KissMeData/114840/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	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	160845	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17540	-750	5	-4.10	1915027000	107294	97.23	18320	18470	17350	23750	12810	18290	17848.41	8.96	-18533	18816	18552	18156	17892	17496	18685	18025	86	5460	500	13160	10	1	17241944	3024	15.04	4.37	12	0.62	1166.00	4011.00	45150	20240603	-61.15	10828	20231204	61.99	45150	-61.15	20240603	12828	36.73	20240103	45150	-61.15	20240603	16120	8.81	20240228	1.88	N	114840	500	86 억	1545370	N	N	11	N	N
3	20241129	150904	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17520	-770	5	-4.21	1866605390	104531	94.72	18320	18470	17350	23750	12810	18290	17856.96	8.96	-18262	18816	18552	18156	17892	17496	18685	18025	86	5460	500	13160	10	1	17241944	3021	15.03	4.37	12	0.61	1166.00	4011.00	45150	20240603	-61.20	10828	20231204	61.80	45150	-61.20	20240603	12828	36.58	20240103	45150	-61.20	20240603	16120	8.68	20240228	1.88	N	114840	500	86 억	1545370	N	N	0	N	N
4	20241129	140907	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17840	-450	5	-2.46	1325291590	73751	66.83	18320	18470	17700	23750	12810	18290	17969.81	8.96	-13476	18816	18552	18156	17892	17496	18685	18025	86	5460	500	13160	10	1	17241944	3076	15.30	4.45	12	0.43	1166.00	4011.00	45150	20240603	-60.49	10828	20231204	64.76	45150	-60.49	20240603	12828	39.07	20240103	45150	-60.49	20240603	16120	10.67	20240228	1.88	N	114840	500	86 억	1545370	N	N	0	N	N
5	20241129	130904	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17810	-480	5	-2.62	1182067100	65730	59.56	18320	18470	17700	23750	12810	18290	17983.68	8.96	-11825	18816	18552	18156	17892	17496	18685	18025	86	5460	500	13160	10	1	17241944	3071	15.27	4.44	12	0.38	1166.00	4011.00	45150	20240603	-60.55	10828	20231204	64.48	45150	-60.55	20240603	12828	38.84	20240103	45150	-60.55	20240603	16120	10.48	20240228	1.88	N	114840	500	86 억	1545370	N	N	0	N	N
6	20241129	120905	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17910	-380	5	-2.08	953699440	52927	47.96	18320	18470	17700	23750	12810	18290	18019.15	8.96	-7179	18816	18552	18156	17892	17496	18685	18025	86	5460	500	13160	10	1	17241944	3088	15.36	4.47	12	0.31	1166.00	4011.00	45150	20240603	-60.33	10828	20231204	65.40	45150	-60.33	20240603	12828	39.62	20240103	45150	-60.33	20240603	16120	11.10	20240228	1.88	N	114840	500	86 억	1545370	N	N	0	N	N
7	20241129	110906	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17930	-360	5	-1.97	792806040	43929	39.81	18320	18470	17700	23750	12810	18290	18047.44	8.96	-3863	18816	18552	18156	17892	17496	18685	18025	86	5460	500	13160	10	1	17241944	3091	15.38	4.47	12	0.25	1166.00	4011.00	45150	20240603	-60.29	10828	20231204	65.59	45150	-60.29	20240603	12828	39.77	20240103	45150	-60.29	20240603	16120	11.23	20240228	1.88	N	114840	500	86 억	1545370	N	N	0	N	N
8	20241129	100900	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17810	-480	5	-2.62	575378590	31738	28.76	18320	18470	17740	23750	12810	18290	18129.01	8.96	-553	18816	18552	18156	17892	17496	18685	18025	86	5460	500	13160	10	1	17241944	3071	15.27	4.44	12	0.18	1166.00	4011.00	45150	20240603	-60.55	10828	20231204	64.48	45150	-60.55	20240603	12828	38.84	20240103	45150	-60.55	20240603	16120	10.48	20240228	1.88	N	114840	500	86 억	1545370	N	N	0	N	N
9	20241129	090905	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18150	-140	5	-0.77	77543730	4241	3.84	18320	18370	18150	23750	12810	18290	18284.30	8.96	-1085	18816	18552	18156	17892	17496	18685	18025	86	5460	500	13160	10	1	17241944	3129	15.57	4.53	12	0.02	1166.00	4011.00	45150	20240603	-59.80	10828	20231204	67.62	45150	-59.80	20240603	12828	41.49	20240103	45150	-59.80	20240603	16120	12.59	20240228	1.88	N	114840	500	86 억	1545370	N	N	0	N	N
10	20241128	160852	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18290	220	2	1.22	1990813970	109931	62.61	18220	18420	17760	23450	12650	18070	18109.29	8.99	9427	18943	18506	17863	17426	16783	18610	17530	86	5380	500	13010	10	1	17241944	3154	15.69	4.56	12	0.64	1166.00	4011.00	45150	20240603	-59.49	10828	20231204	68.91	45150	-59.49	20240603	12828	42.58	20240103	45150	-59.49	20240603	16120	13.46	20240228	1.69	N	114840	500	86 억	1549899	N	N	31	N	N
11	20241128	150910	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18090	20	2	0.11	1670453200	92401	52.62	18220	18420	17760	23450	12650	18070	18078.30	8.99	4395	18943	18506	17863	17426	16783	18610	17530	86	5380	500	13010	10	1	17241944	3119	15.51	4.51	12	0.54	1166.00	4011.00	45150	20240603	-59.93	10828	20231204	67.07	45150	-59.93	20240603	12828	41.02	20240103	45150	-59.93	20240603	16120	12.22	20240228	1.69	N	114840	500	86 억	1549899	N	N	31	N	N
12	20241128	140906	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18050	-20	5	-0.11	1447552400	80066	45.60	18220	18420	17760	23450	12650	18070	18079.49	8.99	1757	18943	18506	17863	17426	16783	18610	17530	86	5380	500	13010	10	1	17241944	3112	15.48	4.50	12	0.46	1166.00	4011.00	45150	20240603	-60.02	10828	20231204	66.70	45150	-60.02	20240603	12828	40.71	20240103	45150	-60.02	20240603	16120	11.97	20240228	1.69	N	114840	500	86 억	1549899	N	N	31	N	N
13	20241128	130904	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17920	-150	5	-0.83	1229504650	67969	38.71	18220	18420	17760	23450	12650	18070	18089.20	8.99	13	18943	18506	17863	17426	16783	18610	17530	86	5380	500	13010	10	1	17241944	3090	15.37	4.47	12	0.39	1166.00	4011.00	45150	20240603	-60.31	10828	20231204	65.50	45150	-60.31	20240603	12828	39.69	20240103	45150	-60.31	20240603	16120	11.17	20240228	1.69	N	114840	500	86 억	1549899	N	N	31	N	N
14	20241128	120909	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17910	-160	5	-0.89	1089016460	60087	34.22	18220	18420	17760	23450	12650	18070	18123.99	8.99	-1122	18943	18506	17863	17426	16783	18610	17530	86	5380	500	13010	10	1	17241944	3088	15.36	4.47	12	0.35	1166.00	4011.00	45150	20240603	-60.33	10828	20231204	65.40	45150	-60.33	20240603	12828	39.62	20240103	45150	-60.33	20240603	16120	11.10	20240228	1.69	N	114840	500	86 억	1549899	N	N	31	N	N
15	20241128	110911	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17870	-200	5	-1.11	946434270	52096	29.67	18220	18420	17810	23450	12650	18070	18167.12	8.99	-1229	18943	18506	17863	17426	16783	18610	17530	86	5380	500	13010	10	1	17241944	3081	15.33	4.46	12	0.30	1166.00	4011.00	45150	20240603	-60.42	10828	20231204	65.04	45150	-60.42	20240603	12828	39.30	20240103	45150	-60.42	20240603	16120	10.86	20240228	1.69	N	114840	500	86 억	1549899	N	N	31	N	N
16	20241128	100908	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18220	150	2	0.83	565478470	30990	17.65	18220	18420	18010	23450	12650	18070	18247.13	8.99	1365	18943	18506	17863	17426	16783	18610	17530	86	5380	500	13010	10	1	17241944	3141	15.63	4.54	12	0.18	1166.00	4011.00	45150	20240603	-59.65	10828	20231204	68.27	45150	-59.65	20240603	12828	42.03	20240103	45150	-59.65	20240603	16120	13.03	20240228	1.69	N	114840	500	86 억	1549899	N	N	31	N	N
17	20241128	090905	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18370	300	2	1.66	59518010	3269	1.86	18220	18370	18010	23450	12650	18070	18206.79	8.99	1094	18943	18506	17863	17426	16783	18610	17530	86	5380	500	13010	10	1	17241944	3167	15.75	4.58	12	0.02	1166.00	4011.00	45150	20240603	-59.31	10828	20231204	69.65	45150	-59.31	20240603	12828	43.20	20240103	45150	-59.31	20240603	16120	13.96	20240228	1.69	N	114840	500	86 억	1549899	N	N	31	N	N
18	20241127	160845	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18070	200	2	1.12	3115538980	175541	48.63	18070	18300	17220	23200	12510	17870	17748.21	8.80	28533	20730	19300	18520	17090	16310	18910	16700	86	5330	500	12860	10	1	17241944	3116	15.50	4.51	12	1.02	1166.00	4011.00	45150	20240603	-59.98	10828	20231204	66.88	45150	-59.98	20240603	12828	40.86	20240103	45150	-59.98	20240603	16120	12.10	20240228	1.67	N	114840	500	86 억	1516795	N	N	31	N	N
19	20241127	150901	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18090	220	2	1.23	3072566910	173164	47.97	18070	18300	17220	23200	12510	17870	17743.68	8.80	28162	20730	19300	18520	17090	16310	18910	16700	86	5330	500	12860	10	1	17241944	3119	15.51	4.51	12	1.00	1166.00	4011.00	45150	20240603	-59.93	10828	20231204	67.07	45150	-59.93	20240603	12828	41.02	20240103	45150	-59.93	20240603	16120	12.22	20240228	1.67	N	114840	500	86 억	1516795	N	N	6	N	N
20	20241127	140858	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18090	220	2	1.23	2789255100	157455	43.62	18070	18300	17220	23200	12510	17870	17714.62	8.80	25763	20730	19300	18520	17090	16310	18910	16700	86	5330	500	12860	10	1	17241944	3119	15.51	4.51	12	0.91	1166.00	4011.00	45150	20240603	-59.93	10828	20231204	67.07	45150	-59.93	20240603	12828	41.02	20240103	45150	-59.93	20240603	16120	12.22	20240228	1.67	N	114840	500	86 억	1516795	N	N	6	N	N
21	20241127	130853	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18240	370	2	2.07	2518159670	142528	39.49	18070	18300	17220	23200	12510	17870	17667.82	8.80	25208	20730	19300	18520	17090	16310	18910	16700	86	5330	500	12860	10	1	17241944	3145	15.64	4.55	12	0.83	1166.00	4011.00	45150	20240603	-59.60	10828	20231204	68.45	45150	-59.60	20240603	12828	42.19	20240103	45150	-59.60	20240603	16120	13.15	20240228	1.67	N	114840	500	86 억	1516795	N	N	6	N	N
22	20241127	120903	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18080	210	2	1.18	2254517900	128013	35.47	18070	18190	17220	23200	12510	17870	17611.63	8.80	23681	20730	19300	18520	17090	16310	18910	16700	86	5330	500	12860	10	1	17241944	3117	15.51	4.51	12	0.74	1166.00	4011.00	45150	20240603	-59.96	10828	20231204	66.97	45150	-59.96	20240603	12828	40.94	20240103	45150	-59.96	20240603	16120	12.16	20240228	1.67	N	114840	500	86 억	1516795	N	N	6	N	N
