KissMeData/123330/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	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160900	57	100.00	KOSDAQ	화학	N	N	N	N	N	15810	-1390	5	-8.08	1768399210	107291	57.60	17200	17490	15810	22350	12040	17200	16482.41	0.94	3766	19033	18116	17363	16446	15693	17740	16070	40	5150	500	11350	10	1	7968680	1260	-25.10	7.53	12	1.35	-630.00	2099.00	25500	20241021	-38.00	2880	20240717	448.96	25500	-38.00	20241021	2880	448.96	20240717	25500	-38.00	20241021	2880	448.96	20240717	0.16	N	123330	500	39 억	75022	N	N	N	N
3	20241129	150918	57	100.00	KOSDAQ	화학	N	N	N	N	N	16280	-920	5	-5.35	1286911390	77155	41.42	17200	17490	16200	22350	12040	17200	16679.56	0.94	-2570	19033	18116	17363	16446	15693	17740	16070	40	5150	500	11350	10	1	7968680	1297	-25.84	7.76	12	0.97	-630.00	2099.00	25500	20241021	-36.16	2880	20240717	465.28	25500	-36.16	20241021	2880	465.28	20240717	25500	-36.16	20241021	2880	465.28	20240717	0.16	N	123330	500	39 억	75022	N	N	N	N
4	20241129	140921	57	100.00	KOSDAQ	화학	N	N	N	N	N	16600	-600	5	-3.49	806530770	47734	25.63	17200	17490	16500	22350	12040	17200	16896.36	0.94	-880	19033	18116	17363	16446	15693	17740	16070	40	5150	500	11350	10	1	7968680	1323	-26.35	7.91	12	0.60	-630.00	2099.00	25500	20241021	-34.90	2880	20240717	476.39	25500	-34.90	20241021	2880	476.39	20240717	25500	-34.90	20241021	2880	476.39	20240717	0.16	N	123330	500	39 억	75022	N	N	N	N
5	20241129	130918	57	100.00	KOSDAQ	화학	N	N	N	N	N	16810	-390	5	-2.27	561059330	33035	17.74	17200	17490	16750	22350	12040	17200	16983.78	0.94	1315	19033	18116	17363	16446	15693	17740	16070	40	5150	500	11350	10	1	7968680	1340	-26.68	8.01	12	0.41	-630.00	2099.00	25500	20241021	-34.08	2880	20240717	483.68	25500	-34.08	20241021	2880	483.68	20240717	25500	-34.08	20241021	2880	483.68	20240717	0.16	N	123330	500	39 억	75022	N	N	N	N
6	20241129	120919	57	100.00	KOSDAQ	화학	N	N	N	N	N	16950	-250	5	-1.45	479939510	28243	15.16	17200	17490	16750	22350	12040	17200	16993.22	0.94	3151	19033	18116	17363	16446	15693	17740	16070	40	5150	500	11350	10	1	7968680	1351	-26.90	8.08	12	0.35	-630.00	2099.00	25500	20241021	-33.53	2880	20240717	488.54	25500	-33.53	20241021	2880	488.54	20240717	25500	-33.53	20241021	2880	488.54	20240717	0.16	N	123330	500	39 억	75022	N	N	N	N
7	20241129	110921	57	100.00	KOSDAQ	화학	N	N	N	N	N	16930	-270	5	-1.57	409420080	24096	12.94	17200	17490	16750	22350	12040	17200	16991.21	0.94	5031	19033	18116	17363	16446	15693	17740	16070	40	5150	500	11350	10	1	7968680	1349	-26.87	8.07	12	0.30	-630.00	2099.00	25500	20241021	-33.61	2880	20240717	487.85	25500	-33.61	20241021	2880	487.85	20240717	25500	-33.61	20241021	2880	487.85	20240717	0.16	N	123330	500	39 억	75022	N	N	N	N
8	20241129	100914	57	100.00	KOSDAQ	화학	N	N	N	N	N	17170	-30	5	-0.17	272500800	16078	8.63	17200	17490	16750	22350	12040	17200	16948.68	0.94	3649	19033	18116	17363	16446	15693	17740	16070	40	5150	500	11350	10	1	7968680	1368	-27.25	8.18	12	0.20	-630.00	2099.00	25500	20241021	-32.67	2880	20240717	496.18	25500	-32.67	20241021	2880	496.18	20240717	25500	-32.67	20241021	2880	496.18	20240717	0.16	N	123330	500	39 억	75022	N	N	N	N
9	20241129	090919	57	100.00	KOSDAQ	화학	N	N	N	N	N	17100	-100	5	-0.58	21054020	1219	0.65	17200	17490	17090	22350	12040	17200	17271.55	0.94	-328	19033	18116	17363	16446	15693	17740	16070	40	5150	500	11350	10	1	7968680	1363	-27.14	8.15	12	0.02	-630.00	2099.00	25500	20241021	-32.94	2880	20240717	493.75	25500	-32.94	20241021	2880	493.75	20240717	25500	-32.94	20241021	2880	493.75	20240717	0.16	N	123330	500	39 억	75022	N	N	N	N
10	20241128	160906	57	100.00	KOSDAQ	화학	N	N	N	N	N	17200	-1090	5	-5.96	3229861630	186259	118.54	18280	18280	16610	23750	12810	18290	17340.62	1.43	-37632	19330	18810	17910	17390	16490	19070	17650	40	5460	500	12070	10	1	7968680	1371	-27.30	8.19	12	2.34	-630.00	2099.00	25500	20241021	-32.55	2880	20240717	497.22	25500	-32.55	20241021	2880	497.22	20240717	25500	-32.55	20241021	2880	497.22	20240717	0.11	N	123330	500	39 억	113708	N	N	N	N
11	20241128	150923	57	100.00	KOSDAQ	화학	N	N	N	N	N	17440	-850	5	-4.65	3117831170	179760	114.40	18280	18280	16610	23750	12810	18290	17344.27	1.43	-37111	19330	18810	17910	17390	16490	19070	17650	40	5460	500	12070	10	1	7968680	1390	-27.68	8.31	12	2.26	-630.00	2099.00	25500	20241021	-31.61	2880	20240717	505.56	25500	-31.61	20241021	2880	505.56	20240717	25500	-31.61	20241021	2880	505.56	20240717	0.11	N	123330	500	39 억	113708	N	N	N	N
12	20241128	140920	57	100.00	KOSDAQ	화학	N	N	N	N	N	17680	-610	5	-3.34	2800954520	161753	102.94	18280	18280	16610	23750	12810	18290	17316.09	1.43	-28415	19330	18810	17910	17390	16490	19070	17650	40	5460	500	12070	10	1	7968680	1409	-28.06	8.42	12	2.03	-630.00	2099.00	25500	20241021	-30.67	2880	20240717	513.89	25500	-30.67	20241021	2880	513.89	20240717	25500	-30.67	20241021	2880	513.89	20240717	0.11	N	123330	500	39 억	113708	N	N	N	N
13	20241128	130918	57	100.00	KOSDAQ	화학	N	N	N	N	N	17350	-940	5	-5.14	2532487730	146378	93.16	18280	18280	16610	23750	12810	18290	17300.84	1.43	-28840	19330	18810	17910	17390	16490	19070	17650	40	5460	500	12070	10	1	7968680	1383	-27.54	8.27	12	1.84	-630.00	2099.00	25500	20241021	-31.96	2880	20240717	502.43	25500	-31.96	20241021	2880	502.43	20240717	25500	-31.96	20241021	2880	502.43	20240717	0.11	N	123330	500	39 억	113708	N	N	N	N
14	20241128	120923	57	100.00	KOSDAQ	화학	N	N	N	N	N	17220	-1070	5	-5.85	2486762540	143736	91.48	18280	18280	16610	23750	12810	18290	17300.72	1.43	-27471	19330	18810	17910	17390	16490	19070	17650	40	5460	500	12070	10	1	7968680	1372	-27.33	8.20	12	1.80	-630.00	2099.00	25500	20241021	-32.47	2880	20240717	497.92	25500	-32.47	20241021	2880	497.92	20240717	25500	-32.47	20241021	2880	497.92	20240717	0.11	N	123330	500	39 억	113708	N	N	N	N
15	20241128	110924	57	100.00	KOSDAQ	화학	N	N	N	N	N	17080	-1210	5	-6.62	2098392640	121077	77.05	18280	18280	16610	23750	12810	18290	17330.85	1.43	-31784	19330	18810	17910	17390	16490	19070	17650	40	5460	500	12070	10	1	7968680	1361	-27.11	8.14	12	1.52	-630.00	2099.00	25500	20241021	-33.02	2880	20240717	493.06	25500	-33.02	20241021	2880	493.06	20240717	25500	-33.02	20241021	2880	493.06	20240717	0.11	N	123330	500	39 억	113708	N	N	N	N
16	20241128	100922	57	100.00	KOSDAQ	화학	N	N	N	N	N	17270	-1020	5	-5.58	1258810090	71903	45.76	18280	18280	17210	23750	12810	18290	17506.78	1.43	-14929	19330	18810	17910	17390	16490	19070	17650	40	5460	500	12070	10	1	7968680	1376	-27.41	8.23	12	0.90	-630.00	2099.00	25500	20241021	-32.27	2880	20240717	499.65	25500	-32.27	20241021	2880	499.65	20240717	25500	-32.27	20241021	2880	499.65	20240717	0.11	N	123330	500	39 억	113708	N	N	N	N
17	20241128	090919	57	100.00	KOSDAQ	화학	N	N	N	N	N	17970	-320	5	-1.75	321717930	18142	11.55	18280	18280	17550	23750	12810	18290	17732.52	1.43	6510	19330	18810	17910	17390	16490	19070	17650	40	5460	500	12070	10	1	7968680	1432	-28.52	8.56	12	0.23	-630.00	2099.00	25500	20241021	-29.53	2880	20240717	523.96	25500	-29.53	20241021	2880	523.96	20240717	25500	-29.53	20241021	2880	523.96	20240717	0.11	N	123330	500	39 억	113708	N	N	N	N
18	20241127	160858	57	100.00	KOSDAQ	화학	N	N	N	N	N	18290	950	2	5.48	2809125090	156917	98.45	17500	18430	17010	22500	12140	17340	17901.97	1.52	-7321	19366	18352	17486	16472	15606	17920	16040	40	5160	500	11440	10	1	7968680	1457	-29.03	8.71	12	1.97	-630.00	2099.00	25500	20241021	-28.27	2880	20240717	535.07	25500	-28.27	20241021	2880	535.07	20240717	25500	-28.27	20241021	2880	535.07	20240717	0.11	N	123330	500	39 억	121302	N	N	N	N
19	20241127	150915	57	100.00	KOSDAQ	화학	N	N	N	N	N	18200	860	2	4.96	2699350630	150907	94.68	17500	18430	17010	22500	12140	17340	17887.51	1.52	-6401	19366	18352	17486	16472	15606	17920	16040	40	5160	500	11440	10	1	7968680	1450	-28.89	8.67	12	1.89	-630.00	2099.00	25500	20241021	-28.63	2880	20240717	531.94	25500	-28.63	20241021	2880	531.94	20240717	25500	-28.63	20241021	2880	531.94	20240717	0.11	N	123330	500	39 억	121302	N	N	N	N
20	20241127	140912	57	100.00	KOSDAQ	화학	N	N	N	N	N	18320	980	2	5.65	2320971820	130223	81.71	17500	18430	17010	22500	12140	17340	17823.06	1.52	-3191	19366	18352	17486	16472	15606	17920	16040	40	5160	500	11440	10	1	7968680	1460	-29.08	8.73	12	1.63	-630.00	2099.00	25500	20241021	-28.16	2880	20240717	536.11	25500	-28.16	20241021	2880	536.11	20240717	25500	-28.16	20241021	2880	536.11	20240717	0.11	N	123330	500	39 억	121302	N	N	N	N
