110656	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23250	350	2	1.53	149864350	6434	47.00	22900	23600	22600	29750	16050	22900	23292.56	1.28	426	24200	23550	22850	22200	21500	23875	22525	28	6850	500	15570	50	1	4981545	1158	-96.07	1.79	12	0.13	-242.00	12973.00	72500	20231222	-67.93	21350	20241023	8.90	70100	-66.83	20240105	21350	8.90	20241023	72500	-67.93	20231222	21350	8.90	20241023	2.68	N	107600	500	27 억	63815	N	N	54	N	N
152	20241105	100703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23250	350	2	1.53	50466450	2181	15.93	22900	23350	22600	29750	16050	22900	23139.13	1.28	-347	24200	23550	22850	22200	21500	23875	22525	28	6850	500	15570	50	1	4981545	1158	-96.07	1.79	12	0.04	-242.00	12973.00	72500	20231222	-67.93	21350	20241023	8.90	70100	-66.83	20240105	21350	8.90	20241023	72500	-67.93	20231222	21350	8.90	20241023	2.68	N	107600	500	27 억	63815	N	N	54	N	N
153	20241105	090700	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22900	0	3	0.00	6974700	306	2.24	22900	23050	22600	29750	16050	22900	22793.14	1.28	-65	24200	23550	22850	22200	21500	23875	22525	28	6850	500	15570	50	1	4981545	1141	-94.63	1.77	12	0.01	-242.00	12973.00	72500	20231222	-68.41	21350	20241023	7.26	70100	-67.33	20240105	21350	7.26	20241023	72500	-68.41	20231222	21350	7.26	20241023	2.68	N	107600	500	27 억	63815	N	N	54	N	N
154	20241104	160658	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22900	600	2	2.69	314850650	13649	266.53	22300	23500	22150	28950	15650	22300	23067.78	1.21	3605	23666	22982	22616	21932	21566	22800	21750	28	6650	500	15160	50	1	4981545	1141	-94.63	1.77	12	0.27	-242.00	12973.00	72500	20231222	-68.41	21350	20241023	7.26	70100	-67.33	20240105	21350	7.26	20241023	72500	-68.41	20231222	21350	7.26	20241023	2.69	N	107600	500	27 억	60254	N	N	54	N	N
155	20241104	150708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22950	650	2	2.91	303866750	13170	257.18	22300	23500	22150	28950	15650	22300	23072.65	1.21	3590	23666	22982	22616	21932	21566	22800	21750	28	6650	500	15160	50	1	4981545	1143	-94.83	1.77	12	0.26	-242.00	12973.00	72500	20231222	-68.34	21350	20241023	7.49	70100	-67.26	20240105	21350	7.49	20241023	72500	-68.34	20231222	21350	7.49	20241023	2.69	N	107600	500	27 억	60254	N	N	265	N	N
156	20241104	140659	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22900	600	2	2.69	294997450	12783	249.62	22300	23500	22150	28950	15650	22300	23077.33	1.21	3526	23666	22982	22616	21932	21566	22800	21750	28	6650	500	15160	50	1	4981545	1141	-94.63	1.77	12	0.26	-242.00	12973.00	72500	20231222	-68.41	21350	20241023	7.26	70100	-67.33	20240105	21350	7.26	20241023	72500	-68.41	20231222	21350	7.26	20241023	2.69	N	107600	500	27 억	60254	N	N	265	N	N
157	20241104	130649	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23250	950	2	4.26	266290750	11540	225.35	22300	23500	22150	28950	15650	22300	23075.45	1.21	3277	23666	22982	22616	21932	21566	22800	21750	28	6650	500	15160	50	1	4981545	1158	-96.07	1.79	12	0.23	-242.00	12973.00	72500	20231222	-67.93	21350	20241023	8.90	70100	-66.83	20240105	21350	8.90	20241023	72500	-67.93	20231222	21350	8.90	20241023	2.69	N	107600	500	27 억	60254	N	N	265	N	N
158	20241104	120648	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23400	1100	2	4.93	262389850	11372	222.07	22300	23500	22150	28950	15650	22300	23073.32	1.21	3221	23666	22982	22616	21932	21566	22800	21750	28	6650	500	15160	50	1	4981545	1166	-96.69	1.80	12	0.23	-242.00	12973.00	72500	20231222	-67.72	21350	20241023	9.60	70100	-66.62	20240105	21350	9.60	20241023	72500	-67.72	20231222	21350	9.60	20241023	2.69	N	107600	500	27 억	60254	N	N	265	N	N
159	20241104	110644	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23250	950	2	4.26	201371850	8757	171.00	22300	23500	22150	28950	15650	22300	22995.53	1.21	2512	23666	22982	22616	21932	21566	22800	21750	28	6650	500	15160	50	1	4981545	1158	-96.07	1.79	12	0.18	-242.00	12973.00	72500	20231222	-67.93	21350	20241023	8.90	70100	-66.83	20240105	21350	8.90	20241023	72500	-67.93	20231222	21350	8.90	20241023	2.69	N	107600	500	27 억	60254	N	N	265	N	N
160	20241104	100637	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23300	1000	2	4.48	137527900	5999	117.15	22300	23500	22150	28950	15650	22300	22925.14	1.21	1320	23666	22982	22616	21932	21566	22800	21750	28	6650	500	15160	50	1	4981545	1161	-96.28	1.80	12	0.12	-242.00	12973.00	72500	20231222	-67.86	21350	20241023	9.13	70100	-66.76	20240105	21350	9.13	20241023	72500	-67.86	20231222	21350	9.13	20241023	2.69	N	107600	500	27 억	60254	N	N	265	N	N