23	20241127	110859	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17830	-40	5	-0.22	1818782210	103876	28.78	18070	18120	17220	23200	12510	17870	17509.17	8.80	21648	20730	19300	18520	17090	16310	18910	16700	86	5330	500	12860	10	1	17241944	3074	15.29	4.45	12	0.60	1166.00	4011.00	45150	20240603	-60.51	10828	20231204	64.67	45150	-60.51	20240603	12828	38.99	20240103	45150	-60.51	20240603	16120	10.61	20240228	1.67	N	114840	500	86 억	1516795	N	N	6	N	N
24	20241127	100900	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17610	-260	5	-1.45	1509800030	86455	23.95	18070	18120	17220	23200	12510	17870	17463.42	8.80	19641	20730	19300	18520	17090	16310	18910	16700	86	5330	500	12860	10	1	17241944	3036	15.10	4.39	12	0.50	1166.00	4011.00	45150	20240603	-61.00	10828	20231204	62.63	45150	-61.00	20240603	12828	37.28	20240103	45150	-61.00	20240603	16120	9.24	20240228	1.67	N	114840	500	86 억	1516795	N	N	6	N	N
25	20241127	090857	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17490	-380	5	-2.13	353033860	19926	5.52	18070	18120	17390	23200	12510	17870	17717.25	8.80	-2709	20730	19300	18520	17090	16310	18910	16700	86	5330	500	12860	10	1	17241944	3016	15.00	4.36	12	0.12	1166.00	4011.00	45150	20240603	-61.26	10828	20231204	61.53	45150	-61.26	20240603	12828	36.34	20240103	45150	-61.26	20240603	16120	8.50	20240228	1.67	N	114840	500	86 억	1516795	N	N	6	N	N
26	20241126	160846	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17870	-1120	5	-5.90	6630448890	360432	177.33	19650	19950	17740	24650	13300	18990	18396.72	8.76	3864	20510	19750	19290	18530	18070	19520	18300	86	5660	500	13670	10	1	17241944	3081	15.33	4.46	12	2.09	1166.00	4011.00	45150	20240603	-60.42	10828	20231204	65.04	45150	-60.42	20240603	12828	39.30	20240103	45150	-60.42	20240603	16120	10.86	20240228	1.70	N	114840	500	86 억	1510589	N	N	6	N	N
27	20241126	150854	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17870	-1120	5	-5.90	6397998470	347430	170.93	19650	19950	17740	24650	13300	18990	18415.22	8.76	8722	20510	19750	19290	18530	18070	19520	18300	86	5660	500	13670	10	1	17241944	3081	15.33	4.46	12	2.02	1166.00	4011.00	45150	20240603	-60.42	10828	20231204	65.04	45150	-60.42	20240603	12828	39.30	20240103	45150	-60.42	20240603	16120	10.86	20240228	1.70	N	114840	500	86 억	1510589	N	N	16	N	N
28	20241126	140853	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17870	-1120	5	-5.90	5561420610	300667	147.92	19650	19950	17740	24650	13300	18990	18496.94	8.76	25126	20510	19750	19290	18530	18070	19520	18300	86	5660	500	13670	10	1	17241944	3081	15.33	4.46	12	1.74	1166.00	4011.00	45150	20240603	-60.42	10828	20231204	65.04	45150	-60.42	20240603	12828	39.30	20240103	45150	-60.42	20240603	16120	10.86	20240228	1.70	N	114840	500	86 억	1510589	N	N	16	N	N
29	20241126	130852	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18180	-810	5	-4.27	4264154230	228189	112.26	19650	19950	17970	24650	13300	18990	18686.94	8.76	-1353	20510	19750	19290	18530	18070	19520	18300	86	5660	500	13670	10	1	17241944	3135	15.59	4.53	12	1.32	1166.00	4011.00	45150	20240603	-59.73	10828	20231204	67.90	45150	-59.73	20240603	12828	41.72	20240103	45150	-59.73	20240603	16120	12.78	20240228	1.70	N	114840	500	86 억	1510589	N	N	16	N	N
30	20241126	120856	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18290	-700	5	-3.69	4000734170	213726	105.15	19650	19950	17970	24650	13300	18990	18718.99	8.76	-834	20510	19750	19290	18530	18070	19520	18300	86	5660	500	13670	10	1	17241944	3154	15.69	4.56	12	1.24	1166.00	4011.00	45150	20240603	-59.49	10828	20231204	68.91	45150	-59.49	20240603	12828	42.58	20240103	45150	-59.49	20240603	16120	13.46	20240228	1.70	N	114840	500	86 억	1510589	N	N	16	N	N
31	20241126	110901	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18440	-550	5	-2.90	3729320440	198965	97.89	19650	19950	17970	24650	13300	18990	18743.60	8.76	1842	20510	19750	19290	18530	18070	19520	18300	86	5660	500	13670	10	1	17241944	3179	15.81	4.60	12	1.15	1166.00	4011.00	45150	20240603	-59.16	10828	20231204	70.30	45150	-59.16	20240603	12828	43.75	20240103	45150	-59.16	20240603	16120	14.39	20240228	1.70	N	114840	500	86 억	1510589	N	N	16	N	N
32	20241126	100906	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18090	-900	5	-4.74	2969977360	157155	77.32	19650	19950	17970	24650	13300	18990	18898.40	8.76	-1157	20510	19750	19290	18530	18070	19520	18300	86	5660	500	13670	10	1	17241944	3119	15.51	4.51	12	0.91	1166.00	4011.00	45150	20240603	-59.93	10828	20231204	67.07	45150	-59.93	20240603	12828	41.02	20240103	45150	-59.93	20240603	16120	12.22	20240228	1.70	N	114840	500	86 억	1510589	N	N	16	N	N
33	20241126	090857	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19740	750	2	3.95	693691350	35165	17.30	19650	19950	19270	24650	13300	18990	19726.76	8.76	-2942	20510	19750	19290	18530	18070	19520	18300	86	5660	500	13670	10	1	17241944	3404	16.93	4.92	12	0.20	1166.00	4011.00	45150	20240603	-56.28	10828	20231204	82.31	45150	-56.28	20240603	12828	53.88	20240103	45150	-56.28	20240603	16120	22.46	20240228	1.70	N	114840	500	86 억	1510589	N	N	16	N	N
34	20241125	160834	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18990	-30	5	-0.16	3943456770	203086	108.44	19200	20050	18830	24700	13320	19020	19417.94	9.20	-33693	20266	19642	18696	18072	17126	19955	18385	86	5680	500	13690	10	1	17241944	3274	16.29	4.73	12	1.18	1166.00	4011.00	45150	20240603	-57.94	10828	20231204	75.38	45150	-57.94	20240603	12828	48.04	20240103	45150	-57.94	20240603	16120	17.80	20240228	1.68	N	114840	500	86 억	1586216	N	N	16	N	N
35	20241125	150851	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18970	-50	5	-0.26	3804193390	195767	104.53	19200	20050	18830	24700	13320	19020	19432.32	9.20	-29202	20266	19642	18696	18072	17126	19955	18385	86	5680	500	13690	10	1	17241944	3271	16.27	4.73	12	1.14	1166.00	4011.00	45150	20240603	-57.98	10828	20231204	75.19	45150	-57.98	20240603	12828	47.88	20240103	45150	-57.98	20240603	16120	17.68	20240228	1.68	N	114840	500	86 억	1586216	N	N	0	N	N
36	20241125	140850	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18890	-130	5	-0.68	3218716260	164915	88.06	19200	20050	18860	24700	13320	19020	19517.53	9.20	-16511	20266	19642	18696	18072	17126	19955	18385	86	5680	500	13690	10	1	17241944	3257	16.20	4.71	12	0.96	1166.00	4011.00	45150	20240603	-58.16	10828	20231204	74.46	45150	-58.16	20240603	12828	47.26	20240103	45150	-58.16	20240603	16120	17.18	20240228	1.68	N	114840	500	86 억	1586216	N	N	0	N	N
37	20241125	130844	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19300	280	2	1.47	2766098200	141196	75.39	19200	20050	19180	24700	13320	19020	19590.63	9.20	-10533	20266	19642	18696	18072	17126	19955	18385	86	5680	500	13690	10	1	17241944	3328	16.55	4.81	12	0.82	1166.00	4011.00	45150	20240603	-57.25	10828	20231204	78.24	45150	-57.25	20240603	12828	50.45	20240103	45150	-57.25	20240603	16120	19.73	20240228	1.68	N	114840	500	86 억	1586216	N	N	0	N	N
38	20241125	120852	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19480	460	2	2.42	2578289590	131528	70.23	19200	20050	19180	24700	13320	19020	19602.75	9.20	-6341	20266	19642	18696	18072	17126	19955	18385	86	5680	500	13690	10	1	17241944	3359	16.71	4.86	12	0.76	1166.00	4011.00	45150	20240603	-56.85	10828	20231204	79.90	45150	-56.85	20240603	12828	51.86	20240103	45150	-56.85	20240603	16120	20.84	20240228	1.68	N	114840	500	86 억	1586216	N	N	0	N	N
39	20241125	110846	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19180	160	2	0.84	2258486560	115038	61.42	19200	20050	19180	24700	13320	19020	19632.71	9.20	-6708	20266	19642	18696	18072	17126	19955	18385	86	5680	500	13690	10	1	17241944	3307	16.45	4.78	12	0.67	1166.00	4011.00	45150	20240603	-57.52	10828	20231204	77.13	45150	-57.52	20240603	12828	49.52	20240103	45150	-57.52	20240603	16120	18.98	20240228	1.68	N	114840	500	86 억	1586216	N	N	0	N	N
40	20241125	100837	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19470	450	2	2.37	1842113390	93505	49.93	19200	20050	19200	24700	13320	19020	19700.95	9.20	-4508	20266	19642	18696	18072	17126	19955	18385	86	5680	500	13690	10	1	17241944	3357	16.70	4.85	12	0.54	1166.00	4011.00	45150	20240603	-56.88	10828	20231204	79.81	45150	-56.88	20240603	12828	51.78	20240103	45150	-56.88	20240603	16120	20.78	20240228	1.68	N	114840	500	86 억	1586216	N	N	0	N	N
41	20241125	090837	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19760	740	2	3.89	489482060	24950	13.32	19200	19880	19200	24700	13320	19020	19619.36	9.20	2787	20266	19642	18696	18072	17126	19955	18385	86	5680	500	13690	10	1	17241944	3407	16.95	4.93	12	0.14	1166.00	4011.00	45150	20240603	-56.23	10828	20231204	82.49	45150	-56.23	20240603	12828	54.04	20240103	45150	-56.23	20240603	16120	22.58	20240228	1.68	N	114840	500	86 억	1586216	N	N	0	N	N
42	20241122	160750	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19020	1310	2	7.40	3449871940	184024	173.03	17750	19320	17750	23000	12400	17710	18746.28	9.22	-3254	18663	18186	17893	17416	17123	18040	17270	86	5290	500	12750	10	1	17241944	3279	16.31	4.74	12	1.07	1166.00	4011.00	45150	20240603	-57.87	10828	20231204	75.66	45150	-57.87	20240603	12828	48.27	20240103	45150	-57.87	20240603	16120	17.99	20240228	1.65	N	114840	500	86 억	1588876	N	N	61	N	N
43	20241122	150803	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18960	1250	2	7.06	2943842840	157564	148.15	17750	19000	17750	23000	12400	17710	18683.47	9.22	9163	18663	18186	17893	17416	17123	18040	17270	86	5290	500	12750	10	1	17241944	3269	16.26	4.73	12	0.91	1166.00	4011.00	45150	20240603	-58.01	10828	20231204	75.10	45150	-58.01	20240603	12828	47.80	20240103	45150	-58.01	20240603	16120	17.62	20240228	1.65	N	114840	500	86 억	1588876	N	N	61	N	N