21	20241127	130908	57	100.00	KOSDAQ	화학	N	N	N	N	N	18280	940	2	5.42	1802082620	101817	63.88	17500	18370	17010	22500	12140	17340	17699.23	1.52	-3920	19366	18352	17486	16472	15606	17920	16040	40	5160	500	11440	10	1	7968680	1457	-29.02	8.71	12	1.28	-630.00	2099.00	25500	20241021	-28.31	2880	20240717	534.72	25500	-28.31	20241021	2880	534.72	20240717	25500	-28.31	20241021	2880	534.72	20240717	0.11	N	123330	500	39 억	121302	N	N	N	N
22	20241127	120916	57	100.00	KOSDAQ	화학	N	N	N	N	N	18140	800	2	4.61	1352579550	77107	48.38	17500	18370	17010	22500	12140	17340	17541.59	1.52	-2248	19366	18352	17486	16472	15606	17920	16040	40	5160	500	11440	10	1	7968680	1446	-28.79	8.64	12	0.97	-630.00	2099.00	25500	20241021	-28.86	2880	20240717	529.86	25500	-28.86	20241021	2880	529.86	20240717	25500	-28.86	20241021	2880	529.86	20240717	0.11	N	123330	500	39 억	121302	N	N	N	N
23	20241127	110912	57	100.00	KOSDAQ	화학	N	N	N	N	N	17290	-50	5	-0.29	789504120	45690	28.67	17500	17780	17010	22500	12140	17340	17279.58	1.52	-2959	19366	18352	17486	16472	15606	17920	16040	40	5160	500	11440	10	1	7968680	1378	-27.44	8.24	12	0.57	-630.00	2099.00	25500	20241021	-32.20	2880	20240717	500.35	25500	-32.20	20241021	2880	500.35	20240717	25500	-32.20	20241021	2880	500.35	20240717	0.11	N	123330	500	39 억	121302	N	N	N	N
24	20241127	100913	57	100.00	KOSDAQ	화학	N	N	N	N	N	17340	0	3	0.00	484282580	27873	17.49	17500	17780	17130	22500	12140	17340	17374.61	1.52	-1730	19366	18352	17486	16472	15606	17920	16040	40	5160	500	11440	10	1	7968680	1382	-27.52	8.26	12	0.35	-630.00	2099.00	25500	20241021	-32.00	2880	20240717	502.08	25500	-32.00	20241021	2880	502.08	20240717	25500	-32.00	20241021	2880	502.08	20240717	0.11	N	123330	500	39 억	121302	N	N	N	N
25	20241127	090912	57	100.00	KOSDAQ	화학	N	N	N	N	N	17670	330	2	1.90	33888340	1933	1.21	17500	17720	17270	22500	12140	17340	17531.47	1.52	-630	19366	18352	17486	16472	15606	17920	16040	40	5160	500	11440	10	1	7968680	1408	-28.05	8.42	12	0.02	-630.00	2099.00	25500	20241021	-30.71	2880	20240717	513.54	25500	-30.71	20241021	2880	513.54	20240717	25500	-30.71	20241021	2880	513.54	20240717	0.11	N	123330	500	39 억	121302	N	N	N	N
26	20241126	160900	57	100.00	KOSDAQ	화학	N	N	N	N	N	17340	-540	5	-3.02	2795671200	159156	120.78	18090	18500	16620	23200	12520	17880	17565.31	1.67	-11911	18993	18436	17943	17386	16893	18715	17665	40	5320	500	11800	10	1	7968680	1382	-27.52	8.26	12	2.00	-630.00	2099.00	25500	20241021	-32.00	2880	20240717	502.08	25500	-32.00	20241021	2880	502.08	20240717	25500	-32.00	20241021	2880	502.08	20240717	0.15	N	123330	500	39 억	133375	N	N	N	N
27	20241126	150907	57	100.00	KOSDAQ	화학	N	N	N	N	N	17440	-440	5	-2.46	2707515950	154085	116.93	18090	18500	16620	23200	12520	17880	17571.27	1.67	-9654	18993	18436	17943	17386	16893	18715	17665	40	5320	500	11800	10	1	7968680	1390	-27.68	8.31	12	1.93	-630.00	2099.00	25500	20241021	-31.61	2880	20240717	505.56	25500	-31.61	20241021	2880	505.56	20240717	25500	-31.61	20241021	2880	505.56	20240717	0.15	N	123330	500	39 억	133375	N	N	N	N
28	20241126	140907	57	100.00	KOSDAQ	화학	N	N	N	N	N	17330	-550	5	-3.08	2545771330	144774	109.87	18090	18500	16620	23200	12520	17880	17584.14	1.67	-3390	18993	18436	17943	17386	16893	18715	17665	40	5320	500	11800	10	1	7968680	1381	-27.51	8.26	12	1.82	-630.00	2099.00	25500	20241021	-32.04	2880	20240717	501.74	25500	-32.04	20241021	2880	501.74	20240717	25500	-32.04	20241021	2880	501.74	20240717	0.15	N	123330	500	39 억	133375	N	N	N	N
29	20241126	130906	57	100.00	KOSDAQ	화학	N	N	N	N	N	17330	-550	5	-3.08	2400426120	136344	103.47	18090	18500	16620	23200	12520	17880	17605.36	1.67	144	18993	18436	17943	17386	16893	18715	17665	40	5320	500	11800	10	1	7968680	1381	-27.51	8.26	12	1.71	-630.00	2099.00	25500	20241021	-32.04	2880	20240717	501.74	25500	-32.04	20241021	2880	501.74	20240717	25500	-32.04	20241021	2880	501.74	20240717	0.15	N	123330	500	39 억	133375	N	N	N	N
30	20241126	120910	57	100.00	KOSDAQ	화학	N	N	N	N	N	17550	-330	5	-1.85	2271935710	128934	97.85	18090	18500	16620	23200	12520	17880	17620.62	1.67	3440	18993	18436	17943	17386	16893	18715	17665	40	5320	500	11800	10	1	7968680	1399	-27.86	8.36	12	1.62	-630.00	2099.00	25500	20241021	-31.18	2880	20240717	509.38	25500	-31.18	20241021	2880	509.38	20240717	25500	-31.18	20241021	2880	509.38	20240717	0.15	N	123330	500	39 억	133375	N	N	N	N
31	20241126	110915	57	100.00	KOSDAQ	화학	N	N	N	N	N	17760	-120	5	-0.67	2065381720	117215	88.95	18090	18500	16620	23200	12520	17880	17620.12	1.67	8986	18993	18436	17943	17386	16893	18715	17665	40	5320	500	11800	10	1	7968680	1415	-28.19	8.46	12	1.47	-630.00	2099.00	25500	20241021	-30.35	2880	20240717	516.67	25500	-30.35	20241021	2880	516.67	20240717	25500	-30.35	20241021	2880	516.67	20240717	0.15	N	123330	500	39 억	133375	N	N	N	N
32	20241126	100919	57	100.00	KOSDAQ	화학	N	N	N	N	N	17000	-880	5	-4.92	1550041160	87178	66.16	18090	18500	16620	23200	12520	17880	17780.02	1.67	5882	18993	18436	17943	17386	16893	18715	17665	40	5320	500	11800	10	1	7968680	1355	-26.98	8.10	12	1.09	-630.00	2099.00	25500	20241021	-33.33	2880	20240717	490.28	25500	-33.33	20241021	2880	490.28	20240717	25500	-33.33	20241021	2880	490.28	20240717	0.15	N	123330	500	39 억	133375	N	N	N	N
33	20241126	090911	57	100.00	KOSDAQ	화학	N	N	N	N	N	18290	410	2	2.29	180732550	9964	7.56	18090	18490	17700	23200	12520	17880	18142.51	1.67	-3016	18993	18436	17943	17386	16893	18715	17665	40	5320	500	11800	10	1	7968680	1457	-29.03	8.71	12	0.13	-630.00	2099.00	25500	20241021	-28.27	2880	20240717	535.07	25500	-28.27	20241021	2880	535.07	20240717	25500	-28.27	20241021	2880	535.07	20240717	0.15	N	123330	500	39 억	133375	N	N	N	N
34	20241125	160847	57	100.00	KOSDAQ	화학	N	N	N	N	N	17880	180	2	1.02	2381490590	131715	54.28	17700	18500	17450	23000	12390	17700	18080.93	2.03	-28711	19700	18700	17700	16700	15700	19200	17200	40	5300	500	11680	10	1	7968680	1425	-28.38	8.52	12	1.65	-630.00	2099.00	25500	20241021	-29.88	2880	20240717	520.83	25500	-29.88	20241021	2880	520.83	20240717	25500	-29.88	20241021	2880	520.83	20240717	0.14	N	123330	500	39 억	161375	N	N	N	N
35	20241125	150905	57	100.00	KOSDAQ	화학	N	N	N	N	N	17950	250	2	1.41	2147023160	118628	48.89	17700	18500	17450	23000	12390	17700	18098.79	2.03	-28078	19700	18700	17700	16700	15700	19200	17200	40	5300	500	11680	10	1	7968680	1430	-28.49	8.55	12	1.49	-630.00	2099.00	25500	20241021	-29.61	2880	20240717	523.26	25500	-29.61	20241021	2880	523.26	20240717	25500	-29.61	20241021	2880	523.26	20240717	0.14	N	123330	500	39 억	161375	N	N	N	N
36	20241125	140903	57	100.00	KOSDAQ	화학	N	N	N	N	N	18030	330	2	1.86	1816889620	100299	41.34	17700	18500	17450	23000	12390	17700	18114.73	2.03	-24525	19700	18700	17700	16700	15700	19200	17200	40	5300	500	11680	10	1	7968680	1437	-28.62	8.59	12	1.26	-630.00	2099.00	25500	20241021	-29.29	2880	20240717	526.04	25500	-29.29	20241021	2880	526.04	20240717	25500	-29.29	20241021	2880	526.04	20240717	0.14	N	123330	500	39 억	161375	N	N	N	N
37	20241125	130857	57	100.00	KOSDAQ	화학	N	N	N	N	N	17960	260	2	1.47	1624957050	89638	36.94	17700	18500	17450	23000	12390	17700	18127.99	2.03	-24742	19700	18700	17700	16700	15700	19200	17200	40	5300	500	11680	10	1	7968680	1431	-28.51	8.56	12	1.12	-630.00	2099.00	25500	20241021	-29.57	2880	20240717	523.61	25500	-29.57	20241021	2880	523.61	20240717	25500	-29.57	20241021	2880	523.61	20240717	0.14	N	123330	500	39 억	161375	N	N	N	N
38	20241125	120905	57	100.00	KOSDAQ	화학	N	N	N	N	N	18100	400	2	2.26	1199011680	66040	27.22	17700	18500	17450	23000	12390	17700	18155.84	2.03	-14587	19700	18700	17700	16700	15700	19200	17200	40	5300	500	11680	10	1	7968680	1442	-28.73	8.62	12	0.83	-630.00	2099.00	25500	20241021	-29.02	2880	20240717	528.47	25500	-29.02	20241021	2880	528.47	20240717	25500	-29.02	20241021	2880	528.47	20240717	0.14	N	123330	500	39 억	161375	N	N	N	N
39	20241125	110859	57	100.00	KOSDAQ	화학	N	N	N	N	N	18320	620	2	3.50	908358200	50193	20.69	17700	18500	17450	23000	12390	17700	18097.31	2.03	-8172	19700	18700	17700	16700	15700	19200	17200	40	5300	500	11680	10	1	7968680	1460	-29.08	8.73	12	0.63	-630.00	2099.00	25500	20241021	-28.16	2880	20240717	536.11	25500	-28.16	20241021	2880	536.11	20240717	25500	-28.16	20241021	2880	536.11	20240717	0.14	N	123330	500	39 억	161375	N	N	N	N