161	20241104	090646	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22250	-50	5	-0.22	8835200	396	7.73	22300	22350	22250	28950	15650	22300	22311.11	1.21	-93	23666	22982	22616	21932	21566	22800	21750	28	6650	500	15160	50	1	4981545	1108	-91.94	1.72	12	0.01	-242.00	12973.00	72500	20231222	-69.31	21350	20241023	4.22	70100	-68.26	20240105	21350	4.22	20241023	72500	-69.31	20231222	21350	4.22	20241023	2.69	N	107600	500	27 억	60254	N	N	265	N	N
162	20241101	160623	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22300	-450	5	-1.98	111935600	4981	75.96	22500	23300	22250	29550	15950	22750	22478.72	1.22	-618	23716	23232	22716	22232	21716	22975	21975	28	6800	500	15470	50	1	4981545	1111	-92.15	1.72	12	0.10	-242.00	12973.00	72500	20231222	-69.24	21350	20241023	4.45	70100	-68.19	20240105	21350	4.45	20241023	72500	-69.24	20231222	21350	4.45	20241023	2.67	N	107600	500	27 억	60870	N	N	265	N	N
163	20241101	150637	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22500	-250	5	-1.10	87398400	3882	59.20	22500	23300	22250	29550	15950	22750	22513.76	1.22	-434	23716	23232	22716	22232	21716	22975	21975	28	6800	500	15470	50	1	4981545	1121	-92.98	1.73	12	0.08	-242.00	12973.00	72500	20231222	-68.97	21350	20241023	5.39	70100	-67.90	20240105	21350	5.39	20241023	72500	-68.97	20231222	21350	5.39	20241023	2.67	N	107600	500	27 억	60870	N	N	242	N	N
164	20241101	140619	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22500	-250	5	-1.10	72943750	3238	49.38	22500	23300	22250	29550	15950	22750	22527.41	1.22	-398	23716	23232	22716	22232	21716	22975	21975	28	6800	500	15470	50	1	4981545	1121	-92.98	1.73	12	0.06	-242.00	12973.00	72500	20231222	-68.97	21350	20241023	5.39	70100	-67.90	20240105	21350	5.39	20241023	72500	-68.97	20231222	21350	5.39	20241023	2.67	N	107600	500	27 억	60870	N	N	242	N	N
165	20241101	130735	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22550	-200	5	-0.88	53312550	2363	36.04	22500	23300	22250	29550	15950	22750	22561.38	1.22	-291	23716	23232	22716	22232	21716	22975	21975	28	6800	500	15470	50	1	4981545	1123	-93.18	1.74	12	0.05	-242.00	12973.00	72500	20231222	-68.90	21350	20241023	5.62	70100	-67.83	20240105	21350	5.62	20241023	72500	-68.90	20231222	21350	5.62	20241023	2.67	N	107600	500	27 억	60870	N	N	242	N	N
166	20241101	120735	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22550	-200	5	-0.88	47540600	2107	32.13	22500	23300	22250	29550	15950	22750	22563.17	1.22	-180	23716	23232	22716	22232	21716	22975	21975	28	6800	500	15470	50	1	4981545	1123	-93.18	1.74	12	0.04	-242.00	12973.00	72500	20231222	-68.90	21350	20241023	5.62	70100	-67.83	20240105	21350	5.62	20241023	72500	-68.90	20231222	21350	5.62	20241023	2.67	N	107600	500	27 억	60870	N	N	242	N	N
167	20241101	110733	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22550	-200	5	-0.88	41616550	1843	28.11	22500	23300	22250	29550	15950	22750	22580.87	1.22	-63	23716	23232	22716	22232	21716	22975	21975	28	6800	500	15470	50	1	4981545	1123	-93.18	1.74	12	0.04	-242.00	12973.00	72500	20231222	-68.90	21350	20241023	5.62	70100	-67.83	20240105	21350	5.62	20241023	72500	-68.90	20231222	21350	5.62	20241023	2.67	N	107600	500	27 억	60870	N	N	242	N	N
168	20241101	100735	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22550	-200	5	-0.88	37353300	1654	25.22	22500	23300	22250	29550	15950	22750	22583.62	1.22	-37	23716	23232	22716	22232	21716	22975	21975	28	6800	500	15470	50	1	4981545	1123	-93.18	1.74	12	0.03	-242.00	12973.00	72500	20231222	-68.90	21350	20241023	5.62	70100	-67.83	20240105	21350	5.62	20241023	72500	-68.90	20231222	21350	5.62	20241023	2.67	N	107600	500	27 억	60870	N	N	242	N	N
169	20241101	090732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22600	-150	5	-0.66	12373200	551	8.40	22500	22600	22250	29550	15950	22750	22455.90	1.22	82	23716	23232	22716	22232	21716	22975	21975	28	6800	500	15470	50	1	4981545	1126	-93.39	1.74	12	0.01	-242.00	12973.00	72500	20231222	-68.83	21350	20241023	5.85	70100	-67.76	20240105	21350	5.85	20241023	72500	-68.83	20231222	21350	5.85	20241023	2.67	N	107600	500	27 억	60870	N	N	242	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History