44	20241122	140803	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18590	880	2	4.97	2452930510	131395	123.55	17750	18960	17750	23000	12400	17710	18668.37	9.22	15363	18663	18186	17893	17416	17123	18040	17270	86	5290	500	12750	10	1	17241944	3205	15.94	4.63	12	0.76	1166.00	4011.00	45150	20240603	-58.83	10828	20231204	71.68	45150	-58.83	20240603	12828	44.92	20240103	45150	-58.83	20240603	16120	15.32	20240228	1.65	N	114840	500	86 억	1588876	N	N	61	N	N
45	20241122	130759	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18580	870	2	4.91	2120322870	113588	106.80	17750	18960	17750	23000	12400	17710	18666.79	9.22	21710	18663	18186	17893	17416	17123	18040	17270	86	5290	500	12750	10	1	17241944	3204	15.93	4.63	12	0.66	1166.00	4011.00	45150	20240603	-58.85	10828	20231204	71.59	45150	-58.85	20240603	12828	44.84	20240103	45150	-58.85	20240603	16120	15.26	20240228	1.65	N	114840	500	86 억	1588876	N	N	61	N	N
46	20241122	120805	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18690	980	2	5.53	1863107860	99800	93.84	17750	18960	17750	23000	12400	17710	18668.42	9.22	24122	18663	18186	17893	17416	17123	18040	17270	86	5290	500	12750	10	1	17241944	3223	16.03	4.66	12	0.58	1166.00	4011.00	45150	20240603	-58.60	10828	20231204	72.61	45150	-58.60	20240603	12828	45.70	20240103	45150	-58.60	20240603	16120	15.94	20240228	1.65	N	114840	500	86 억	1588876	N	N	61	N	N
47	20241122	110757	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18850	1140	2	6.44	1300579730	69904	65.73	17750	18960	17750	23000	12400	17710	18605.23	9.22	20169	18663	18186	17893	17416	17123	18040	17270	86	5290	500	12750	10	1	17241944	3250	16.17	4.70	12	0.41	1166.00	4011.00	45150	20240603	-58.25	10828	20231204	74.09	45150	-58.25	20240603	12828	46.94	20240103	45150	-58.25	20240603	16120	16.94	20240228	1.65	N	114840	500	86 억	1588876	N	N	61	N	N
48	20241122	100812	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18480	770	2	4.35	358064140	19672	18.50	17750	18570	17750	23000	12400	17710	18201.72	9.22	6733	18663	18186	17893	17416	17123	18040	17270	86	5290	500	12750	10	1	17241944	3186	15.85	4.61	12	0.11	1166.00	4011.00	45150	20240603	-59.07	10828	20231204	70.67	45150	-59.07	20240603	12828	44.06	20240103	45150	-59.07	20240603	16120	14.64	20240228	1.65	N	114840	500	86 억	1588876	N	N	61	N	N
49	20241122	090805	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17820	110	2	0.62	18532150	1038	0.98	17750	17990	17750	23000	12400	17710	17853.71	9.22	314	18663	18186	17893	17416	17123	18040	17270	86	5290	500	12750	10	1	17241944	3073	15.28	4.44	12	0.01	1166.00	4011.00	45150	20240603	-60.53	10828	20231204	64.57	45150	-60.53	20240603	12828	38.91	20240103	45150	-60.53	20240603	16120	10.55	20240228	1.65	N	114840	500	86 억	1588876	N	N	61	N	N
50	20241121	160756	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17710	-490	5	-2.69	1870088080	104688	94.19	18370	18370	17600	23650	12740	18200	17863.26	9.36	-24565	18913	18556	18243	17886	17573	18400	17730	86	5450	500	13100	10	1	17241944	3054	15.19	4.42	12	0.61	1166.00	4011.00	45150	20240603	-60.78	10828	20231204	63.56	45150	-60.78	20240603	12828	38.06	20240103	45150	-60.78	20240603	16120	9.86	20240228	1.63	N	114840	500	86 억	1613357	N	N	61	N	N
51	20241121	150814	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17900	-300	5	-1.65	1774984910	99368	89.41	18370	18370	17600	23650	12740	18200	17862.54	9.36	-21951	18913	18556	18243	17886	17573	18400	17730	86	5450	500	13100	10	1	17241944	3086	15.35	4.46	12	0.58	1166.00	4011.00	45150	20240603	-60.35	10828	20231204	65.31	45150	-60.35	20240603	12828	39.54	20240103	45150	-60.35	20240603	16120	11.04	20240228	1.63	N	114840	500	86 억	1613357	N	N	53	N	N
52	20241121	140813	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17810	-390	5	-2.14	1170373550	65398	58.84	18370	18370	17660	23650	12740	18200	17895.90	9.36	-11205	18913	18556	18243	17886	17573	18400	17730	86	5450	500	13100	10	1	17241944	3071	15.27	4.44	12	0.38	1166.00	4011.00	45150	20240603	-60.55	10828	20231204	64.48	45150	-60.55	20240603	12828	38.84	20240103	45150	-60.55	20240603	16120	10.48	20240228	1.63	N	114840	500	86 억	1613357	N	N	53	N	N
53	20241121	130805	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17930	-270	5	-1.48	734512720	40895	36.80	18370	18370	17790	23650	12740	18200	17960.60	9.36	-3457	18913	18556	18243	17886	17573	18400	17730	86	5450	500	13100	10	1	17241944	3091	15.38	4.47	12	0.24	1166.00	4011.00	45150	20240603	-60.29	10828	20231204	65.59	45150	-60.29	20240603	12828	39.77	20240103	45150	-60.29	20240603	16120	11.23	20240228	1.63	N	114840	500	86 억	1613357	N	N	53	N	N
54	20241121	120805	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18030	-170	5	-0.93	602672630	33574	30.21	18370	18370	17790	23650	12740	18200	17950.14	9.36	-2531	18913	18556	18243	17886	17573	18400	17730	86	5450	500	13100	10	1	17241944	3109	15.46	4.50	12	0.19	1166.00	4011.00	45150	20240603	-60.07	10828	20231204	66.51	45150	-60.07	20240603	12828	40.55	20240103	45150	-60.07	20240603	16120	11.85	20240228	1.63	N	114840	500	86 억	1613357	N	N	53	N	N
55	20241121	110809	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17850	-350	5	-1.92	453326240	25281	22.75	18370	18370	17790	23650	12740	18200	17930.88	9.36	-2370	18913	18556	18243	17886	17573	18400	17730	86	5450	500	13100	10	1	17241944	3078	15.31	4.45	12	0.15	1166.00	4011.00	45150	20240603	-60.47	10828	20231204	64.85	45150	-60.47	20240603	12828	39.15	20240103	45150	-60.47	20240603	16120	10.73	20240228	1.63	N	114840	500	86 억	1613357	N	N	53	N	N
56	20241121	100809	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17800	-400	5	-2.20	348768480	19431	17.48	18370	18370	17800	23650	12740	18200	17948.32	9.36	-4534	18913	18556	18243	17886	17573	18400	17730	86	5450	500	13100	10	1	17241944	3069	15.27	4.44	12	0.11	1166.00	4011.00	45150	20240603	-60.58	10828	20231204	64.39	45150	-60.58	20240603	12828	38.76	20240103	45150	-60.58	20240603	16120	10.42	20240228	1.63	N	114840	500	86 억	1613357	N	N	53	N	N
57	20241121	090809	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18210	10	2	0.05	57879320	3175	2.86	18370	18370	18010	23650	12740	18200	18230.26	9.36	-849	18913	18556	18243	17886	17573	18400	17730	86	5450	500	13100	10	1	17241944	3140	15.62	4.54	12	0.02	1166.00	4011.00	45150	20240603	-59.67	10828	20231204	68.18	45150	-59.67	20240603	12828	41.96	20240103	45150	-59.67	20240603	16120	12.97	20240228	1.63	N	114840	500	86 억	1613357	N	N	53	N	N
58	20241120	160802	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18200	-320	5	-1.73	2021551090	110579	73.59	18600	18600	17930	24050	12970	18520	18281.51	9.50	-22488	19373	18946	18323	17896	17273	19160	18110	86	5530	500	13330	10	1	17241944	3138	15.61	4.54	12	0.64	1166.00	4011.00	45150	20240603	-59.69	10828	20231204	68.08	45150	-59.69	20240603	12828	41.88	20240103	45150	-59.69	20240603	16120	12.90	20240228	1.63	N	114840	500	86 억	1637667	N	N	53	N	N
59	20241120	150812	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18370	-150	5	-0.81	1866526700	102116	67.96	18600	18600	17930	24050	12970	18520	18278.49	9.50	-19776	19373	18946	18323	17896	17273	19160	18110	86	5530	500	13330	10	1	17241944	3167	15.75	4.58	12	0.59	1166.00	4011.00	45150	20240603	-59.31	10828	20231204	69.65	45150	-59.31	20240603	12828	43.20	20240103	45150	-59.31	20240603	16120	13.96	20240228	1.63	N	114840	500	86 억	1637667	N	N	33	N	N
60	20241120	140814	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18230	-290	5	-1.57	1254044630	68968	45.90	18600	18600	17930	24050	12970	18520	18182.99	9.50	-3810	19373	18946	18323	17896	17273	19160	18110	86	5530	500	13330	10	1	17241944	3143	15.63	4.55	12	0.40	1166.00	4011.00	45150	20240603	-59.62	10828	20231204	68.36	45150	-59.62	20240603	12828	42.11	20240103	45150	-59.62	20240603	16120	13.09	20240228	1.63	N	114840	500	86 억	1637667	N	N	33	N	N
61	20241120	130815	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18250	-270	5	-1.46	1104213970	60758	40.44	18600	18600	17930	24050	12970	18520	18173.97	9.50	-4294	19373	18946	18323	17896	17273	19160	18110	86	5530	500	13330	10	1	17241944	3147	15.65	4.55	12	0.35	1166.00	4011.00	45150	20240603	-59.58	10828	20231204	68.54	45150	-59.58	20240603	12828	42.27	20240103	45150	-59.58	20240603	16120	13.21	20240228	1.63	N	114840	500	86 억	1637667	N	N	33	N	N
62	20241120	120814	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18200	-320	5	-1.73	977450310	53800	35.81	18600	18600	17930	24050	12970	18520	18168.22	9.50	-3809	19373	18946	18323	17896	17273	19160	18110	86	5530	500	13330	10	1	17241944	3138	15.61	4.54	12	0.31	1166.00	4011.00	45150	20240603	-59.69	10828	20231204	68.08	45150	-59.69	20240603	12828	41.88	20240103	45150	-59.69	20240603	16120	12.90	20240228	1.63	N	114840	500	86 억	1637667	N	N	33	N	N
63	20241120	110816	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18190	-330	5	-1.78	808426000	44504	29.62	18600	18600	17930	24050	12970	18520	18165.24	9.50	-2356	19373	18946	18323	17896	17273	19160	18110	86	5530	500	13330	10	1	17241944	3136	15.60	4.54	12	0.26	1166.00	4011.00	45150	20240603	-59.71	10828	20231204	67.99	45150	-59.71	20240603	12828	41.80	20240103	45150	-59.71	20240603	16120	12.84	20240228	1.63	N	114840	500	86 억	1637667	N	N	33	N	N
64	20241120	100814	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18090	-430	5	-2.32	537441550	29584	19.69	18600	18600	17930	24050	12970	18520	18166.63	9.50	-2015	19373	18946	18323	17896	17273	19160	18110	86	5530	500	13330	10	1	17241944	3119	15.51	4.51	12	0.17	1166.00	4011.00	45150	20240603	-59.93	10828	20231204	67.07	45150	-59.93	20240603	12828	41.02	20240103	45150	-59.93	20240603	16120	12.22	20240228	1.63	N	114840	500	86 억	1637667	N	N	33	N	N