40	20241125	100850	57	100.00	KOSDAQ	화학	N	N	N	N	N	18000	300	2	1.69	767838360	42437	17.49	17700	18500	17450	23000	12390	17700	18093.61	2.03	-8759	19700	18700	17700	16700	15700	19200	17200	40	5300	500	11680	10	1	7968680	1434	-28.57	8.58	12	0.53	-630.00	2099.00	25500	20241021	-29.41	2880	20240717	525.00	25500	-29.41	20241021	2880	525.00	20240717	25500	-29.41	20241021	2880	525.00	20240717	0.14	N	123330	500	39 억	161375	N	N	N	N
41	20241125	090850	57	100.00	KOSDAQ	화학	N	N	N	N	N	17890	190	2	1.07	107001180	6031	2.49	17700	18060	17450	23000	12390	17700	17741.86	2.03	121	19700	18700	17700	16700	15700	19200	17200	40	5300	500	11680	10	1	7968680	1426	-28.40	8.52	12	0.08	-630.00	2099.00	25500	20241021	-29.84	2880	20240717	521.18	25500	-29.84	20241021	2880	521.18	20240717	25500	-29.84	20241021	2880	521.18	20240717	0.14	N	123330	500	39 억	161375	N	N	N	N
42	20241122	160802	57	100.00	KOSDAQ	화학	N	N	N	N	N	17700	1030	2	6.18	4322586560	242234	274.37	16700	18700	16700	21650	11670	16670	17844.84	2.15	-8805	17816	17242	16626	16052	15436	16935	15745	40	4980	500	11000	10	1	7968680	1410	-28.10	8.43	12	3.04	-630.00	2099.00	25500	20241021	-30.59	2880	20240717	514.58	25500	-30.59	20241021	2880	514.58	20240717	25500	-30.59	20241021	2880	514.58	20240717	0.13	N	123330	500	39 억	171608	N	N	N	N
43	20241122	150815	57	100.00	KOSDAQ	화학	N	N	N	N	N	17840	1170	2	7.02	4076857990	228394	258.69	16700	18700	16700	21650	11670	16670	17850.11	2.15	-4878	17816	17242	16626	16052	15436	16935	15745	40	4980	500	11000	10	1	7968680	1422	-28.32	8.50	12	2.87	-630.00	2099.00	25500	20241021	-30.04	2880	20240717	519.44	25500	-30.04	20241021	2880	519.44	20240717	25500	-30.04	20241021	2880	519.44	20240717	0.13	N	123330	500	39 억	171608	N	N	N	N
44	20241122	140816	57	100.00	KOSDAQ	화학	N	N	N	N	N	17600	930	2	5.58	3734119210	209098	236.84	16700	18700	16700	21650	11670	16670	17858.23	2.15	-1778	17816	17242	16626	16052	15436	16935	15745	40	4980	500	11000	10	1	7968680	1402	-27.94	8.38	12	2.62	-630.00	2099.00	25500	20241021	-30.98	2880	20240717	511.11	25500	-30.98	20241021	2880	511.11	20240717	25500	-30.98	20241021	2880	511.11	20240717	0.13	N	123330	500	39 억	171608	N	N	N	N
45	20241122	130811	57	100.00	KOSDAQ	화학	N	N	N	N	N	17800	1130	2	6.78	3203870750	179362	203.16	16700	18700	16700	21650	11670	16670	17862.59	2.15	3863	17816	17242	16626	16052	15436	16935	15745	40	4980	500	11000	10	1	7968680	1418	-28.25	8.48	12	2.25	-630.00	2099.00	25500	20241021	-30.20	2880	20240717	518.06	25500	-30.20	20241021	2880	518.06	20240717	25500	-30.20	20241021	2880	518.06	20240717	0.13	N	123330	500	39 억	171608	N	N	N	N
46	20241122	120817	57	100.00	KOSDAQ	화학	N	N	N	N	N	17710	1040	2	6.24	2991209460	167467	189.68	16700	18700	16700	21650	11670	16670	17861.49	2.15	-2020	17816	17242	16626	16052	15436	16935	15745	40	4980	500	11000	10	1	7968680	1411	-28.11	8.44	12	2.10	-630.00	2099.00	25500	20241021	-30.55	2880	20240717	514.93	25500	-30.55	20241021	2880	514.93	20240717	25500	-30.55	20241021	2880	514.93	20240717	0.13	N	123330	500	39 억	171608	N	N	N	N
47	20241122	110808	57	100.00	KOSDAQ	화학	N	N	N	N	N	17950	1280	2	7.68	2615085170	146406	165.83	16700	18700	16700	21650	11670	16670	17861.87	2.15	-1681	17816	17242	16626	16052	15436	16935	15745	40	4980	500	11000	10	1	7968680	1430	-28.49	8.55	12	1.84	-630.00	2099.00	25500	20241021	-29.61	2880	20240717	523.26	25500	-29.61	20241021	2880	523.26	20240717	25500	-29.61	20241021	2880	523.26	20240717	0.13	N	123330	500	39 억	171608	N	N	N	N
48	20241122	100825	57	100.00	KOSDAQ	화학	N	N	N	N	N	17670	1000	2	6.00	1253079250	71025	80.45	16700	18070	16700	21650	11670	16670	17642.79	2.15	5591	17816	17242	16626	16052	15436	16935	15745	40	4980	500	11000	10	1	7968680	1408	-28.05	8.42	12	0.89	-630.00	2099.00	25500	20241021	-30.71	2880	20240717	513.54	25500	-30.71	20241021	2880	513.54	20240717	25500	-30.71	20241021	2880	513.54	20240717	0.13	N	123330	500	39 억	171608	N	N	N	N
49	20241122	090818	57	100.00	KOSDAQ	화학	N	N	N	N	N	17600	930	2	5.58	229497900	13282	15.04	16700	17700	16700	21650	11670	16670	17278.87	2.15	6202	17816	17242	16626	16052	15436	16935	15745	40	4980	500	11000	10	1	7968680	1402	-27.94	8.38	12	0.17	-630.00	2099.00	25500	20241021	-30.98	2880	20240717	511.11	25500	-30.98	20241021	2880	511.11	20240717	25500	-30.98	20241021	2880	511.11	20240717	0.13	N	123330	500	39 억	171608	N	N	N	N
50	20241121	160809	57	100.00	KOSDAQ	화학	N	N	N	N	N	16670	-200	5	-1.19	1455681250	88196	79.56	17000	17200	16010	21900	11810	16870	16505.07	2.18	-1111	17830	17350	16780	16300	15730	17590	16540	40	5030	500	11130	10	1	7968680	1328	-26.46	7.94	12	1.11	-630.00	2099.00	25500	20241021	-34.63	2880	20240717	478.82	25500	-34.63	20241021	2880	478.82	20240717	25500	-34.63	20241021	2880	478.82	20240717	0.16	N	123330	500	39 억	173709	N	N	N	N
51	20241121	150827	57	100.00	KOSDAQ	화학	N	N	N	N	N	16650	-220	5	-1.30	1446150240	87624	79.04	17000	17200	16010	21900	11810	16870	16504.04	2.18	-1109	17830	17350	16780	16300	15730	17590	16540	40	5030	500	11130	10	1	7968680	1327	-26.43	7.93	12	1.10	-630.00	2099.00	25500	20241021	-34.71	2880	20240717	478.12	25500	-34.71	20241021	2880	478.12	20240717	25500	-34.71	20241021	2880	478.12	20240717	0.16	N	123330	500	39 억	173709	N	N	N	N
52	20241121	140826	57	100.00	KOSDAQ	화학	N	N	N	N	N	16710	-160	5	-0.95	1242727380	75416	68.03	17000	17200	16010	21900	11810	16870	16478.30	2.18	2070	17830	17350	16780	16300	15730	17590	16540	40	5030	500	11130	10	1	7968680	1332	-26.52	7.96	12	0.95	-630.00	2099.00	25500	20241021	-34.47	2880	20240717	480.21	25500	-34.47	20241021	2880	480.21	20240717	25500	-34.47	20241021	2880	480.21	20240717	0.16	N	123330	500	39 억	173709	N	N	N	N
53	20241121	130818	57	100.00	KOSDAQ	화학	N	N	N	N	N	16510	-360	5	-2.13	1084511120	65921	59.46	17000	17200	16010	21900	11810	16870	16451.68	2.18	2790	17830	17350	16780	16300	15730	17590	16540	40	5030	500	11130	10	1	7968680	1316	-26.21	7.87	12	0.83	-630.00	2099.00	25500	20241021	-35.25	2880	20240717	473.26	25500	-35.25	20241021	2880	473.26	20240717	25500	-35.25	20241021	2880	473.26	20240717	0.16	N	123330	500	39 억	173709	N	N	N	N
54	20241121	120818	57	100.00	KOSDAQ	화학	N	N	N	N	N	16430	-440	5	-2.61	944560780	57432	51.81	17000	17200	16010	21900	11810	16870	16446.59	2.18	2189	17830	17350	16780	16300	15730	17590	16540	40	5030	500	11130	10	1	7968680	1309	-26.08	7.83	12	0.72	-630.00	2099.00	25500	20241021	-35.57	2880	20240717	470.49	25500	-35.57	20241021	2880	470.49	20240717	25500	-35.57	20241021	2880	470.49	20240717	0.16	N	123330	500	39 억	173709	N	N	N	N
55	20241121	110821	57	100.00	KOSDAQ	화학	N	N	N	N	N	16300	-570	5	-3.38	652932760	39444	35.58	17000	17200	16280	21900	11810	16870	16553.41	2.18	-1534	17830	17350	16780	16300	15730	17590	16540	40	5030	500	11130	10	1	7968680	1299	-25.87	7.77	12	0.49	-630.00	2099.00	25500	20241021	-36.08	2880	20240717	465.97	25500	-36.08	20241021	2880	465.97	20240717	25500	-36.08	20241021	2880	465.97	20240717	0.16	N	123330	500	39 억	173709	N	N	N	N
56	20241121	100821	57	100.00	KOSDAQ	화학	N	N	N	N	N	16680	-190	5	-1.13	377051420	22661	20.44	17000	17200	16510	21900	11810	16870	16638.78	2.18	554	17830	17350	16780	16300	15730	17590	16540	40	5030	500	11130	10	1	7968680	1329	-26.48	7.95	12	0.28	-630.00	2099.00	25500	20241021	-34.59	2880	20240717	479.17	25500	-34.59	20241021	2880	479.17	20240717	25500	-34.59	20241021	2880	479.17	20240717	0.16	N	123330	500	39 억	173709	N	N	N	N
57	20241121	090821	57	100.00	KOSDAQ	화학	N	N	N	N	N	16520	-350	5	-2.07	91826190	5483	4.95	17000	17200	16520	21900	11810	16870	16747.44	2.18	-3864	17830	17350	16780	16300	15730	17590	16540	40	5030	500	11130	10	1	7968680	1316	-26.22	7.87	12	0.07	-630.00	2099.00	25500	20241021	-35.22	2880	20240717	473.61	25500	-35.22	20241021	2880	473.61	20240717	25500	-35.22	20241021	2880	473.61	20240717	0.16	N	123330	500	39 억	173709	N	N	N	N
58	20241120	160814	57	100.00	KOSDAQ	화학	N	N	N	N	N	16870	170	2	1.02	1845824450	110177	92.08	16590	17260	16210	21700	11690	16700	16753.26	2.04	12468	17926	17312	16786	16172	15646	17620	16480	40	5000	500	11020	10	1	7968680	1344	-26.78	8.04	12	1.38	-630.00	2099.00	25500	20241021	-33.84	2880	20240717	485.76	25500	-33.84	20241021	2880	485.76	20240717	25500	-33.84	20241021	2880	485.76	20240717	0.16	N	123330	500	39 억	162241	N	N	N	N