65	20241120	090813	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18280	-240	5	-1.30	59678820	3248	2.16	18600	18600	18180	24050	12970	18520	18374.02	9.50	-1574	19373	18946	18323	17896	17273	19160	18110	86	5530	500	13330	10	1	17241944	3152	15.68	4.56	12	0.02	1166.00	4011.00	45150	20240603	-59.51	10828	20231204	68.82	45150	-59.51	20240603	12828	42.50	20240103	45150	-59.51	20240603	16120	13.40	20240228	1.63	N	114840	500	86 억	1637667	N	N	33	N	N
66	20241119	160730	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18520	710	2	3.99	2774548780	150145	140.51	17810	18750	17700	23150	12470	17810	18479.13	9.64	-21425	18343	18076	17683	17416	17023	18210	17550	86	5340	500	12820	10	1	17241944	3193	15.88	4.62	12	0.87	1166.00	4011.00	45150	20240603	-58.98	10828	20231204	71.04	45150	-58.98	20240603	12828	44.37	20240103	45150	-58.98	20240603	16120	14.89	20240228	1.72	N	114840	500	86 억	1662448	N	N	33	N	N
67	20241119	150741	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18630	820	2	4.60	2689328890	145564	136.22	17810	18750	17700	23150	12470	17810	18475.23	9.64	-19127	18343	18076	17683	17416	17023	18210	17550	86	5340	500	12820	10	1	17241944	3212	15.98	4.64	12	0.84	1166.00	4011.00	45150	20240603	-58.74	10828	20231204	72.05	45150	-58.74	20240603	12828	45.23	20240103	45150	-58.74	20240603	16120	15.57	20240228	1.72	N	114840	500	86 억	1662448	N	N	68	N	N
68	20241119	140741	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18540	730	2	4.10	2141192240	116106	108.66	17810	18750	17700	23150	12470	17810	18441.70	9.64	-10971	18343	18076	17683	17416	17023	18210	17550	86	5340	500	12820	10	1	17241944	3197	15.90	4.62	12	0.67	1166.00	4011.00	45150	20240603	-58.94	10828	20231204	71.22	45150	-58.94	20240603	12828	44.53	20240103	45150	-58.94	20240603	16120	15.01	20240228	1.72	N	114840	500	86 억	1662448	N	N	68	N	N
69	20241119	130744	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18700	890	2	5.00	1899960770	103138	96.52	17810	18750	17700	23150	12470	17810	18421.54	9.64	-6970	18343	18076	17683	17416	17023	18210	17550	86	5340	500	12820	10	1	17241944	3224	16.04	4.66	12	0.60	1166.00	4011.00	45150	20240603	-58.58	10828	20231204	72.70	45150	-58.58	20240603	12828	45.77	20240103	45150	-58.58	20240603	16120	16.00	20240228	1.72	N	114840	500	86 억	1662448	N	N	68	N	N
70	20241119	120736	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18620	810	2	4.55	1692186180	92012	86.11	17810	18750	17700	23150	12470	17810	18390.93	9.64	-5413	18343	18076	17683	17416	17023	18210	17550	86	5340	500	12820	10	1	17241944	3210	15.97	4.64	12	0.53	1166.00	4011.00	45150	20240603	-58.76	10828	20231204	71.96	45150	-58.76	20240603	12828	45.15	20240103	45150	-58.76	20240603	16120	15.51	20240228	1.72	N	114840	500	86 억	1662448	N	N	68	N	N
71	20241119	110745	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18530	720	2	4.04	1512626030	82363	77.08	17810	18750	17700	23150	12470	17810	18365.36	9.64	-4242	18343	18076	17683	17416	17023	18210	17550	86	5340	500	12820	10	1	17241944	3195	15.89	4.62	12	0.48	1166.00	4011.00	45150	20240603	-58.96	10828	20231204	71.13	45150	-58.96	20240603	12828	44.45	20240103	45150	-58.96	20240603	16120	14.95	20240228	1.72	N	114840	500	86 억	1662448	N	N	68	N	N
72	20241119	100805	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18560	750	2	4.21	1168577350	63888	59.79	17810	18750	17700	23150	12470	17810	18291.03	9.64	-1164	18343	18076	17683	17416	17023	18210	17550	86	5340	500	12820	10	1	17241944	3200	15.92	4.63	12	0.37	1166.00	4011.00	45150	20240603	-58.89	10828	20231204	71.41	45150	-58.89	20240603	12828	44.68	20240103	45150	-58.89	20240603	16120	15.14	20240228	1.72	N	114840	500	86 억	1662448	N	N	68	N	N
73	20241119	090757	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17720	-90	5	-0.51	85011200	4763	4.46	17810	18030	17710	23150	12470	17810	17848.25	9.64	-2672	18343	18076	17683	17416	17023	18210	17550	86	5340	500	12820	10	1	17241944	3055	15.20	4.42	12	0.03	1166.00	4011.00	45150	20240603	-60.75	10828	20231204	63.65	45150	-60.75	20240603	12828	38.14	20240103	45150	-60.75	20240603	16120	9.93	20240228	1.72	N	114840	500	86 억	1662448	N	N	68	N	N
74	20241118	160734	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17810	30	2	0.17	1888839440	106516	56.22	17610	17950	17290	23100	12450	17780	17732.89	9.72	-14786	18766	18272	17696	17202	16626	18520	17450	86	5320	500	12800	10	1	17241944	3071	15.27	4.44	12	0.62	1166.00	4011.00	45150	20240603	-60.55	10828	20231204	64.48	45150	-60.55	20240603	12828	38.84	20240103	45150	-60.55	20240603	16120	10.48	20240228	1.59	N	114840	500	86 억	1676712	N	N	68	N	N
75	20241118	150742	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17770	-10	5	-0.06	1862178860	105018	55.43	17610	17950	17290	23100	12450	17780	17732.00	9.72	-14753	18766	18272	17696	17202	16626	18520	17450	86	5320	500	12800	10	1	17241944	3064	15.24	4.43	12	0.61	1166.00	4011.00	45150	20240603	-60.64	10828	20231204	64.11	45150	-60.64	20240603	12828	38.53	20240103	45150	-60.64	20240603	16120	10.24	20240228	1.59	N	114840	500	86 억	1676712	N	N	129	N	N
76	20241118	140744	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17720	-60	5	-0.34	1496234570	84383	44.54	17610	17950	17290	23100	12450	17780	17731.47	9.72	-11457	18766	18272	17696	17202	16626	18520	17450	86	5320	500	12800	10	1	17241944	3055	15.20	4.42	12	0.49	1166.00	4011.00	45150	20240603	-60.75	10828	20231204	63.65	45150	-60.75	20240603	12828	38.14	20240103	45150	-60.75	20240603	16120	9.93	20240228	1.59	N	114840	500	86 억	1676712	N	N	129	N	N
77	20241118	130741	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17730	-50	5	-0.28	1113846240	62788	33.14	17610	17950	17290	23100	12450	17780	17739.79	9.72	-10773	18766	18272	17696	17202	16626	18520	17450	86	5320	500	12800	10	1	17241944	3057	15.21	4.42	12	0.36	1166.00	4011.00	45150	20240603	-60.73	10828	20231204	63.74	45150	-60.73	20240603	12828	38.21	20240103	45150	-60.73	20240603	16120	9.99	20240228	1.59	N	114840	500	86 억	1676712	N	N	129	N	N
78	20241118	120744	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17840	60	2	0.34	919906390	51899	27.39	17610	17950	17290	23100	12450	17780	17724.93	9.72	-10026	18766	18272	17696	17202	16626	18520	17450	86	5320	500	12800	10	1	17241944	3076	15.30	4.45	12	0.30	1166.00	4011.00	45150	20240603	-60.49	10828	20231204	64.76	45150	-60.49	20240603	12828	39.07	20240103	45150	-60.49	20240603	16120	10.67	20240228	1.59	N	114840	500	86 억	1676712	N	N	129	N	N
79	20241118	110744	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17840	60	2	0.34	688884920	38963	20.56	17610	17900	17290	23100	12450	17780	17680.49	9.72	-6968	18766	18272	17696	17202	16626	18520	17450	86	5320	500	12800	10	1	17241944	3076	15.30	4.45	12	0.23	1166.00	4011.00	45150	20240603	-60.49	10828	20231204	64.76	45150	-60.49	20240603	12828	39.07	20240103	45150	-60.49	20240603	16120	10.67	20240228	1.59	N	114840	500	86 억	1676712	N	N	129	N	N
80	20241118	100735	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17690	-90	5	-0.51	436516900	24703	13.04	17610	17900	17290	23100	12450	17780	17670.60	9.72	-5472	18766	18272	17696	17202	16626	18520	17450	86	5320	500	12800	10	1	17241944	3050	15.17	4.41	12	0.14	1166.00	4011.00	45150	20240603	-60.82	10828	20231204	63.37	45150	-60.82	20240603	12828	37.90	20240103	45150	-60.82	20240603	16120	9.74	20240228	1.59	N	114840	500	86 억	1676712	N	N	129	N	N
81	20241118	090734	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17580	-200	5	-1.12	113694720	6501	3.43	17610	17700	17290	23100	12450	17780	17488.80	9.72	-5394	18766	18272	17696	17202	16626	18520	17450	86	5320	500	12800	10	1	17241944	3031	15.08	4.38	12	0.04	1166.00	4011.00	45150	20240603	-61.06	10828	20231204	62.36	45150	-61.06	20240603	12828	37.04	20240103	45150	-61.06	20240603	16120	9.06	20240228	1.59	N	114840	500	86 억	1676712	N	N	129	N	N
82	20241115	160759	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17780	130	2	0.74	3332034060	189419	82.56	17570	18190	17120	22900	12360	17650	17590.81	9.84	-21759	18696	18172	17606	17082	16516	18435	17345	86	5250	500	12700	10	1	17241944	3066	15.25	4.43	12	1.10	1166.00	4011.00	45150	20240603	-60.62	10828	20231204	64.20	45150	-60.62	20240603	12828	38.60	20240103	45150	-60.62	20240603	16120	10.30	20240228	1.62	N	114840	500	86 억	1696781	N	N	103	N	N
83	20241115	150821	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17790	140	2	0.79	3279747360	186475	81.28	17570	18190	17120	22900	12360	17650	17588.13	9.84	-22172	18696	18172	17606	17082	16516	18435	17345	86	5250	500	12700	10	1	17241944	3067	15.26	4.44	12	1.08	1166.00	4011.00	45150	20240603	-60.60	10828	20231204	64.30	45150	-60.60	20240603	12828	38.68	20240103	45150	-60.60	20240603	16120	10.36	20240228	1.62	N	114840	500	86 억	1696781	N	N	115	N	N
84	20241115	140813	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17730	80	2	0.45	2811433430	160183	69.82	17570	18190	17120	22900	12360	17650	17551.38	9.84	-18123	18696	18172	17606	17082	16516	18435	17345	86	5250	500	12700	10	1	17241944	3057	15.21	4.42	12	0.93	1166.00	4011.00	45150	20240603	-60.73	10828	20231204	63.74	45150	-60.73	20240603	12828	38.21	20240103	45150	-60.73	20240603	16120	9.99	20240228	1.62	N	114840	500	86 억	1696781	N	N	115	N	N
85	20241115	130815	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17710	60	2	0.34	2634766050	150180	65.46	17570	18190	17120	22900	12360	17650	17544.05	9.84	-19195	18696	18172	17606	17082	16516	18435	17345	86	5250	500	12700	10	1	17241944	3054	15.19	4.42	12	0.87	1166.00	4011.00	45150	20240603	-60.78	10828	20231204	63.56	45150	-60.78	20240603	12828	38.06	20240103	45150	-60.78	20240603	16120	9.86	20240228	1.62	N	114840	500	86 억	1696781	N	N	115	N	N
86	20241115	120819	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17370	-280	5	-1.59	2156551220	123164	53.68	17570	18190	17120	22900	12360	17650	17509.59	9.84	-24587	18696	18172	17606	17082	16516	18435	17345	86	5250	500	12700	10	1	17241944	2995	14.90	4.33	12	0.71	1166.00	4011.00	45150	20240603	-61.53	10828	20231204	60.42	45150	-61.53	20240603	12828	35.41	20240103	45150	-61.53	20240603	16120	7.75	20240228	1.62	N	114840	500	86 억	1696781	N	N	115	N	N
87	20241115	110757	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17220	-430	5	-2.44	1892315850	107852	47.01	17570	18190	17120	22900	12360	17650	17545.49	9.84	-30418	18696	18172	17606	17082	16516	18435	17345	86	5250	500	12700	10	1	17241944	2969	14.77	4.29	12	0.63	1166.00	4011.00	45150	20240603	-61.86	10828	20231204	59.03	45150	-61.86	20240603	12828	34.24	20240103	45150	-61.86	20240603	16120	6.82	20240228	1.62	N	114840	500	86 억	1696781	N	N	115	N	N
88	20241115	100757	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17450	-200	5	-1.13	1271894640	71882	31.33	17570	18190	17290	22900	12360	17650	17694.20	9.84	-26599	18696	18172	17606	17082	16516	18435	17345	86	5250	500	12700	10	1	17241944	3009	14.97	4.35	12	0.42	1166.00	4011.00	45150	20240603	-61.35	10828	20231204	61.16	45150	-61.35	20240603	12828	36.03	20240103	45150	-61.35	20240603	16120	8.25	20240228	1.62	N	114840	500	86 억	1696781	N	N	115	N	N
89	20241115	090733	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17560	-90	5	-0.51	134434310	7662	3.34	17570	17650	17290	22900	12360	17650	17545.59	9.84	-3405	18696	18172	17606	17082	16516	18435	17345	86	5250	500	12700	10	1	17241944	3028	15.06	4.38	12	0.04	1166.00	4011.00	45150	20240603	-61.11	10828	20231204	62.17	45150	-61.11	20240603	12828	36.89	20240103	45150	-61.11	20240603	16120	8.93	20240228	1.62	N	114840	500	86 억	1696781	N	N	115	N	N
90	20241114	160751	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17500	180	2	1.04	3626656790	206881	65.96	17110	18130	17040	22500	12130	17320	17530.20	10.14	-50597	18560	17940	17170	16550	15780	18250	16860	86	5180	500	12470	10	1	17241944	3017	15.01	4.36	12	1.20	1166.00	4011.00	45150	20240603	-61.24	10828	20231204	61.62	45150	-61.24	20240603	12828	36.42	20240103	45150	-61.24	20240603	16120	8.56	20240228	1.56	N	114840	500	86 억	1749019	N	N	1686	N	N
91	20241114	150756	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17590	270	2	1.56	3236917770	184741	58.90	17110	18130	17040	22500	12130	17320	17521.43	10.14	-45269	18560	17940	17170	16550	15780	18250	16860	86	5180	500	12470	10	1	17241944	3033	15.09	4.39	12	1.07	1166.00	4011.00	45150	20240603	-61.04	10828	20231204	62.45	45150	-61.04	20240603	12828	37.12	20240103	45150	-61.04	20240603	16120	9.12	20240228	1.56	N	114840	500	86 억	1749019	N	N	1686	N	N
92	20241114	140750	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17910	590	2	3.41	2664017120	152366	48.58	17110	18130	17040	22500	12130	17320	17484.37	10.14	-30777	18560	17940	17170	16550	15780	18250	16860	86	5180	500	12470	10	1	17241944	3088	15.36	4.47	12	0.88	1166.00	4011.00	45150	20240603	-60.33	10828	20231204	65.40	45150	-60.33	20240603	12828	39.62	20240103	45150	-60.33	20240603	16120	11.10	20240228	1.56	N	114840	500	86 억	1749019	N	N	1686	N	N
93	20241114	130751	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17600	280	2	1.62	1760505070	101755	32.44	17110	17600	17040	22500	12130	17320	17301.40	10.14	-11177	18560	17940	17170	16550	15780	18250	16860	86	5180	500	12470	10	1	17241944	3035	15.09	4.39	12	0.59	1166.00	4011.00	45150	20240603	-61.02	10828	20231204	62.54	45150	-61.02	20240603	12828	37.20	20240103	45150	-61.02	20240603	16120	9.18	20240228	1.56	N	114840	500	86 억	1749019	N	N	1686	N	N
94	20241114	120750	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17500	180	2	1.04	1479924400	85696	27.32	17110	17530	17040	22500	12130	17320	17269.44	10.14	-5046	18560	17940	17170	16550	15780	18250	16860	86	5180	500	12470	10	1	17241944	3017	15.01	4.36	12	0.50	1166.00	4011.00	45150	20240603	-61.24	10828	20231204	61.62	45150	-61.24	20240603	12828	36.42	20240103	45150	-61.24	20240603	16120	8.56	20240228	1.56	N	114840	500	86 억	1749019	N	N	1686	N	N
95	20241114	110750	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17270	-50	5	-0.29	1003123130	58137	18.54	17110	17500	17040	22500	12130	17320	17254.42	10.14	-9362	18560	17940	17170	16550	15780	18250	16860	86	5180	500	12470	10	1	17241944	2978	14.81	4.31	12	0.34	1166.00	4011.00	45150	20240603	-61.75	10828	20231204	59.49	45150	-61.75	20240603	12828	34.63	20240103	45150	-61.75	20240603	16120	7.13	20240228	1.56	N	114840	500	86 억	1749019	N	N	1686	N	N
96	20241114	100810	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17080	-240	5	-1.39	343322160	19905	6.35	17110	17350	17040	22500	12130	17320	17247.89	10.14	2449	18560	17940	17170	16550	15780	18250	16860	86	5180	500	12470	10	1	17241944	2945	14.65	4.26	12	0.12	1166.00	4011.00	45150	20240603	-62.17	10828	20231204	57.74	45150	-62.17	20240603	12828	33.15	20240103	45150	-62.17	20240603	16120	5.96	20240228	1.56	N	114840	500	86 억	1749019	N	N	1686	N	N
97	20241114	090745	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17320	0	3	0.00	0	0	0.00	0	0	0	22500	12130	17320	0.00	10.14	0	18560	17940	17170	16550	15780	18250	16860	86	5180	500	12470	10	1	17241944	2986	14.85	4.32	12	0.00	1166.00	4011.00	45150	20240603	-61.64	10828	20231204	59.96	45150	-61.64	20240603	12828	35.02	20240103	45150	-61.64	20240603	16120	7.44	20240228	1.56	N	114840	500	86 억	1749019	N	N	1686	N	N
98	20241113	160448	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17320	920	2	5.61	5443061210	313432	89.72	16400	17790	16400	21300	11480	16400	17366.08	10.00	10604	18360	17380	16800	15820	15240	17090	15530	86	4900	500	11800	10	1	17241944	2986	14.85	4.32	12	1.82	1166.00	4011.00	45150	20240603	-61.64	10828	20231204	59.96	45150	-61.64	20240603	12828	35.02	20240103	45150	-61.64	20240603	16120	7.44	20240228	1.66	N	114840	500	86 억	1724997	N	N	1686	N	N
99	20241113	150513	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17400	1000	2	6.10	5283625930	304242	87.09	16400	17790	16400	21300	11480	16400	17366.59	10.00	8536	18360	17380	16800	15820	15240	17090	15530	86	4900	500	11800	10	1	17241944	3000	14.92	4.34	12	1.76	1166.00	4011.00	45150	20240603	-61.46	10828	20231204	60.69	45150	-61.46	20240603	12828	35.64	20240103	45150	-61.46	20240603	16120	7.94	20240228	1.66	N	114840	500	86 억	1724997	N	N	1399	N	N
100	20241113	140513	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17390	990	2	6.04	4969776570	286209	81.93	16400	17790	16400	21300	11480	16400	17364.22	10.00	5650	18360	17380	16800	15820	15240	17090	15530	86	4900	500	11800	10	1	17241944	2998	14.91	4.34	12	1.66	1166.00	4011.00	45150	20240603	-61.48	10828	20231204	60.60	45150	-61.48	20240603	12828	35.56	20240103	45150	-61.48	20240603	16120	7.88	20240228	1.66	N	114840	500	86 억	1724997	N	N	1399	N	N
101	20241113	130508	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17290	890	2	5.43	4379461570	252362	72.24	16400	17790	16400	21300	11480	16400	17353.96	10.00	1180	18360	17380	16800	15820	15240	17090	15530	86	4900	500	11800	10	1	17241944	2981	14.83	4.31	12	1.46	1166.00	4011.00	45150	20240603	-61.71	10828	20231204	59.68	45150	-61.71	20240603	12828	34.78	20240103	45150	-61.71	20240603	16120	7.26	20240228	1.66	N	114840	500	86 억	1724997	N	N	1399	N	N
102	20241113	120506	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17340	940	2	5.73	4144327400	238776	68.35	16400	17790	16400	21300	11480	16400	17356.63	10.00	-1354	18360	17380	16800	15820	15240	17090	15530	86	4900	500	11800	10	1	17241944	2990	14.87	4.32	12	1.38	1166.00	4011.00	45150	20240603	-61.59	10828	20231204	60.14	45150	-61.59	20240603	12828	35.17	20240103	45150	-61.59	20240603	16120	7.57	20240228	1.66	N	114840	500	86 억	1724997	N	N	1399	N	N
103	20241113	110504	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17560	1160	2	7.07	3350221020	192967	55.24	16400	17790	16400	21300	11480	16400	17361.73	10.00	-13478	18360	17380	16800	15820	15240	17090	15530	86	4900	500	11800	10	1	17241944	3028	15.06	4.38	12	1.12	1166.00	4011.00	45150	20240603	-61.11	10828	20231204	62.17	45150	-61.11	20240603	12828	36.89	20240103	45150	-61.11	20240603	16120	8.93	20240228	1.66	N	114840	500	86 억	1724997	N	N	1399	N	N
104	20241113	100505	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17660	1260	2	7.68	2573567990	148529	42.52	16400	17790	16400	21300	11480	16400	17327.17	10.00	-11158	18360	17380	16800	15820	15240	17090	15530	86	4900	500	11800	10	1	17241944	3045	15.15	4.40	12	0.86	1166.00	4011.00	45150	20240603	-60.89	10828	20231204	63.10	45150	-60.89	20240603	12828	37.67	20240103	45150	-60.89	20240603	16120	9.55	20240228	1.66	N	114840	500	86 억	1724997	N	N	1399	N	N
105	20241113	090457	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16930	530	2	3.23	271507220	16186	4.63	16400	17100	16400	21300	11480	16400	16774.66	10.00	3210	18360	17380	16800	15820	15240	17090	15530	86	4900	500	11800	10	1	17241944	2919	14.52	4.22	12	0.09	1166.00	4011.00	45150	20240603	-62.50	10828	20231204	56.35	45150	-62.50	20240603	12828	31.98	20240103	45150	-62.50	20240603	16120	5.02	20240228	1.66	N	114840	500	86 억	1724997	N	N	1399	N	N
106	20241112	160723	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16400	-1220	5	-6.92	5801920240	348254	96.24	17620	17780	16220	22900	12340	17620	16661.48	9.64	52096	19513	18566	17863	16916	16213	18215	16565	86	5280	500	12680	10	1	17241944	2828	14.07	4.09	12	2.02	1166.00	4011.00	45150	20240603	-63.68	10828	20231204	51.46	45150	-63.68	20240603	12828	27.85	20240103	45150	-63.68	20240603	16120	1.74	20240228	1.65	N	114840	500	86 억	1661386	N	N	1368	N	N