59	20241120	150824	57	100.00	KOSDAQ	화학	N	N	N	N	N	16870	170	2	1.02	1778259720	106144	88.70	16590	17260	16210	21700	11690	16700	16753.28	2.04	11530	17926	17312	16786	16172	15646	17620	16480	40	5000	500	11020	10	1	7968680	1344	-26.78	8.04	12	1.33	-630.00	2099.00	25500	20241021	-33.84	2880	20240717	485.76	25500	-33.84	20241021	2880	485.76	20240717	25500	-33.84	20241021	2880	485.76	20240717	0.16	N	123330	500	39 억	162241	N	N	N	N
60	20241120	140827	57	100.00	KOSDAQ	화학	N	N	N	N	N	17190	490	2	2.93	1596150030	95376	79.71	16590	17260	16210	21700	11690	16700	16735.34	2.04	8611	17926	17312	16786	16172	15646	17620	16480	40	5000	500	11020	10	1	7968680	1370	-27.29	8.19	12	1.20	-630.00	2099.00	25500	20241021	-32.59	2880	20240717	496.88	25500	-32.59	20241021	2880	496.88	20240717	25500	-32.59	20241021	2880	496.88	20240717	0.16	N	123330	500	39 억	162241	N	N	N	N
61	20241120	130828	57	100.00	KOSDAQ	화학	N	N	N	N	N	17190	490	2	2.93	1417482940	84994	71.03	16590	17240	16210	21700	11690	16700	16677.45	2.04	15315	17926	17312	16786	16172	15646	17620	16480	40	5000	500	11020	10	1	7968680	1370	-27.29	8.19	12	1.07	-630.00	2099.00	25500	20241021	-32.59	2880	20240717	496.88	25500	-32.59	20241021	2880	496.88	20240717	25500	-32.59	20241021	2880	496.88	20240717	0.16	N	123330	500	39 억	162241	N	N	N	N
62	20241120	120826	57	100.00	KOSDAQ	화학	N	N	N	N	N	16710	10	2	0.06	1095206320	65961	55.12	16590	17000	16210	21700	11690	16700	16603.85	2.04	9033	17926	17312	16786	16172	15646	17620	16480	40	5000	500	11020	10	1	7968680	1332	-26.52	7.96	12	0.83	-630.00	2099.00	25500	20241021	-34.47	2880	20240717	480.21	25500	-34.47	20241021	2880	480.21	20240717	25500	-34.47	20241021	2880	480.21	20240717	0.16	N	123330	500	39 억	162241	N	N	N	N
63	20241120	110829	57	100.00	KOSDAQ	화학	N	N	N	N	N	16930	230	2	1.38	933235600	56335	47.08	16590	17000	16210	21700	11690	16700	16565.82	2.04	12629	17926	17312	16786	16172	15646	17620	16480	40	5000	500	11020	10	1	7968680	1349	-26.87	8.07	12	0.71	-630.00	2099.00	25500	20241021	-33.61	2880	20240717	487.85	25500	-33.61	20241021	2880	487.85	20240717	25500	-33.61	20241021	2880	487.85	20240717	0.16	N	123330	500	39 억	162241	N	N	N	N
64	20241120	100827	57	100.00	KOSDAQ	화학	N	N	N	N	N	16510	-190	5	-1.14	541925330	32883	27.48	16590	17000	16210	21700	11690	16700	16480.41	2.04	7666	17926	17312	16786	16172	15646	17620	16480	40	5000	500	11020	10	1	7968680	1316	-26.21	7.87	12	0.41	-630.00	2099.00	25500	20241021	-35.25	2880	20240717	473.26	25500	-35.25	20241021	2880	473.26	20240717	25500	-35.25	20241021	2880	473.26	20240717	0.16	N	123330	500	39 억	162241	N	N	N	N
65	20241120	090826	57	100.00	KOSDAQ	화학	N	N	N	N	N	16610	-90	5	-0.54	90136950	5405	4.52	16590	17000	16510	21700	11690	16700	16676.59	2.04	-1026	17926	17312	16786	16172	15646	17620	16480	40	5000	500	11020	10	1	7968680	1324	-26.37	7.91	12	0.07	-630.00	2099.00	25500	20241021	-34.86	2880	20240717	476.74	25500	-34.86	20241021	2880	476.74	20240717	25500	-34.86	20241021	2880	476.74	20240717	0.16	N	123330	500	39 억	162241	N	N	N	N
66	20241119	160741	57	100.00	KOSDAQ	화학	N	N	N	N	N	16700	200	2	1.21	2001982710	119430	72.14	16510	17400	16260	21450	11550	16500	16762.81	1.82	13802	17746	17122	16676	16052	15606	16900	15830	40	4950	500	10890	10	1	7968680	1331	-26.51	7.96	12	1.50	-630.00	2099.00	25500	20241021	-34.51	2880	20240717	479.86	25500	-34.51	20241021	2880	479.86	20240717	25500	-34.51	20241021	2880	479.86	20240717	0.15	N	123330	500	39 억	145380	N	N	N	N
67	20241119	150753	57	100.00	KOSDAQ	화학	N	N	N	N	N	16720	220	2	1.33	1946571370	116117	70.14	16510	17400	16260	21450	11550	16500	16763.88	1.82	14410	17746	17122	16676	16052	15606	16900	15830	40	4950	500	10890	10	1	7968680	1332	-26.54	7.97	12	1.46	-630.00	2099.00	25500	20241021	-34.43	2880	20240717	480.56	25500	-34.43	20241021	2880	480.56	20240717	25500	-34.43	20241021	2880	480.56	20240717	0.15	N	123330	500	39 억	145380	N	N	N	N
68	20241119	140752	57	100.00	KOSDAQ	화학	N	N	N	N	N	16620	120	2	0.73	1583635180	94245	56.93	16510	17400	16260	21450	11550	16500	16803.39	1.82	15321	17746	17122	16676	16052	15606	16900	15830	40	4950	500	10890	10	1	7968680	1324	-26.38	7.92	12	1.18	-630.00	2099.00	25500	20241021	-34.82	2880	20240717	477.08	25500	-34.82	20241021	2880	477.08	20240717	25500	-34.82	20241021	2880	477.08	20240717	0.15	N	123330	500	39 억	145380	N	N	N	N
69	20241119	130756	57	100.00	KOSDAQ	화학	N	N	N	N	N	16660	160	2	0.97	1196872290	70968	42.87	16510	17400	16260	21450	11550	16500	16864.96	1.82	10167	17746	17122	16676	16052	15606	16900	15830	40	4950	500	10890	10	1	7968680	1328	-26.44	7.94	12	0.89	-630.00	2099.00	25500	20241021	-34.67	2880	20240717	478.47	25500	-34.67	20241021	2880	478.47	20240717	25500	-34.67	20241021	2880	478.47	20240717	0.15	N	123330	500	39 억	145380	N	N	N	N
70	20241119	120748	57	100.00	KOSDAQ	화학	N	N	N	N	N	16780	280	2	1.70	1109726170	65748	39.72	16510	17400	16260	21450	11550	16500	16878.48	1.82	10216	17746	17122	16676	16052	15606	16900	15830	40	4950	500	10890	10	1	7968680	1337	-26.63	7.99	12	0.83	-630.00	2099.00	25500	20241021	-34.20	2880	20240717	482.64	25500	-34.20	20241021	2880	482.64	20240717	25500	-34.20	20241021	2880	482.64	20240717	0.15	N	123330	500	39 억	145380	N	N	N	N
71	20241119	110756	57	100.00	KOSDAQ	화학	N	N	N	N	N	17180	680	2	4.12	877220490	52072	31.45	16510	17400	16260	21450	11550	16500	16846.30	1.82	12017	17746	17122	16676	16052	15606	16900	15830	40	4950	500	10890	10	1	7968680	1369	-27.27	8.18	12	0.65	-630.00	2099.00	25500	20241021	-32.63	2880	20240717	496.53	25500	-32.63	20241021	2880	496.53	20240717	25500	-32.63	20241021	2880	496.53	20240717	0.15	N	123330	500	39 억	145380	N	N	N	N
72	20241119	100817	57	100.00	KOSDAQ	화학	N	N	N	N	N	17340	840	2	5.09	582787030	35004	21.14	16510	17400	16260	21450	11550	16500	16649.16	1.82	15770	17746	17122	16676	16052	15606	16900	15830	40	4950	500	10890	10	1	7968680	1382	-27.52	8.26	12	0.44	-630.00	2099.00	25500	20241021	-32.00	2880	20240717	502.08	25500	-32.00	20241021	2880	502.08	20240717	25500	-32.00	20241021	2880	502.08	20240717	0.15	N	123330	500	39 억	145380	N	N	N	N
73	20241119	090809	57	100.00	KOSDAQ	화학	N	N	N	N	N	16630	130	2	0.79	161202350	9671	5.84	16510	16840	16500	21450	11550	16500	16668.63	1.82	4315	17746	17122	16676	16052	15606	16900	15830	40	4950	500	10890	10	1	7968680	1325	-26.40	7.92	12	0.12	-630.00	2099.00	25500	20241021	-34.78	2880	20240717	477.43	25500	-34.78	20241021	2880	477.43	20240717	25500	-34.78	20241021	2880	477.43	20240717	0.15	N	123330	500	39 억	145380	N	N	N	N
74	20241118	160745	57	100.00	KOSDAQ	화학	N	N	N	N	N	16500	-800	5	-4.62	2740809880	165488	50.29	17150	17300	16230	22450	12110	17300	16559.90	1.82	307	18380	17840	16890	16350	15400	18110	16620	40	5150	500	11410	10	1	7968680	1315	-26.19	7.86	12	2.08	-630.00	2099.00	25500	20241021	-35.29	2880	20240717	472.92	25500	-35.29	20241021	2880	472.92	20240717	25500	-35.29	20241021	2880	472.92	20240717	0.17	N	123330	500	39 억	145061	N	N	N	N
75	20241118	150754	57	100.00	KOSDAQ	화학	N	N	N	N	N	16500	-800	5	-4.62	2668074460	161088	48.95	17150	17300	16230	22450	12110	17300	16560.68	1.82	-43	18380	17840	16890	16350	15400	18110	16620	40	5150	500	11410	10	1	7968680	1315	-26.19	7.86	12	2.02	-630.00	2099.00	25500	20241021	-35.29	2880	20240717	472.92	25500	-35.29	20241021	2880	472.92	20240717	25500	-35.29	20241021	2880	472.92	20240717	0.17	N	123330	500	39 억	145061	N	N	N	N
76	20241118	140755	57	100.00	KOSDAQ	화학	N	N	N	N	N	16410	-890	5	-5.14	2246700260	135552	41.19	17150	17300	16230	22450	12110	17300	16571.93	1.82	15275	18380	17840	16890	16350	15400	18110	16620	40	5150	500	11410	10	1	7968680	1308	-26.05	7.82	12	1.70	-630.00	2099.00	25500	20241021	-35.65	2880	20240717	469.79	25500	-35.65	20241021	2880	469.79	20240717	25500	-35.65	20241021	2880	469.79	20240717	0.17	N	123330	500	39 억	145061	N	N	N	N
77	20241118	130753	57	100.00	KOSDAQ	화학	N	N	N	N	N	16610	-690	5	-3.99	1906390540	114740	34.87	17150	17300	16230	22450	12110	17300	16612.06	1.82	4734	18380	17840	16890	16350	15400	18110	16620	40	5150	500	11410	10	1	7968680	1324	-26.37	7.91	12	1.44	-630.00	2099.00	25500	20241021	-34.86	2880	20240717	476.74	25500	-34.86	20241021	2880	476.74	20240717	25500	-34.86	20241021	2880	476.74	20240717	0.17	N	123330	500	39 억	145061	N	N	N	N
78	20241118	120755	57	100.00	KOSDAQ	화학	N	N	N	N	N	16660	-640	5	-3.70	1445834470	86726	26.36	17150	17300	16230	22450	12110	17300	16667.87	1.82	-4116	18380	17840	16890	16350	15400	18110	16620	40	5150	500	11410	10	1	7968680	1328	-26.44	7.94	12	1.09	-630.00	2099.00	25500	20241021	-34.67	2880	20240717	478.47	25500	-34.67	20241021	2880	478.47	20240717	25500	-34.67	20241021	2880	478.47	20240717	0.17	N	123330	500	39 억	145061	N	N	N	N
79	20241118	110755	57	100.00	KOSDAQ	화학	N	N	N	N	N	16560	-740	5	-4.28	1236742090	74213	22.55	17150	17300	16230	22450	12110	17300	16660.71	1.82	-7918	18380	17840	16890	16350	15400	18110	16620	40	5150	500	11410	10	1	7968680	1320	-26.29	7.89	12	0.93	-630.00	2099.00	25500	20241021	-35.06	2880	20240717	475.00	25500	-35.06	20241021	2880	475.00	20240717	25500	-35.06	20241021	2880	475.00	20240717	0.17	N	123330	500	39 억	145061	N	N	N	N
80	20241118	100747	57	100.00	KOSDAQ	화학	N	N	N	N	N	16740	-560	5	-3.24	758189680	45385	13.79	17150	17300	16230	22450	12110	17300	16699.51	1.82	903	18380	17840	16890	16350	15400	18110	16620	40	5150	500	11410	10	1	7968680	1334	-26.57	7.98	12	0.57	-630.00	2099.00	25500	20241021	-34.35	2880	20240717	481.25	25500	-34.35	20241021	2880	481.25	20240717	25500	-34.35	20241021	2880	481.25	20240717	0.17	N	123330	500	39 억	145061	N	N	N	N
81	20241118	090746	57	100.00	KOSDAQ	화학	N	N	N	N	N	16810	-490	5	-2.83	203311470	12016	3.65	17150	17300	16550	22450	12110	17300	16904.60	1.82	-1616	18380	17840	16890	16350	15400	18110	16620	40	5150	500	11410	10	1	7968680	1340	-26.68	8.01	12	0.15	-630.00	2099.00	25500	20241021	-34.08	2880	20240717	483.68	25500	-34.08	20241021	2880	483.68	20240717	25500	-34.08	20241021	2880	483.68	20240717	0.17	N	123330	500	39 억	145061	N	N	N	N
82	20241115	160811	57	100.00	KOSDAQ	화학	N	N	N	N	N	17300	270	2	1.59	5535742980	328608	92.69	17090	17430	15940	22100	11930	17030	16841.94	2.56	-63176	19863	18446	17363	15946	14863	17905	15405	40	5070	500	11230	10	1	7968680	1379	-27.46	8.24	12	4.12	-630.00	2099.00	25500	20241021	-32.16	2880	20240717	500.69	25500	-32.16	20241021	2880	500.69	20240717	25500	-32.16	20241021	2880	500.69	20240717	0.17	N	123330	500	39 억	204233	N	N	N	N
83	20241115	150834	57	100.00	KOSDAQ	화학	N	N	N	N	N	17290	260	2	1.53	5266648010	313027	88.29	17090	17430	15940	22100	11930	17030	16824.83	2.56	-56018	19863	18446	17363	15946	14863	17905	15405	40	5070	500	11230	10	1	7968680	1378	-27.44	8.24	12	3.93	-630.00	2099.00	25500	20241021	-32.20	2880	20240717	500.35	25500	-32.20	20241021	2880	500.35	20240717	25500	-32.20	20241021	2880	500.35	20240717	0.17	N	123330	500	39 억	204233	N	N	N	N
84	20241115	140825	57	100.00	KOSDAQ	화학	N	N	N	N	N	17110	80	2	0.47	4693726630	279554	78.85	17090	17430	15940	22100	11930	17030	16789.97	2.56	-38535	19863	18446	17363	15946	14863	17905	15405	40	5070	500	11230	10	1	7968680	1363	-27.16	8.15	12	3.51	-630.00	2099.00	25500	20241021	-32.90	2880	20240717	494.10	25500	-32.90	20241021	2880	494.10	20240717	25500	-32.90	20241021	2880	494.10	20240717	0.17	N	123330	500	39 억	204233	N	N	N	N
85	20241115	130828	57	100.00	KOSDAQ	화학	N	N	N	N	N	17000	-30	5	-0.18	4255081850	253828	71.60	17090	17430	15940	22100	11930	17030	16763.54	2.56	-27373	19863	18446	17363	15946	14863	17905	15405	40	5070	500	11230	10	1	7968680	1355	-26.98	8.10	12	3.19	-630.00	2099.00	25500	20241021	-33.33	2880	20240717	490.28	25500	-33.33	20241021	2880	490.28	20240717	25500	-33.33	20241021	2880	490.28	20240717	0.17	N	123330	500	39 억	204233	N	N	N	N
86	20241115	120831	57	100.00	KOSDAQ	화학	N	N	N	N	N	17100	70	2	0.41	3525219330	211432	59.64	17090	17350	15940	22100	11930	17030	16672.89	2.56	-18529	19863	18446	17363	15946	14863	17905	15405	40	5070	500	11230	10	1	7968680	1363	-27.14	8.15	12	2.65	-630.00	2099.00	25500	20241021	-32.94	2880	20240717	493.75	25500	-32.94	20241021	2880	493.75	20240717	25500	-32.94	20241021	2880	493.75	20240717	0.17	N	123330	500	39 억	204233	N	N	N	N
87	20241115	110809	57	100.00	KOSDAQ	화학	N	N	N	N	N	17290	260	2	1.53	3074580430	185246	52.25	17090	17300	15940	22100	11930	17030	16597.05	2.56	-4469	19863	18446	17363	15946	14863	17905	15405	40	5070	500	11230	10	1	7968680	1378	-27.44	8.24	12	2.32	-630.00	2099.00	25500	20241021	-32.20	2880	20240717	500.35	25500	-32.20	20241021	2880	500.35	20240717	25500	-32.20	20241021	2880	500.35	20240717	0.17	N	123330	500	39 억	204233	N	N	N	N
88	20241115	100809	57	100.00	KOSDAQ	화학	N	N	N	N	N	16730	-300	5	-1.76	2321853420	141054	39.79	17090	17120	15940	22100	11930	17030	16460.33	2.56	4934	19863	18446	17363	15946	14863	17905	15405	40	5070	500	11230	10	1	7968680	1333	-26.56	7.97	12	1.77	-630.00	2099.00	25500	20241021	-34.39	2880	20240717	480.90	25500	-34.39	20241021	2880	480.90	20240717	25500	-34.39	20241021	2880	480.90	20240717	0.17	N	123330	500	39 억	204233	N	N	N	N
89	20241115	090743	57	100.00	KOSDAQ	화학	N	N	N	N	N	16330	-700	5	-4.11	781764250	47966	13.53	17090	17120	15950	22100	11930	17030	16296.76	2.56	-4051	19863	18446	17363	15946	14863	17905	15405	40	5070	500	11230	10	1	7968680	1301	-25.92	7.78	12	0.60	-630.00	2099.00	25500	20241021	-35.96	2880	20240717	467.01	25500	-35.96	20241021	2880	467.01	20240717	25500	-35.96	20241021	2880	467.01	20240717	0.17	N	123330	500	39 억	204233	N	N	N	N
90	20241114	160803	57	100.00	KOSDAQ	화학	N	N	N	N	N	16940	-1330	5	-7.28	5344730840	310858	201.89	18100	18780	16280	23750	12790	18270	17192.65	1.73	76110	20250	19260	18610	17620	16970	18935	17295	40	5480	500	12050	10	1	7968680	1350	-26.89	8.07	12	3.90	-630.00	2099.00	25500	20241021	-33.57	2880	20240717	488.19	25500	-33.57	20241021	2880	488.19	20240717	25500	-33.57	20241021	2880	488.19	20240717	0.17	N	123330	500	39 억	137910	N	N	N	N
91	20241114	150808	57	100.00	KOSDAQ	화학	N	N	N	N	N	16760	-1510	5	-8.26	3209054190	182017	118.21	18100	18780	16600	23750	12790	18270	17629.67	1.73	50544	20250	19260	18610	17620	16970	18935	17295	40	5480	500	12050	10	1	7968680	1336	-26.60	7.98	12	2.28	-630.00	2099.00	25500	20241021	-34.27	2880	20240717	481.94	25500	-34.27	20241021	2880	481.94	20240717	25500	-34.27	20241021	2880	481.94	20240717	0.17	N	123330	500	39 억	137910	N	N	N	N
92	20241114	140803	57	100.00	KOSDAQ	화학	N	N	N	N	N	17450	-820	5	-4.49	2156383430	120455	78.23	18100	18780	17250	23750	12790	18270	17901.25	1.73	29417	20250	19260	18610	17620	16970	18935	17295	40	5480	500	12050	10	1	7968680	1391	-27.70	8.31	12	1.51	-630.00	2099.00	25500	20241021	-31.57	2880	20240717	505.90	25500	-31.57	20241021	2880	505.90	20240717	25500	-31.57	20241021	2880	505.90	20240717	0.17	N	123330	500	39 억	137910	N	N	N	N
93	20241114	130803	57	100.00	KOSDAQ	화학	N	N	N	N	N	17730	-540	5	-2.96	1575361470	87298	56.70	18100	18780	17560	23750	12790	18270	18045.17	1.73	19246	20250	19260	18610	17620	16970	18935	17295	40	5480	500	12050	10	1	7968680	1413	-28.14	8.45	12	1.10	-630.00	2099.00	25500	20241021	-30.47	2880	20240717	515.62	25500	-30.47	20241021	2880	515.62	20240717	25500	-30.47	20241021	2880	515.62	20240717	0.17	N	123330	500	39 억	137910	N	N	N	N
94	20241114	120802	57	100.00	KOSDAQ	화학	N	N	N	N	N	17820	-450	5	-2.46	1390138470	76916	49.95	18100	18780	17560	23750	12790	18270	18072.85	1.73	18608	20250	19260	18610	17620	16970	18935	17295	40	5480	500	12050	10	1	7968680	1420	-28.29	8.49	12	0.97	-630.00	2099.00	25500	20241021	-30.12	2880	20240717	518.75	25500	-30.12	20241021	2880	518.75	20240717	25500	-30.12	20241021	2880	518.75	20240717	0.17	N	123330	500	39 억	137910	N	N	N	N
95	20241114	110802	57	100.00	KOSDAQ	화학	N	N	N	N	N	17980	-290	5	-1.59	788376980	43152	28.03	18100	18780	17840	23750	12790	18270	18269.77	1.73	17105	20250	19260	18610	17620	16970	18935	17295	40	5480	500	12050	10	1	7968680	1433	-28.54	8.57	12	0.54	-630.00	2099.00	25500	20241021	-29.49	2880	20240717	524.31	25500	-29.49	20241021	2880	524.31	20240717	25500	-29.49	20241021	2880	524.31	20240717	0.17	N	123330	500	39 억	137910	N	N	N	N
96	20241114	100822	57	100.00	KOSDAQ	화학	N	N	N	N	N	18390	120	2	0.66	94731860	5163	3.35	18100	18700	18100	23750	12790	18270	18352.03	1.73	1397	20250	19260	18610	17620	16970	18935	17295	40	5480	500	12050	10	1	7968680	1465	-29.19	8.76	12	0.06	-630.00	2099.00	25500	20241021	-27.88	2880	20240717	538.54	25500	-27.88	20241021	2880	538.54	20240717	25500	-27.88	20241021	2880	538.54	20240717	0.17	N	123330	500	39 억	137910	N	N	N	N
97	20241114	090756	57	100.00	KOSDAQ	화학	N	N	N	N	N	18270	0	3	0.00	0	0	0.00	0	0	0	23750	12790	18270	0.00	1.73	0	20250	19260	18610	17620	16970	18935	17295	40	5480	500	12050	10	1	7968680	1456	-29.00	8.70	12	0.00	-630.00	2099.00	25500	20241021	-28.35	2880	20240717	534.38	25500	-28.35	20241021	2880	534.38	20240717	25500	-28.35	20241021	2880	534.38	20240717	0.17	N	123330	500	39 억	137910	N	N	N	N