107	20241112	150729	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16250	-1370	5	-7.78	5290801340	316937	87.58	17620	17780	16240	22900	12340	17620	16693.54	9.64	44191	19513	18566	17863	16916	16213	18215	16565	86	5280	500	12680	10	1	17241944	2802	13.94	4.05	12	1.84	1166.00	4011.00	45150	20240603	-64.01	10828	20231204	50.07	45150	-64.01	20240603	12828	26.68	20240103	45150	-64.01	20240603	16120	0.81	20240228	1.65	N	114840	500	86 억	1661386	N	N	23	N	N
108	20241112	140736	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16430	-1190	5	-6.75	4114400640	245050	67.72	17620	17780	16420	22900	12340	17620	16790.05	9.64	11237	19513	18566	17863	16916	16213	18215	16565	86	5280	500	12680	10	1	17241944	2833	14.09	4.10	12	1.42	1166.00	4011.00	45150	20240603	-63.61	10828	20231204	51.74	45150	-63.61	20240603	12828	28.08	20240103	45150	-63.61	20240603	16120	1.92	20240228	1.65	N	114840	500	86 억	1661386	N	N	23	N	N
109	20241112	130733	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16570	-1050	5	-5.96	3519123410	209029	57.76	17620	17780	16550	22900	12340	17620	16835.58	9.64	-1606	19513	18566	17863	16916	16213	18215	16565	86	5280	500	12680	10	1	17241944	2857	14.21	4.13	12	1.21	1166.00	4011.00	45150	20240603	-63.30	10828	20231204	53.03	45150	-63.30	20240603	12828	29.17	20240103	45150	-63.30	20240603	16120	2.79	20240228	1.65	N	114840	500	86 억	1661386	N	N	23	N	N
110	20241112	120731	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16620	-1000	5	-5.68	2620724550	154951	42.82	17620	17780	16610	22900	12340	17620	16913.25	9.64	783	19513	18566	17863	16916	16213	18215	16565	86	5280	500	12680	10	1	17241944	2866	14.25	4.14	12	0.90	1166.00	4011.00	45150	20240603	-63.19	10828	20231204	53.49	45150	-63.19	20240603	12828	29.56	20240103	45150	-63.19	20240603	16120	3.10	20240228	1.65	N	114840	500	86 억	1661386	N	N	23	N	N
111	20241112	110730	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16830	-790	5	-4.48	1954116740	114993	31.78	17620	17780	16740	22900	12340	17620	16993.35	9.64	-3623	19513	18566	17863	16916	16213	18215	16565	86	5280	500	12680	10	1	17241944	2902	14.43	4.20	12	0.67	1166.00	4011.00	45150	20240603	-62.72	10828	20231204	55.43	45150	-62.72	20240603	12828	31.20	20240103	45150	-62.72	20240603	16120	4.40	20240228	1.65	N	114840	500	86 억	1661386	N	N	23	N	N
112	20241112	100728	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16990	-630	5	-3.58	1496467610	88015	24.32	17620	17780	16740	22900	12340	17620	17002.42	9.64	4490	19513	18566	17863	16916	16213	18215	16565	86	5280	500	12680	10	1	17241944	2929	14.57	4.24	12	0.51	1166.00	4011.00	45150	20240603	-62.37	10828	20231204	56.91	45150	-62.37	20240603	12828	32.44	20240103	45150	-62.37	20240603	16120	5.40	20240228	1.65	N	114840	500	86 억	1661386	N	N	23	N	N
113	20241112	090727	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17530	-90	5	-0.51	142067160	8063	2.23	17620	17780	16930	22900	12340	17620	17619.64	9.64	-3190	19513	18566	17863	16916	16213	18215	16565	86	5280	500	12680	10	1	17241944	3023	15.03	4.37	12	0.05	1166.00	4011.00	45150	20240603	-61.17	10828	20231204	61.90	45150	-61.17	20240603	12828	36.65	20240103	45150	-61.17	20240603	16120	8.75	20240228	1.65	N	114840	500	86 억	1661386	N	N	23	N	N
114	20241111	160722	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17620	-1240	5	-6.57	6364800490	360127	399.31	18810	18810	17160	24500	13210	18860	17673.79	9.65	-3668	20180	19520	19070	18410	17960	19850	18740	86	5640	500	13570	10	1	17241944	3038	15.11	4.39	12	2.09	1166.00	4011.00	45150	20240603	-60.97	10828	20231204	62.73	45150	-60.97	20240603	12828	37.36	20240103	45150	-60.97	20240603	16120	9.31	20240228	1.67	N	114840	500	86 억	1664566	N	N	23	N	N
115	20241111	150744	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17670	-1190	5	-6.31	6202861860	350954	389.14	18810	18810	17160	24500	13210	18860	17674.29	9.65	-3906	20180	19520	19070	18410	17960	19850	18740	86	5640	500	13570	10	1	17241944	3047	15.15	4.41	12	2.04	1166.00	4011.00	45150	20240603	-60.86	10828	20231204	63.19	45150	-60.86	20240603	12828	37.75	20240103	45150	-60.86	20240603	16120	9.62	20240228	1.67	N	114840	500	86 억	1664566	N	N	434	N	N
116	20241111	140734	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17580	-1280	5	-6.79	5491320880	310735	344.55	18810	18810	17160	24500	13210	18860	17672.04	9.65	-7065	20180	19520	19070	18410	17960	19850	18740	86	5640	500	13570	10	1	17241944	3031	15.08	4.38	12	1.80	1166.00	4011.00	45150	20240603	-61.06	10828	20231204	62.36	45150	-61.06	20240603	12828	37.04	20240103	45150	-61.06	20240603	16120	9.06	20240228	1.67	N	114840	500	86 억	1664566	N	N	434	N	N
117	20241111	130731	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17350	-1510	5	-8.01	4780370490	269971	299.35	18810	18810	17160	24500	13210	18860	17706.98	9.65	-16882	20180	19520	19070	18410	17960	19850	18740	86	5640	500	13570	10	1	17241944	2991	14.88	4.33	12	1.57	1166.00	4011.00	45150	20240603	-61.57	10828	20231204	60.23	45150	-61.57	20240603	12828	35.25	20240103	45150	-61.57	20240603	16120	7.63	20240228	1.67	N	114840	500	86 억	1664566	N	N	434	N	N
118	20241111	120730	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17520	-1340	5	-7.10	4293524080	242055	268.39	18810	18810	17160	24500	13210	18860	17737.80	9.65	-24081	20180	19520	19070	18410	17960	19850	18740	86	5640	500	13570	10	1	17241944	3021	15.03	4.37	12	1.40	1166.00	4011.00	45150	20240603	-61.20	10828	20231204	61.80	45150	-61.20	20240603	12828	36.58	20240103	45150	-61.20	20240603	16120	8.68	20240228	1.67	N	114840	500	86 억	1664566	N	N	434	N	N
119	20241111	110725	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17250	-1610	5	-8.54	3707818620	208296	230.96	18810	18810	17160	24500	13210	18860	17800.72	9.65	-31185	20180	19520	19070	18410	17960	19850	18740	86	5640	500	13570	10	1	17241944	2974	14.79	4.30	12	1.21	1166.00	4011.00	45150	20240603	-61.79	10828	20231204	59.31	45150	-61.79	20240603	12828	34.47	20240103	45150	-61.79	20240603	16120	7.01	20240228	1.67	N	114840	500	86 억	1664566	N	N	434	N	N
120	20241111	100723	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17970	-890	5	-4.72	2513896320	140259	155.52	18810	18810	17400	24500	13210	18860	17923.24	9.65	-27571	20180	19520	19070	18410	17960	19850	18740	86	5640	500	13570	10	1	17241944	3098	15.41	4.48	12	0.81	1166.00	4011.00	45150	20240603	-60.20	10828	20231204	65.96	45150	-60.20	20240603	12828	40.08	20240103	45150	-60.20	20240603	16120	11.48	20240228	1.67	N	114840	500	86 억	1664566	N	N	434	N	N
121	20241111	090721	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18390	-470	5	-2.49	300006190	16223	17.99	18810	18810	18360	24500	13210	18860	18492.65	9.65	-7404	20180	19520	19070	18410	17960	19850	18740	86	5640	500	13570	10	1	17241944	3171	15.77	4.58	12	0.09	1166.00	4011.00	45150	20240603	-59.27	10828	20231204	69.84	45150	-59.27	20240603	12828	43.36	20240103	45150	-59.27	20240603	16120	14.08	20240228	1.67	N	114840	500	86 억	1664566	N	N	434	N	N
122	20241108	160718	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18860	130	2	0.69	1711899030	89451	124.05	18720	19730	18620	24300	13120	18730	19138.36	9.66	737	19396	19062	18716	18382	18036	18890	18210	86	5570	500	13480	10	1	17241944	3252	16.17	4.70	12	0.52	1166.00	4011.00	45150	20240603	-58.23	10828	20231204	74.18	45150	-58.23	20240603	12828	47.02	20240103	45150	-58.23	20240603	16120	17.00	20240228	1.59	N	114840	500	86 억	1664752	N	N	434	N	N
123	20241108	150724	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18790	60	2	0.32	1637400080	85491	118.56	18720	19730	18620	24300	13120	18730	19152.89	9.66	-218	19396	19062	18716	18382	18036	18890	18210	86	5570	500	13480	10	1	17241944	3240	16.11	4.68	12	0.50	1166.00	4011.00	45150	20240603	-58.38	10828	20231204	73.53	45150	-58.38	20240603	12828	46.48	20240103	45150	-58.38	20240603	16120	16.56	20240228	1.59	N	114840	500	86 억	1664752	N	N	631	N	N
124	20241108	140720	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18970	240	2	1.28	1454396770	75790	105.11	18720	19730	18620	24300	13120	18730	19189.82	9.66	-1066	19396	19062	18716	18382	18036	18890	18210	86	5570	500	13480	10	1	17241944	3271	16.27	4.73	12	0.44	1166.00	4011.00	45150	20240603	-57.98	10828	20231204	75.19	45150	-57.98	20240603	12828	47.88	20240103	45150	-57.98	20240603	16120	17.68	20240228	1.59	N	114840	500	86 억	1664752	N	N	631	N	N
125	20241108	130725	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18870	140	2	0.75	1321670470	68746	95.34	18720	19730	18620	24300	13120	18730	19225.42	9.66	-1082	19396	19062	18716	18382	18036	18890	18210	86	5570	500	13480	10	1	17241944	3254	16.18	4.70	12	0.40	1166.00	4011.00	45150	20240603	-58.21	10828	20231204	74.27	45150	-58.21	20240603	12828	47.10	20240103	45150	-58.21	20240603	16120	17.06	20240228	1.59	N	114840	500	86 억	1664752	N	N	631	N	N
126	20241108	120724	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18970	240	2	1.28	1223019510	63535	88.11	18720	19730	18620	24300	13120	18730	19249.54	9.66	-699	19396	19062	18716	18382	18036	18890	18210	86	5570	500	13480	10	1	17241944	3271	16.27	4.73	12	0.37	1166.00	4011.00	45150	20240603	-57.98	10828	20231204	75.19	45150	-57.98	20240603	12828	47.88	20240103	45150	-57.98	20240603	16120	17.68	20240228	1.59	N	114840	500	86 억	1664752	N	N	631	N	N
127	20241108	110722	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19100	370	2	1.98	1063733700	55143	76.47	18720	19730	18620	24300	13120	18730	19290.46	9.66	1334	19396	19062	18716	18382	18036	18890	18210	86	5570	500	13480	10	1	17241944	3293	16.38	4.76	12	0.32	1166.00	4011.00	45150	20240603	-57.70	10828	20231204	76.39	45150	-57.70	20240603	12828	48.89	20240103	45150	-57.70	20240603	16120	18.49	20240228	1.59	N	114840	500	86 억	1664752	N	N	631	N	N