98	20241113	160458	57	100.00	KOSDAQ	화학	N	N	N	N	N	18270	-770	5	-4.04	2881119730	153909	87.71	19040	19600	17960	24750	13330	19040	18719.69	1.50	19832	20413	19726	19123	18436	17833	19425	18135	40	5710	500	12560	10	1	7968680	1456	-29.00	8.70	12	1.93	-630.00	2099.00	25500	20241021	-28.35	2880	20240717	534.38	25500	-28.35	20241021	2880	534.38	20240717	25500	-28.35	20241021	2880	534.38	20240717	0.68	N	123330	500	39 억	119588	N	N	N	N
99	20241113	150523	57	100.00	KOSDAQ	화학	N	N	N	N	N	18440	-600	5	-3.15	2821643290	150657	85.86	19040	19600	17960	24750	13330	19040	18728.92	1.50	18321	20413	19726	19123	18436	17833	19425	18135	40	5710	500	12560	10	1	7968680	1469	-29.27	8.79	12	1.89	-630.00	2099.00	25500	20241021	-27.69	2880	20240717	540.28	25500	-27.69	20241021	2880	540.28	20240717	25500	-27.69	20241021	2880	540.28	20240717	0.68	N	123330	500	39 억	119588	N	N	N	N
100	20241113	140523	57	100.00	KOSDAQ	화학	N	N	N	N	N	18190	-850	5	-4.46	2382536720	126873	72.30	19040	19600	17960	24750	13330	19040	18778.91	1.50	20195	20413	19726	19123	18436	17833	19425	18135	40	5710	500	12560	10	1	7968680	1450	-28.87	8.67	12	1.59	-630.00	2099.00	25500	20241021	-28.67	2880	20240717	531.60	25500	-28.67	20241021	2880	531.60	20240717	25500	-28.67	20241021	2880	531.60	20240717	0.68	N	123330	500	39 억	119588	N	N	N	N
101	20241113	130518	57	100.00	KOSDAQ	화학	N	N	N	N	N	18110	-930	5	-4.88	2070343220	109648	62.49	19040	19600	18000	24750	13330	19040	18881.72	1.50	17553	20413	19726	19123	18436	17833	19425	18135	40	5710	500	12560	10	1	7968680	1443	-28.75	8.63	12	1.38	-630.00	2099.00	25500	20241021	-28.98	2880	20240717	528.82	25500	-28.98	20241021	2880	528.82	20240717	25500	-28.98	20241021	2880	528.82	20240717	0.68	N	123330	500	39 억	119588	N	N	N	N
102	20241113	120516	57	100.00	KOSDAQ	화학	N	N	N	N	N	18270	-770	5	-4.04	1813389260	95463	54.40	19040	19600	18000	24750	13330	19040	18995.73	1.50	14193	20413	19726	19123	18436	17833	19425	18135	40	5710	500	12560	10	1	7968680	1456	-29.00	8.70	12	1.20	-630.00	2099.00	25500	20241021	-28.35	2880	20240717	534.38	25500	-28.35	20241021	2880	534.38	20240717	25500	-28.35	20241021	2880	534.38	20240717	0.68	N	123330	500	39 억	119588	N	N	N	N
103	20241113	110514	57	100.00	KOSDAQ	화학	N	N	N	N	N	19020	-20	5	-0.11	1369765310	71449	40.72	19040	19600	18720	24750	13330	19040	19171.23	1.50	11996	20413	19726	19123	18436	17833	19425	18135	40	5710	500	12560	10	1	7968680	1516	-30.19	9.06	12	0.90	-630.00	2099.00	25500	20241021	-25.41	2880	20240717	560.42	25500	-25.41	20241021	2880	560.42	20240717	25500	-25.41	20241021	2880	560.42	20240717	0.68	N	123330	500	39 억	119588	N	N	N	N
104	20241113	100514	57	100.00	KOSDAQ	화학	N	N	N	N	N	18850	-190	5	-1.00	602414700	31634	18.03	19040	19350	18720	24750	13330	19040	19043.27	1.50	2509	20413	19726	19123	18436	17833	19425	18135	40	5710	500	12560	10	1	7968680	1502	-29.92	8.98	12	0.40	-630.00	2099.00	25500	20241021	-26.08	2880	20240717	554.51	25500	-26.08	20241021	2880	554.51	20240717	25500	-26.08	20241021	2880	554.51	20240717	0.68	N	123330	500	39 억	119588	N	N	N	N
105	20241113	090507	57	100.00	KOSDAQ	화학	N	N	N	N	N	19170	130	2	0.68	67536820	3550	2.02	19040	19170	18800	24750	13330	19040	19024.46	1.50	-121	20413	19726	19123	18436	17833	19425	18135	40	5710	500	12560	10	1	7968680	1528	-30.43	9.13	12	0.04	-630.00	2099.00	25500	20241021	-24.82	2880	20240717	565.62	25500	-24.82	20241021	2880	565.62	20240717	25500	-24.82	20241021	2880	565.62	20240717	0.68	N	123330	500	39 억	119588	N	N	N	N
106	20241112	160734	57	100.00	KOSDAQ	화학	N	N	N	N	N	19040	-960	5	-4.80	3322535760	175186	35.42	19700	19810	18520	26000	14000	20000	18965.76	1.47	6966	22240	21120	19530	18410	16820	20325	17615	40	6000	500	13200	10	1	7968680	1517	-30.22	9.07	12	2.20	-630.00	2099.00	25500	20241021	-25.33	2880	20240717	561.11	25500	-25.33	20241021	2880	561.11	20240717	25500	-25.33	20241021	2880	561.11	20240717	0.69	N	123330	500	39 억	117332	N	N	N	N
107	20241112	150741	57	100.00	KOSDAQ	화학	N	N	N	N	N	19090	-910	5	-4.55	3205826080	169052	34.18	19700	19810	18520	26000	14000	20000	18963.55	1.47	6368	22240	21120	19530	18410	16820	20325	17615	40	6000	500	13200	10	1	7968680	1521	-30.30	9.09	12	2.12	-630.00	2099.00	25500	20241021	-25.14	2880	20240717	562.85	25500	-25.14	20241021	2880	562.85	20240717	25500	-25.14	20241021	2880	562.85	20240717	0.69	N	123330	500	39 억	117332	N	N	N	N
108	20241112	140747	57	100.00	KOSDAQ	화학	N	N	N	N	N	18820	-1180	5	-5.90	2864317220	150974	30.53	19700	19810	18520	26000	14000	20000	18972.25	1.47	1893	22240	21120	19530	18410	16820	20325	17615	40	6000	500	13200	10	1	7968680	1500	-29.87	8.97	12	1.89	-630.00	2099.00	25500	20241021	-26.20	2880	20240717	553.47	25500	-26.20	20241021	2880	553.47	20240717	25500	-26.20	20241021	2880	553.47	20240717	0.69	N	123330	500	39 억	117332	N	N	N	N
109	20241112	130744	57	100.00	KOSDAQ	화학	N	N	N	N	N	18910	-1090	5	-5.45	2583347930	136110	27.52	19700	19810	18520	26000	14000	20000	18979.85	1.47	-1503	22240	21120	19530	18410	16820	20325	17615	40	6000	500	13200	10	1	7968680	1507	-30.02	9.01	12	1.71	-630.00	2099.00	25500	20241021	-25.84	2880	20240717	556.60	25500	-25.84	20241021	2880	556.60	20240717	25500	-25.84	20241021	2880	556.60	20240717	0.69	N	123330	500	39 억	117332	N	N	N	N
110	20241112	120742	57	100.00	KOSDAQ	화학	N	N	N	N	N	19100	-900	5	-4.50	2304294270	121312	24.53	19700	19810	18520	26000	14000	20000	18994.78	1.47	1278	22240	21120	19530	18410	16820	20325	17615	40	6000	500	13200	10	1	7968680	1522	-30.32	9.10	12	1.52	-630.00	2099.00	25500	20241021	-25.10	2880	20240717	563.19	25500	-25.10	20241021	2880	563.19	20240717	25500	-25.10	20241021	2880	563.19	20240717	0.69	N	123330	500	39 억	117332	N	N	N	N
111	20241112	110742	57	100.00	KOSDAQ	화학	N	N	N	N	N	18830	-1170	5	-5.85	2020637180	106349	21.50	19700	19810	18520	26000	14000	20000	19000.06	1.47	-3160	22240	21120	19530	18410	16820	20325	17615	40	6000	500	13200	10	1	7968680	1501	-29.89	8.97	12	1.33	-630.00	2099.00	25500	20241021	-26.16	2880	20240717	553.82	25500	-26.16	20241021	2880	553.82	20240717	25500	-26.16	20241021	2880	553.82	20240717	0.69	N	123330	500	39 억	117332	N	N	N	N
112	20241112	100740	57	100.00	KOSDAQ	화학	N	N	N	N	N	19170	-830	5	-4.15	1578832030	83248	16.83	19700	19810	18520	26000	14000	20000	18965.40	1.47	1693	22240	21120	19530	18410	16820	20325	17615	40	6000	500	13200	10	1	7968680	1528	-30.43	9.13	12	1.04	-630.00	2099.00	25500	20241021	-24.82	2880	20240717	565.62	25500	-24.82	20241021	2880	565.62	20240717	25500	-24.82	20241021	2880	565.62	20240717	0.69	N	123330	500	39 억	117332	N	N	N	N
113	20241112	090739	57	100.00	KOSDAQ	화학	N	N	N	N	N	19210	-790	5	-3.95	210788020	10821	2.19	19700	19810	19200	26000	14000	20000	19479.53	1.47	-1560	22240	21120	19530	18410	16820	20325	17615	40	6000	500	13200	10	1	7968680	1531	-30.49	9.15	12	0.14	-630.00	2099.00	25500	20241021	-24.67	2880	20240717	567.01	25500	-24.67	20241021	2880	567.01	20240717	25500	-24.67	20241021	2880	567.01	20240717	0.69	N	123330	500	39 억	117332	N	N	N	N
114	20241111	160734	57	100.00	KOSDAQ	화학	N	N	N	N	N	20000	-300	5	-1.48	9459375220	493677	193.90	20300	20650	17940	26350	14250	20300	19159.19	1.67	-14236	22180	21240	20560	19620	18940	20900	19280	40	6050	500	13390	50	1	7968680	1594	-31.75	9.53	12	6.20	-630.00	2099.00	25500	20241021	-21.57	2880	20240717	594.44	25500	-21.57	20241021	2880	594.44	20240717	25500	-21.57	20241021	2880	594.44	20240717	0.68	N	123330	500	39 억	133368	N	N	N	N
115	20241111	150756	57	100.00	KOSDAQ	화학	N	N	N	N	N	20400	100	2	0.49	9205552020	481109	188.96	20300	20650	17940	26350	14250	20300	19133.48	1.67	-9276	22180	21240	20560	19620	18940	20900	19280	40	6050	500	13390	50	1	7968680	1626	-32.38	9.72	12	6.04	-630.00	2099.00	25500	20241021	-20.00	2880	20240717	608.33	25500	-20.00	20241021	2880	608.33	20240717	25500	-20.00	20241021	2880	608.33	20240717	0.68	N	123330	500	39 억	133368	N	N	N	N
116	20241111	140745	57	100.00	KOSDAQ	화학	N	N	N	N	N	20400	100	2	0.49	8165549220	430076	168.92	20300	20500	17940	26350	14250	20300	18985.60	1.67	12547	22180	21240	20560	19620	18940	20900	19280	40	6050	500	13390	50	1	7968680	1626	-32.38	9.72	12	5.40	-630.00	2099.00	25500	20241021	-20.00	2880	20240717	608.33	25500	-20.00	20241021	2880	608.33	20240717	25500	-20.00	20241021	2880	608.33	20240717	0.68	N	123330	500	39 억	133368	N	N	N	N