128	20241108	100733	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19380	650	2	3.47	704765780	36402	50.48	18720	19730	18620	24300	13120	18730	19360.63	9.66	5055	19396	19062	18716	18382	18036	18890	18210	86	5570	500	13480	10	1	17241944	3341	16.62	4.83	12	0.21	1166.00	4011.00	45150	20240603	-57.08	10828	20231204	78.98	45150	-57.08	20240603	12828	51.08	20240103	45150	-57.08	20240603	16120	20.22	20240228	1.59	N	114840	500	86 억	1664752	N	N	631	N	N
129	20241108	090716	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19050	320	2	1.71	65251720	3452	4.79	18720	19080	18620	24300	13120	18730	18902.58	9.66	-163	19396	19062	18716	18382	18036	18890	18210	86	5570	500	13480	10	1	17241944	3285	16.34	4.75	12	0.02	1166.00	4011.00	45150	20240603	-57.81	10828	20231204	75.93	45150	-57.81	20240603	12828	48.50	20240103	45150	-57.81	20240603	16120	18.18	20240228	1.59	N	114840	500	86 억	1664752	N	N	631	N	N
130	20241107	160718	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18730	-70	5	-0.37	1348422900	71882	48.36	18810	19050	18370	24400	13160	18800	18758.84	9.68	-4242	20480	19640	19120	18280	17760	19380	18020	86	5600	500	13530	10	1	17241944	3229	16.06	4.67	12	0.42	1166.00	4011.00	45150	20240603	-58.52	10828	20231204	72.98	45150	-58.52	20240603	12828	46.01	20240103	45150	-58.52	20240603	16120	16.19	20240228	1.59	N	114840	500	86 억	1669566	N	N	631	N	N
131	20241107	150721	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18740	-60	5	-0.32	1245961730	66405	44.67	18810	19050	18370	24400	13160	18800	18763.07	9.68	-4455	20480	19640	19120	18280	17760	19380	18020	86	5600	500	13530	10	1	17241944	3231	16.07	4.67	12	0.39	1166.00	4011.00	45150	20240603	-58.49	10828	20231204	73.07	45150	-58.49	20240603	12828	46.09	20240103	45150	-58.49	20240603	16120	16.25	20240228	1.59	N	114840	500	86 억	1669566	N	N	747	N	N
132	20241107	140723	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18850	50	2	0.27	1121491800	59767	40.21	18810	19050	18370	24400	13160	18800	18764.40	9.68	-4085	20480	19640	19120	18280	17760	19380	18020	86	5600	500	13530	10	1	17241944	3250	16.17	4.70	12	0.35	1166.00	4011.00	45150	20240603	-58.25	10828	20231204	74.09	45150	-58.25	20240603	12828	46.94	20240103	45150	-58.25	20240603	16120	16.94	20240228	1.59	N	114840	500	86 억	1669566	N	N	747	N	N
133	20241107	130724	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18870	70	2	0.37	1026749340	54726	36.82	18810	19050	18370	24400	13160	18800	18761.64	9.68	-4751	20480	19640	19120	18280	17760	19380	18020	86	5600	500	13530	10	1	17241944	3254	16.18	4.70	12	0.32	1166.00	4011.00	45150	20240603	-58.21	10828	20231204	74.27	45150	-58.21	20240603	12828	47.10	20240103	45150	-58.21	20240603	16120	17.06	20240228	1.59	N	114840	500	86 억	1669566	N	N	747	N	N
134	20241107	120720	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18780	-20	5	-0.11	932491850	49724	33.45	18810	19050	18370	24400	13160	18800	18753.35	9.68	-5749	20480	19640	19120	18280	17760	19380	18020	86	5600	500	13530	10	1	17241944	3238	16.11	4.68	12	0.29	1166.00	4011.00	45150	20240603	-58.41	10828	20231204	73.44	45150	-58.41	20240603	12828	46.40	20240103	45150	-58.41	20240603	16120	16.50	20240228	1.59	N	114840	500	86 억	1669566	N	N	747	N	N
135	20241107	110719	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18810	10	2	0.05	750966410	40069	26.96	18810	19050	18370	24400	13160	18800	18741.83	9.68	-7089	20480	19640	19120	18280	17760	19380	18020	86	5600	500	13530	10	1	17241944	3243	16.13	4.69	12	0.23	1166.00	4011.00	45150	20240603	-58.34	10828	20231204	73.72	45150	-58.34	20240603	12828	46.63	20240103	45150	-58.34	20240603	16120	16.69	20240228	1.59	N	114840	500	86 억	1669566	N	N	747	N	N
136	20241107	100719	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18980	180	2	0.96	574215760	30650	20.62	18810	19050	18370	24400	13160	18800	18734.61	9.68	-8244	20480	19640	19120	18280	17760	19380	18020	86	5600	500	13530	10	1	17241944	3273	16.28	4.73	12	0.18	1166.00	4011.00	45150	20240603	-57.96	10828	20231204	75.29	45150	-57.96	20240603	12828	47.96	20240103	45150	-57.96	20240603	16120	17.74	20240228	1.59	N	114840	500	86 억	1669566	N	N	747	N	N
137	20241107	090718	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18880	80	2	0.43	31126750	1654	1.11	18810	19040	18620	24400	13160	18800	18819.09	9.68	-375	20480	19640	19120	18280	17760	19380	18020	86	5600	500	13530	10	1	17241944	3255	16.19	4.71	12	0.01	1166.00	4011.00	45150	20240603	-58.18	10828	20231204	74.36	45150	-58.18	20240603	12828	47.18	20240103	45150	-58.18	20240603	16120	17.12	20240228	1.59	N	114840	500	86 억	1669566	N	N	747	N	N
138	20241106	160723	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18800	-240	5	-1.26	2827771540	147476	120.10	19000	19960	18600	24750	13330	19040	19174.62	9.63	7983	20133	19586	19313	18766	18493	19450	18630	86	5710	500	13700	10	1	17241944	3241	16.12	4.69	12	0.86	1166.00	4011.00	45150	20240603	-58.36	10828	20231204	73.62	45150	-58.36	20240603	12828	46.55	20240103	45150	-58.36	20240603	16120	16.63	20240228	1.58	N	114840	500	86 억	1660390	N	N	747	N	N
139	20241106	150746	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18740	-300	5	-1.58	2712885430	141361	115.12	19000	19960	18600	24750	13330	19040	19191.19	9.63	7870	20133	19586	19313	18766	18493	19450	18630	86	5710	500	13700	10	1	17241944	3231	16.07	4.67	12	0.82	1166.00	4011.00	45150	20240603	-58.49	10828	20231204	73.07	45150	-58.49	20240603	12828	46.09	20240103	45150	-58.49	20240603	16120	16.25	20240228	1.58	N	114840	500	86 억	1660390	N	N	86	N	N
140	20241106	140739	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18770	-270	5	-1.42	2374158740	123398	100.49	19000	19960	18600	24750	13330	19040	19239.85	9.63	7678	20133	19586	19313	18766	18493	19450	18630	86	5710	500	13700	10	1	17241944	3236	16.10	4.68	12	0.72	1166.00	4011.00	45150	20240603	-58.43	10828	20231204	73.35	45150	-58.43	20240603	12828	46.32	20240103	45150	-58.43	20240603	16120	16.44	20240228	1.58	N	114840	500	86 억	1660390	N	N	86	N	N
141	20241106	130748	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18700	-340	5	-1.79	1808637260	93302	75.98	19000	19960	18700	24750	13330	19040	19384.76	9.63	-5011	20133	19586	19313	18766	18493	19450	18630	86	5710	500	13700	10	1	17241944	3224	16.04	4.66	12	0.54	1166.00	4011.00	45150	20240603	-58.58	10828	20231204	72.70	45150	-58.58	20240603	12828	45.77	20240103	45150	-58.58	20240603	16120	16.00	20240228	1.58	N	114840	500	86 억	1660390	N	N	86	N	N
142	20241106	120722	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19150	110	2	0.58	1497557600	76820	62.56	19000	19960	18970	24750	13330	19040	19494.37	9.63	-8878	20133	19586	19313	18766	18493	19450	18630	86	5710	500	13700	10	1	17241944	3302	16.42	4.77	12	0.45	1166.00	4011.00	45150	20240603	-57.59	10828	20231204	76.86	45150	-57.59	20240603	12828	49.28	20240103	45150	-57.59	20240603	16120	18.80	20240228	1.58	N	114840	500	86 억	1660390	N	N	86	N	N
143	20241106	110727	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19520	480	2	2.52	1268033050	64928	52.88	19000	19960	18970	24750	13330	19040	19529.83	9.63	-8817	20133	19586	19313	18766	18493	19450	18630	86	5710	500	13700	10	1	17241944	3366	16.74	4.87	12	0.38	1166.00	4011.00	45150	20240603	-56.77	10828	20231204	80.27	45150	-56.77	20240603	12828	52.17	20240103	45150	-56.77	20240603	16120	21.09	20240228	1.58	N	114840	500	86 억	1660390	N	N	86	N	N
144	20241106	100731	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19300	260	2	1.37	635730590	32674	26.61	19000	19800	18970	24750	13330	19040	19456.77	9.63	2698	20133	19586	19313	18766	18493	19450	18630	86	5710	500	13700	10	1	17241944	3328	16.55	4.81	12	0.19	1166.00	4011.00	45150	20240603	-57.25	10828	20231204	78.24	45150	-57.25	20240603	12828	50.45	20240103	45150	-57.25	20240603	16120	19.73	20240228	1.58	N	114840	500	86 억	1660390	N	N	86	N	N
145	20241106	090725	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19360	320	2	1.68	52313840	2717	2.21	19000	19380	18970	24750	13330	19040	19254.27	9.63	1570	20133	19586	19313	18766	18493	19450	18630	86	5710	500	13700	10	1	17241944	3338	16.60	4.83	12	0.02	1166.00	4011.00	45150	20240603	-57.12	10828	20231204	78.80	45150	-57.12	20240603	12828	50.92	20240103	45150	-57.12	20240603	16120	20.10	20240228	1.58	N	114840	500	86 억	1660390	N	N	86	N	N
146	20241105	160704	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19040	-360	5	-1.86	2368435460	122323	61.43	19460	19860	19040	25200	13580	19400	19362.18	9.80	-45157	20380	19890	19010	18520	17640	20135	18765	86	5800	500	13960	10	1	17241944	3283	16.33	4.75	12	0.71	1166.00	4011.00	45150	20240603	-57.83	10828	20231204	75.84	45150	-57.83	20240603	12828	48.43	20240103	45150	-57.83	20240603	16120	18.11	20240228	1.52	N	114840	500	86 억	1690378	N	N	86	N	N
147	20241105	150718	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19100	-300	5	-1.55	2285525680	117975	59.25	19460	19860	19080	25200	13580	19400	19372.97	9.80	-42580	20380	19890	19010	18520	17640	20135	18765	86	5800	500	13960	10	1	17241944	3293	16.38	4.76	12	0.68	1166.00	4011.00	45150	20240603	-57.70	10828	20231204	76.39	45150	-57.70	20240603	12828	48.89	20240103	45150	-57.70	20240603	16120	18.49	20240228	1.52	N	114840	500	86 억	1690378	N	N	5435	N	N
148	20241105	140715	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19110	-290	5	-1.49	2072788370	106863	53.67	19460	19860	19080	25200	13580	19400	19396.69	9.80	-38747	20380	19890	19010	18520	17640	20135	18765	86	5800	500	13960	10	1	17241944	3295	16.39	4.76	12	0.62	1166.00	4011.00	45150	20240603	-57.67	10828	20231204	76.49	45150	-57.67	20240603	12828	48.97	20240103	45150	-57.67	20240603	16120	18.55	20240228	1.52	N	114840	500	86 억	1690378	N	N	5435	N	N