117	20241111	130742	57	100.00	KOSDAQ	화학	N	N	N	N	N	19410	-890	5	-4.38	6936834730	368246	144.63	20300	20300	17940	26350	14250	20300	18836.60	1.67	34039	22180	21240	20560	19620	18940	20900	19280	40	6050	500	13390	10	1	7968680	1547	-30.81	9.25	12	4.62	-630.00	2099.00	25500	20241021	-23.88	2880	20240717	573.96	25500	-23.88	20241021	2880	573.96	20240717	25500	-23.88	20241021	2880	573.96	20240717	0.68	N	123330	500	39 억	133368	N	N	N	N
118	20241111	120741	57	100.00	KOSDAQ	화학	N	N	N	N	N	19210	-1090	5	-5.37	6192822340	329689	129.49	20300	20300	17940	26350	14250	20300	18782.79	1.67	45391	22180	21240	20560	19620	18940	20900	19280	40	6050	500	13390	10	1	7968680	1531	-30.49	9.15	12	4.14	-630.00	2099.00	25500	20241021	-24.67	2880	20240717	567.01	25500	-24.67	20241021	2880	567.01	20240717	25500	-24.67	20241021	2880	567.01	20240717	0.68	N	123330	500	39 억	133368	N	N	N	N
119	20241111	110736	57	100.00	KOSDAQ	화학	N	N	N	N	N	18820	-1480	5	-7.29	5435872770	290012	113.90	20300	20300	17940	26350	14250	20300	18742.40	1.67	53655	22180	21240	20560	19620	18940	20900	19280	40	6050	500	13390	10	1	7968680	1500	-29.87	8.97	12	3.64	-630.00	2099.00	25500	20241021	-26.20	2880	20240717	553.47	25500	-26.20	20241021	2880	553.47	20240717	25500	-26.20	20241021	2880	553.47	20240717	0.68	N	123330	500	39 억	133368	N	N	N	N
120	20241111	100735	57	100.00	KOSDAQ	화학	N	N	N	N	N	19140	-1160	5	-5.71	4372765460	233231	91.60	20300	20300	17940	26350	14250	20300	18747.14	1.67	53511	22180	21240	20560	19620	18940	20900	19280	40	6050	500	13390	10	1	7968680	1525	-30.38	9.12	12	2.93	-630.00	2099.00	25500	20241021	-24.94	2880	20240717	564.58	25500	-24.94	20241021	2880	564.58	20240717	25500	-24.94	20241021	2880	564.58	20240717	0.68	N	123330	500	39 억	133368	N	N	N	N
121	20241111	090731	57	100.00	KOSDAQ	화학	N	N	N	N	N	18570	-1730	5	-8.52	1549247600	82150	32.27	20300	20300	18280	26350	14250	20300	18854.79	1.67	19687	22180	21240	20560	19620	18940	20900	19280	40	6050	500	13390	10	1	7968680	1480	-29.48	8.85	12	1.03	-630.00	2099.00	25500	20241021	-27.18	2880	20240717	544.79	25500	-27.18	20241021	2880	544.79	20240717	25500	-27.18	20241021	2880	544.79	20240717	0.68	N	123330	500	39 억	133368	N	N	N	N
122	20241108	160729	57	100.00	KOSDAQ	화학	N	N	N	N	N	20300	-950	5	-4.47	5178175130	252864	115.06	21250	21500	19880	27600	14900	21250	20478.25	1.95	-21241	23950	22600	21900	20550	19850	22250	20200	40	6350	500	14020	50	1	7968680	1618	-32.22	9.67	12	3.17	-630.00	2099.00	25500	20241021	-20.39	2880	20240717	604.86	25500	-20.39	20241021	2880	604.86	20240717	25500	-20.39	20241021	2880	604.86	20240717	0.71	N	123330	500	39 억	155401	N	N	N	N
123	20241108	150735	57	100.00	KOSDAQ	화학	N	N	N	N	N	20300	-950	5	-4.47	4947338330	241445	109.87	21250	21500	19880	27600	14900	21250	20489.91	1.95	-17007	23950	22600	21900	20550	19850	22250	20200	40	6350	500	14020	50	1	7968680	1618	-32.22	9.67	12	3.03	-630.00	2099.00	25500	20241021	-20.39	2880	20240717	604.86	25500	-20.39	20241021	2880	604.86	20240717	25500	-20.39	20241021	2880	604.86	20240717	0.71	N	123330	500	39 억	155401	N	N	N	N
124	20241108	140731	57	100.00	KOSDAQ	화학	N	N	N	N	N	20200	-1050	5	-4.94	3985187980	193637	88.11	21250	21500	19950	27600	14900	21250	20580.02	1.95	-6255	23950	22600	21900	20550	19850	22250	20200	40	6350	500	14020	50	1	7968680	1610	-32.06	9.62	12	2.43	-630.00	2099.00	25500	20241021	-20.78	2880	20240717	601.39	25500	-20.78	20241021	2880	601.39	20240717	25500	-20.78	20241021	2880	601.39	20240717	0.71	N	123330	500	39 억	155401	N	N	N	N
125	20241108	130736	57	100.00	KOSDAQ	화학	N	N	N	N	N	20700	-550	5	-2.59	3058300140	147762	67.24	21250	21500	19950	27600	14900	21250	20696.73	1.95	-891	23950	22600	21900	20550	19850	22250	20200	40	6350	500	14020	50	1	7968680	1650	-32.86	9.86	12	1.85	-630.00	2099.00	25500	20241021	-18.82	2880	20240717	618.75	25500	-18.82	20241021	2880	618.75	20240717	25500	-18.82	20241021	2880	618.75	20240717	0.71	N	123330	500	39 억	155401	N	N	N	N
126	20241108	120735	57	100.00	KOSDAQ	화학	N	N	N	N	N	20950	-300	5	-1.41	2615322590	126344	57.49	21250	21500	19950	27600	14900	21250	20699.14	1.95	1117	23950	22600	21900	20550	19850	22250	20200	40	6350	500	14020	50	1	7968680	1669	-33.25	9.98	12	1.59	-630.00	2099.00	25500	20241021	-17.84	2880	20240717	627.43	25500	-17.84	20241021	2880	627.43	20240717	25500	-17.84	20241021	2880	627.43	20240717	0.71	N	123330	500	39 억	155401	N	N	N	N
127	20241108	110732	57	100.00	KOSDAQ	화학	N	N	N	N	N	20750	-500	5	-2.35	2298378540	111131	50.57	21250	21500	19950	27600	14900	21250	20680.68	1.95	5359	23950	22600	21900	20550	19850	22250	20200	40	6350	500	14020	50	1	7968680	1654	-32.94	9.89	12	1.39	-630.00	2099.00	25500	20241021	-18.63	2880	20240717	620.49	25500	-18.63	20241021	2880	620.49	20240717	25500	-18.63	20241021	2880	620.49	20240717	0.71	N	123330	500	39 억	155401	N	N	N	N
128	20241108	100744	57	100.00	KOSDAQ	화학	N	N	N	N	N	20750	-500	5	-2.35	1218133650	58140	26.46	21250	21500	20500	27600	14900	21250	20950.70	1.95	-2148	23950	22600	21900	20550	19850	22250	20200	40	6350	500	14020	50	1	7968680	1654	-32.94	9.89	12	0.73	-630.00	2099.00	25500	20241021	-18.63	2880	20240717	620.49	25500	-18.63	20241021	2880	620.49	20240717	25500	-18.63	20241021	2880	620.49	20240717	0.71	N	123330	500	39 억	155401	N	N	N	N
129	20241108	090726	57	100.00	KOSDAQ	화학	N	N	N	N	N	20700	-550	5	-2.59	278127650	13174	5.99	21250	21500	20550	27600	14900	21250	21109.73	1.95	-943	23950	22600	21900	20550	19850	22250	20200	40	6350	500	14020	50	1	7968680	1650	-32.86	9.86	12	0.17	-630.00	2099.00	25500	20241021	-18.82	2880	20240717	618.75	25500	-18.82	20241021	2880	618.75	20240717	25500	-18.82	20241021	2880	618.75	20240717	0.71	N	123330	500	39 억	155401	N	N	N	N
130	20241107	160729	57	100.00	KOSDAQ	화학	N	N	N	N	N	21250	-2150	5	-9.19	4815806350	219456	157.18	23050	23250	21200	30400	16400	23400	21945.01	2.63	-57771	24466	23932	23066	22532	21666	24200	22800	40	7000	500	15440	50	1	7968680	1693	-33.73	10.12	12	2.75	-630.00	2099.00	25500	20241021	-16.67	2880	20240717	637.85	25500	-16.67	20241021	2880	637.85	20240717	25500	-16.67	20241021	2880	637.85	20240717	0.53	N	123330	500	39 억	209530	N	N	N	N
131	20241107	150732	57	100.00	KOSDAQ	화학	N	N	N	N	N	21350	-2050	5	-8.76	4591228550	208938	149.65	23050	23250	21200	30400	16400	23400	21973.81	2.63	-54248	24466	23932	23066	22532	21666	24200	22800	40	7000	500	15440	50	1	7968680	1701	-33.89	10.17	12	2.62	-630.00	2099.00	25500	20241021	-16.27	2880	20240717	641.32	25500	-16.27	20241021	2880	641.32	20240717	25500	-16.27	20241021	2880	641.32	20240717	0.53	N	123330	500	39 억	209530	N	N	N	N
132	20241107	140734	57	100.00	KOSDAQ	화학	N	N	N	N	N	21800	-1600	5	-6.84	3666704650	166051	118.93	23050	23250	21500	30400	16400	23400	22081.44	2.63	-34249	24466	23932	23066	22532	21666	24200	22800	40	7000	500	15440	50	1	7968680	1737	-34.60	10.39	12	2.08	-630.00	2099.00	25500	20241021	-14.51	2880	20240717	656.94	25500	-14.51	20241021	2880	656.94	20240717	25500	-14.51	20241021	2880	656.94	20240717	0.53	N	123330	500	39 억	209530	N	N	N	N
133	20241107	130735	57	100.00	KOSDAQ	화학	N	N	N	N	N	21750	-1650	5	-7.05	3248748050	146882	105.20	23050	23250	21500	30400	16400	23400	22117.69	2.63	-31148	24466	23932	23066	22532	21666	24200	22800	40	7000	500	15440	50	1	7968680	1733	-34.52	10.36	12	1.84	-630.00	2099.00	25500	20241021	-14.71	2880	20240717	655.21	25500	-14.71	20241021	2880	655.21	20240717	25500	-14.71	20241021	2880	655.21	20240717	0.53	N	123330	500	39 억	209530	N	N	N	N
134	20241107	120731	57	100.00	KOSDAQ	화학	N	N	N	N	N	21700	-1700	5	-7.26	2806427400	126487	90.60	23050	23250	21500	30400	16400	23400	22187.05	2.63	-27304	24466	23932	23066	22532	21666	24200	22800	40	7000	500	15440	50	1	7968680	1729	-34.44	10.34	12	1.59	-630.00	2099.00	25500	20241021	-14.90	2880	20240717	653.47	25500	-14.90	20241021	2880	653.47	20240717	25500	-14.90	20241021	2880	653.47	20240717	0.53	N	123330	500	39 억	209530	N	N	N	N
135	20241107	110729	57	100.00	KOSDAQ	화학	N	N	N	N	N	22250	-1150	5	-4.91	2287658800	102753	73.60	23050	23250	21500	30400	16400	23400	22263.17	2.63	-23267	24466	23932	23066	22532	21666	24200	22800	40	7000	500	15440	50	1	7968680	1773	-35.32	10.60	12	1.29	-630.00	2099.00	25500	20241021	-12.75	2880	20240717	672.57	25500	-12.75	20241021	2880	672.57	20240717	25500	-12.75	20241021	2880	672.57	20240717	0.53	N	123330	500	39 억	209530	N	N	N	N