149	20241105	130719	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19290	-110	5	-0.57	1811920510	93284	46.85	19460	19860	19140	25200	13580	19400	19423.70	9.80	-32167	20380	19890	19010	18520	17640	20135	18765	86	5800	500	13960	10	1	17241944	3326	16.54	4.81	12	0.54	1166.00	4011.00	45150	20240603	-57.28	10828	20231204	78.15	45150	-57.28	20240603	12828	50.37	20240103	45150	-57.28	20240603	16120	19.67	20240228	1.52	N	114840	500	86 억	1690378	N	N	5435	N	N
150	20241105	120713	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19210	-190	5	-0.98	1655963640	85167	42.77	19460	19860	19140	25200	13580	19400	19443.72	9.80	-31031	20380	19890	19010	18520	17640	20135	18765	86	5800	500	13960	10	1	17241944	3312	16.48	4.79	12	0.49	1166.00	4011.00	45150	20240603	-57.45	10828	20231204	77.41	45150	-57.45	20240603	12828	49.75	20240103	45150	-57.45	20240603	16120	19.17	20240228	1.52	N	114840	500	86 억	1690378	N	N	5435	N	N
151	20241105	110704	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19350	-50	5	-0.26	1475209940	75777	38.05	19460	19860	19140	25200	13580	19400	19467.78	9.80	-28451	20380	19890	19010	18520	17640	20135	18765	86	5800	500	13960	10	1	17241944	3336	16.60	4.82	12	0.44	1166.00	4011.00	45150	20240603	-57.14	10828	20231204	78.70	45150	-57.14	20240603	12828	50.84	20240103	45150	-57.14	20240603	16120	20.04	20240228	1.52	N	114840	500	86 억	1690378	N	N	5435	N	N
152	20241105	100712	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19210	-190	5	-0.98	1218483340	62456	31.36	19460	19860	19200	25200	13580	19400	19509.47	9.80	-24562	20380	19890	19010	18520	17640	20135	18765	86	5800	500	13960	10	1	17241944	3312	16.48	4.79	12	0.36	1166.00	4011.00	45150	20240603	-57.45	10828	20231204	77.41	45150	-57.45	20240603	12828	49.75	20240103	45150	-57.45	20240603	16120	19.17	20240228	1.52	N	114840	500	86 억	1690378	N	N	5435	N	N
153	20241105	090709	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19560	160	2	0.82	155950050	8031	4.03	19460	19560	19200	25200	13580	19400	19418.51	9.80	-3216	20380	19890	19010	18520	17640	20135	18765	86	5800	500	13960	10	1	17241944	3373	16.78	4.88	12	0.05	1166.00	4011.00	45150	20240603	-56.68	10828	20231204	80.64	45150	-56.68	20240603	12828	52.48	20240103	45150	-56.68	20240603	16120	21.34	20240228	1.52	N	114840	500	86 억	1690378	N	N	5435	N	N
154	20241104	160706	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19400	1320	2	7.30	3781413380	198985	84.13	18140	19500	18130	23500	12660	18080	19005.71	9.63	29826	19846	18962	18496	17612	17146	18730	17380	86	5420	500	13010	10	1	17241944	3345	16.64	4.84	12	1.15	1166.00	4011.00	45150	20240603	-57.03	10828	20231204	79.17	45150	-57.03	20240603	12828	51.23	20240103	45150	-57.03	20240603	16120	20.35	20240228	1.56	N	114840	500	86 억	1659642	N	N	5435	N	N
155	20241104	150717	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19020	940	2	5.20	2995155790	158214	66.89	18140	19200	18130	23500	12660	18080	18933.74	9.63	30891	19846	18962	18496	17612	17146	18730	17380	86	5420	500	13010	10	1	17241944	3279	16.31	4.74	12	0.92	1166.00	4011.00	45150	20240603	-57.87	10828	20231204	75.66	45150	-57.87	20240603	12828	48.27	20240103	45150	-57.87	20240603	16120	17.99	20240228	1.56	N	114840	500	86 억	1659642	N	N	3234	N	N
156	20241104	140707	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18910	830	2	4.59	2703542940	142822	60.38	18140	19200	18130	23500	12660	18080	18932.44	9.63	24619	19846	18962	18496	17612	17146	18730	17380	86	5420	500	13010	10	1	17241944	3260	16.22	4.71	12	0.83	1166.00	4011.00	45150	20240603	-58.12	10828	20231204	74.64	45150	-58.12	20240603	12828	47.41	20240103	45150	-58.12	20240603	16120	17.31	20240228	1.56	N	114840	500	86 억	1659642	N	N	3234	N	N
157	20241104	130656	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18910	830	2	4.59	2490679610	131589	55.64	18140	19200	18130	23500	12660	18080	18930.95	9.63	19988	19846	18962	18496	17612	17146	18730	17380	86	5420	500	13010	10	1	17241944	3260	16.22	4.71	12	0.76	1166.00	4011.00	45150	20240603	-58.12	10828	20231204	74.64	45150	-58.12	20240603	12828	47.41	20240103	45150	-58.12	20240603	16120	17.31	20240228	1.56	N	114840	500	86 억	1659642	N	N	3234	N	N
158	20241104	120655	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19010	930	2	5.14	2230117490	117837	49.82	18140	19200	18130	23500	12660	18080	18929.05	9.63	18073	19846	18962	18496	17612	17146	18730	17380	86	5420	500	13010	10	1	17241944	3278	16.30	4.74	12	0.68	1166.00	4011.00	45150	20240603	-57.90	10828	20231204	75.56	45150	-57.90	20240603	12828	48.19	20240103	45150	-57.90	20240603	16120	17.93	20240228	1.56	N	114840	500	86 억	1659642	N	N	3234	N	N
159	20241104	110651	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19150	1070	2	5.92	1873471690	99179	41.93	18140	19200	18130	23500	12660	18080	18893.91	9.63	27990	19846	18962	18496	17612	17146	18730	17380	86	5420	500	13010	10	1	17241944	3302	16.42	4.77	12	0.58	1166.00	4011.00	45150	20240603	-57.59	10828	20231204	76.86	45150	-57.59	20240603	12828	49.28	20240103	45150	-57.59	20240603	16120	18.80	20240228	1.56	N	114840	500	86 억	1659642	N	N	3234	N	N
160	20241104	100644	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19160	1080	2	5.97	1417621940	75367	31.86	18140	19170	18130	23500	12660	18080	18814.46	9.63	25996	19846	18962	18496	17612	17146	18730	17380	86	5420	500	13010	10	1	17241944	3304	16.43	4.78	12	0.44	1166.00	4011.00	45150	20240603	-57.56	10828	20231204	76.95	45150	-57.56	20240603	12828	49.36	20240103	45150	-57.56	20240603	16120	18.86	20240228	1.56	N	114840	500	86 억	1659642	N	N	3234	N	N
161	20241104	090654	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18450	370	2	2.05	199702320	10901	4.61	18140	18510	18130	23500	12660	18080	18331.15	9.63	6459	19846	18962	18496	17612	17146	18730	17380	86	5420	500	13010	10	1	17241944	3181	15.82	4.60	12	0.06	1166.00	4011.00	45150	20240603	-59.14	10828	20231204	70.39	45150	-59.14	20240603	12828	43.83	20240103	45150	-59.14	20240603	16120	14.45	20240228	1.56	N	114840	500	86 억	1659642	N	N	3234	N	N
162	20241101	160631	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18080	-760	5	-4.03	4327628240	235815	119.71	19080	19380	18030	24450	13190	18840	18350.86	9.77	-29259	19880	19360	18680	18160	17480	19620	18420	86	5610	500	13560	10	1	17241944	3117	15.51	4.51	12	1.37	1166.00	4011.00	45150	20240603	-59.96	10828	20231204	66.97	45150	-59.96	20240603	12828	40.94	20240103	45150	-59.96	20240603	16120	12.16	20240228	1.54	N	114840	500	86 억	1685257	N	N	3234	N	N
163	20241101	150645	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18100	-740	5	-3.93	3981395290	216674	109.99	19080	19380	18030	24450	13190	18840	18374.04	9.77	-28870	19880	19360	18680	18160	17480	19620	18420	86	5610	500	13560	10	1	17241944	3121	15.52	4.51	12	1.26	1166.00	4011.00	45150	20240603	-59.91	10828	20231204	67.16	45150	-59.91	20240603	12828	41.10	20240103	45150	-59.91	20240603	16120	12.28	20240228	1.54	N	114840	500	86 억	1685257	N	N	3132	N	N
164	20241101	140626	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18090	-750	5	-3.98	3362464120	182572	92.68	19080	19380	18030	24450	13190	18840	18416.11	9.77	-31187	19880	19360	18680	18160	17480	19620	18420	86	5610	500	13560	10	1	17241944	3119	15.51	4.51	12	1.06	1166.00	4011.00	45150	20240603	-59.93	10828	20231204	67.07	45150	-59.93	20240603	12828	41.02	20240103	45150	-59.93	20240603	16120	12.22	20240228	1.54	N	114840	500	86 억	1685257	N	N	3132	N	N
165	20241101	130744	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18070	-770	5	-4.09	3059255730	165804	84.17	19080	19380	18030	24450	13190	18840	18449.93	9.77	-33230	19880	19360	18680	18160	17480	19620	18420	86	5610	500	13560	10	1	17241944	3116	15.50	4.51	12	0.96	1166.00	4011.00	45150	20240603	-59.98	10828	20231204	66.88	45150	-59.98	20240603	12828	40.86	20240103	45150	-59.98	20240603	16120	12.10	20240228	1.54	N	114840	500	86 억	1685257	N	N	3132	N	N
166	20241101	120744	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18110	-730	5	-3.87	2681567870	144914	73.56	19080	19380	18080	24450	13190	18840	18503.46	9.77	-31726	19880	19360	18680	18160	17480	19620	18420	86	5610	500	13560	10	1	17241944	3123	15.53	4.52	12	0.84	1166.00	4011.00	45150	20240603	-59.89	10828	20231204	67.25	45150	-59.89	20240603	12828	41.18	20240103	45150	-59.89	20240603	16120	12.34	20240228	1.54	N	114840	500	86 억	1685257	N	N	3132	N	N
167	20241101	110742	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18370	-470	5	-2.49	2151568670	115702	58.73	19080	19380	18090	24450	13190	18840	18594.78	9.77	-26460	19880	19360	18680	18160	17480	19620	18420	86	5610	500	13560	10	1	17241944	3167	15.75	4.58	12	0.67	1166.00	4011.00	45150	20240603	-59.31	10828	20231204	69.65	45150	-59.31	20240603	12828	43.20	20240103	45150	-59.31	20240603	16120	13.96	20240228	1.54	N	114840	500	86 억	1685257	N	N	3132	N	N
168	20241101	100744	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18550	-290	5	-1.54	1554844020	83030	42.15	19080	19380	18220	24450	13190	18840	18725.65	9.77	-27105	19880	19360	18680	18160	17480	19620	18420	86	5610	500	13560	10	1	17241944	3198	15.91	4.62	12	0.48	1166.00	4011.00	45150	20240603	-58.91	10828	20231204	71.32	45150	-58.91	20240603	12828	44.61	20240103	45150	-58.91	20240603	16120	15.07	20240228	1.54	N	114840	500	86 억	1685257	N	N	3132	N	N
169	20241101	090741	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18940	100	2	0.53	475520820	24934	12.66	19080	19380	18800	24450	13190	18840	19075.61	9.77	-6429	19880	19360	18680	18160	17480	19620	18420	86	5610	500	13560	10	1	17241944	3266	16.24	4.72	12	0.14	1166.00	4011.00	45150	20240603	-58.05	10828	20231204	74.92	45150	-58.05	20240603	12828	47.65	20240103	45150	-58.05	20240603	16120	17.49	20240228	1.54	N	114840	500	86 억	1685257	N	N	3132	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History