136	20241107	100730	57	100.00	KOSDAQ	화학	N	N	N	N	N	22150	-1250	5	-5.34	1522970950	68025	48.72	23050	23250	21900	30400	16400	23400	22387.73	2.63	-17172	24466	23932	23066	22532	21666	24200	22800	40	7000	500	15440	50	1	7968680	1765	-35.16	10.55	12	0.85	-630.00	2099.00	25500	20241021	-13.14	2880	20240717	669.10	25500	-13.14	20241021	2880	669.10	20240717	25500	-13.14	20241021	2880	669.10	20240717	0.53	N	123330	500	39 억	209530	N	N	N	N
137	20241107	090729	57	100.00	KOSDAQ	화학	N	N	N	N	N	22900	-500	5	-2.14	285387150	12410	8.89	23050	23250	22750	30400	16400	23400	22995.08	2.63	-5545	24466	23932	23066	22532	21666	24200	22800	40	7000	500	15440	50	1	7968680	1825	-36.35	10.91	12	0.16	-630.00	2099.00	25500	20241021	-10.20	2880	20240717	695.14	25500	-10.20	20241021	2880	695.14	20240717	25500	-10.20	20241021	2880	695.14	20240717	0.53	N	123330	500	39 억	209530	N	N	N	N
138	20241106	160735	57	100.00	KOSDAQ	화학	N	N	N	N	N	23400	750	2	3.31	3099611100	133935	65.36	22400	23600	22200	29400	15900	22650	23141.90	2.29	26081	25350	24000	23050	21700	20750	23525	21225	40	6750	500	14940	50	1	7968680	1865	-37.14	11.15	12	1.68	-630.00	2099.00	25500	20241021	-8.24	2880	20240717	712.50	25500	-8.24	20241021	2880	712.50	20240717	25500	-8.24	20241021	2880	712.50	20240717	0.46	N	123330	500	39 억	182186	N	N	N	N
139	20241106	150758	57	100.00	KOSDAQ	화학	N	N	N	N	N	23400	750	2	3.31	2903690700	125533	61.26	22400	23600	22200	29400	15900	22650	23130.90	2.29	27803	25350	24000	23050	21700	20750	23525	21225	40	6750	500	14940	50	1	7968680	1865	-37.14	11.15	12	1.58	-630.00	2099.00	25500	20241021	-8.24	2880	20240717	712.50	25500	-8.24	20241021	2880	712.50	20240717	25500	-8.24	20241021	2880	712.50	20240717	0.46	N	123330	500	39 억	182186	N	N	N	N
140	20241106	140750	57	100.00	KOSDAQ	화학	N	N	N	N	N	23150	500	2	2.21	2545932950	110168	53.76	22400	23600	22200	29400	15900	22650	23109.55	2.29	27517	25350	24000	23050	21700	20750	23525	21225	40	6750	500	14940	50	1	7968680	1845	-36.75	11.03	12	1.38	-630.00	2099.00	25500	20241021	-9.22	2880	20240717	703.82	25500	-9.22	20241021	2880	703.82	20240717	25500	-9.22	20241021	2880	703.82	20240717	0.46	N	123330	500	39 억	182186	N	N	N	N
141	20241106	130800	57	100.00	KOSDAQ	화학	N	N	N	N	N	23200	550	2	2.43	2151958000	93130	45.45	22400	23600	22200	29400	15900	22650	23107.04	2.29	22847	25350	24000	23050	21700	20750	23525	21225	40	6750	500	14940	50	1	7968680	1849	-36.83	11.05	12	1.17	-630.00	2099.00	25500	20241021	-9.02	2880	20240717	705.56	25500	-9.02	20241021	2880	705.56	20240717	25500	-9.02	20241021	2880	705.56	20240717	0.46	N	123330	500	39 억	182186	N	N	N	N
142	20241106	120733	57	100.00	KOSDAQ	화학	N	N	N	N	N	23200	550	2	2.43	1722970350	74615	36.41	22400	23600	22200	29400	15900	22650	23091.48	2.29	18940	25350	24000	23050	21700	20750	23525	21225	40	6750	500	14940	50	1	7968680	1849	-36.83	11.05	12	0.94	-630.00	2099.00	25500	20241021	-9.02	2880	20240717	705.56	25500	-9.02	20241021	2880	705.56	20240717	25500	-9.02	20241021	2880	705.56	20240717	0.46	N	123330	500	39 억	182186	N	N	N	N
143	20241106	110738	57	100.00	KOSDAQ	화학	N	N	N	N	N	23000	350	2	1.55	1433206650	62198	30.35	22400	23600	22200	29400	15900	22650	23042.65	2.29	14064	25350	24000	23050	21700	20750	23525	21225	40	6750	500	14940	50	1	7968680	1833	-36.51	10.96	12	0.78	-630.00	2099.00	25500	20241021	-9.80	2880	20240717	698.61	25500	-9.80	20241021	2880	698.61	20240717	25500	-9.80	20241021	2880	698.61	20240717	0.46	N	123330	500	39 억	182186	N	N	N	N
144	20241106	100743	57	100.00	KOSDAQ	화학	N	N	N	N	N	23300	650	2	2.87	1177534750	51098	24.94	22400	23600	22200	29400	15900	22650	23044.64	2.29	14329	25350	24000	23050	21700	20750	23525	21225	40	6750	500	14940	50	1	7968680	1857	-36.98	11.10	12	0.64	-630.00	2099.00	25500	20241021	-8.63	2880	20240717	709.03	25500	-8.63	20241021	2880	709.03	20240717	25500	-8.63	20241021	2880	709.03	20240717	0.46	N	123330	500	39 억	182186	N	N	N	N
145	20241106	090736	57	100.00	KOSDAQ	화학	N	N	N	N	N	22300	-350	5	-1.55	103024100	4619	2.25	22400	22400	22200	29400	15900	22650	22304.34	2.29	-833	25350	24000	23050	21700	20750	23525	21225	40	6750	500	14940	50	1	7968680	1777	-35.40	10.62	12	0.06	-630.00	2099.00	25500	20241021	-12.55	2880	20240717	674.31	25500	-12.55	20241021	2880	674.31	20240717	25500	-12.55	20241021	2880	674.31	20240717	0.46	N	123330	500	39 억	182186	N	N	N	N
146	20241105	160715	57	100.00	KOSDAQ	화학	N	N	N	N	N	22650	-750	5	-3.21	4703548550	204453	71.17	23300	24400	22100	30400	16400	23400	23005.57	2.88	-44448	25780	24590	22210	21020	18640	25185	21615	40	7000	500	15440	50	1	7968680	1805	-35.95	10.79	12	2.57	-630.00	2099.00	25500	20241021	-11.18	2880	20240717	686.46	25500	-11.18	20241021	2880	686.46	20240717	25500	-11.18	20241021	2880	686.46	20240717	0.09	N	123330	500	39 억	229427	N	N	N	N
147	20241105	150729	57	100.00	KOSDAQ	화학	N	N	N	N	N	22500	-900	5	-3.85	4500817700	195460	68.04	23300	24400	22100	30400	16400	23400	23026.80	2.88	-42280	25780	24590	22210	21020	18640	25185	21615	40	7000	500	15440	50	1	7968680	1793	-35.71	10.72	12	2.45	-630.00	2099.00	25500	20241021	-11.76	2880	20240717	681.25	25500	-11.76	20241021	2880	681.25	20240717	25500	-11.76	20241021	2880	681.25	20240717	0.09	N	123330	500	39 억	229427	N	N	N	N
148	20241105	140726	57	100.00	KOSDAQ	화학	N	N	N	N	N	22250	-1150	5	-4.91	4201323500	182024	63.36	23300	24400	22200	30400	16400	23400	23081.15	2.88	-38870	25780	24590	22210	21020	18640	25185	21615	40	7000	500	15440	50	1	7968680	1773	-35.32	10.60	12	2.28	-630.00	2099.00	25500	20241021	-12.75	2880	20240717	672.57	25500	-12.75	20241021	2880	672.57	20240717	25500	-12.75	20241021	2880	672.57	20240717	0.09	N	123330	500	39 억	229427	N	N	N	N
149	20241105	130730	57	100.00	KOSDAQ	화학	N	N	N	N	N	22700	-700	5	-2.99	3754282050	162104	56.43	23300	24400	22200	30400	16400	23400	23159.71	2.88	-37876	25780	24590	22210	21020	18640	25185	21615	40	7000	500	15440	50	1	7968680	1809	-36.03	10.81	12	2.03	-630.00	2099.00	25500	20241021	-10.98	2880	20240717	688.19	25500	-10.98	20241021	2880	688.19	20240717	25500	-10.98	20241021	2880	688.19	20240717	0.09	N	123330	500	39 억	229427	N	N	N	N
150	20241105	120724	57	100.00	KOSDAQ	화학	N	N	N	N	N	22500	-900	5	-3.85	3648042900	157420	54.79	23300	24400	22200	30400	16400	23400	23173.95	2.88	-38095	25780	24590	22210	21020	18640	25185	21615	40	7000	500	15440	50	1	7968680	1793	-35.71	10.72	12	1.98	-630.00	2099.00	25500	20241021	-11.76	2880	20240717	681.25	25500	-11.76	20241021	2880	681.25	20240717	25500	-11.76	20241021	2880	681.25	20240717	0.09	N	123330	500	39 억	229427	N	N	N	N
151	20241105	110714	57	100.00	KOSDAQ	화학	N	N	N	N	N	22750	-650	5	-2.78	3437520400	148146	51.57	23300	24400	22200	30400	16400	23400	23203.60	2.88	-37616	25780	24590	22210	21020	18640	25185	21615	40	7000	500	15440	50	1	7968680	1813	-36.11	10.84	12	1.86	-630.00	2099.00	25500	20241021	-10.78	2880	20240717	689.93	25500	-10.78	20241021	2880	689.93	20240717	25500	-10.78	20241021	2880	689.93	20240717	0.09	N	123330	500	39 억	229427	N	N	N	N
152	20241105	100722	57	100.00	KOSDAQ	화학	N	N	N	N	N	22450	-950	5	-4.06	2643119700	112878	39.29	23300	24400	22400	30400	16400	23400	23415.72	2.88	-32815	25780	24590	22210	21020	18640	25185	21615	40	7000	500	15440	50	1	7968680	1789	-35.63	10.70	12	1.42	-630.00	2099.00	25500	20241021	-11.96	2880	20240717	679.51	25500	-11.96	20241021	2880	679.51	20240717	25500	-11.96	20241021	2880	679.51	20240717	0.09	N	123330	500	39 억	229427	N	N	N	N
153	20241105	090719	57	100.00	KOSDAQ	화학	N	N	N	N	N	23650	250	2	1.07	722977100	30332	10.56	23300	24400	23100	30400	16400	23400	23835.46	2.88	-5619	25780	24590	22210	21020	18640	25185	21615	40	7000	500	15440	50	1	7968680	1885	-37.54	11.27	12	0.38	-630.00	2099.00	25500	20241021	-7.25	2880	20240717	721.18	25500	-7.25	20241021	2880	721.18	20240717	25500	-7.25	20241021	2880	721.18	20240717	0.09	N	123330	500	39 억	229427	N	N	N	N
154	20241104	160716	57	100.00	KOSDAQ	화학	N	N	N	N	N	23400	2450	2	11.69	6266091280	286395	104.70	20950	23400	19830	27200	14700	20950	21877.81	2.72	11647	24210	22580	21070	19440	17930	21825	18685	40	6250	500	13820	50	1	7968680	1865	-37.14	11.15	12	3.59	-630.00	2099.00	25500	20241021	-8.24	2880	20240717	712.50	25500	-8.24	20241021	2880	712.50	20240717	25500	-8.24	20241021	2880	712.50	20240717	0.09	N	123330	500	39 억	216574	N	N	N	N
155	20241104	150728	57	100.00	KOSDAQ	화학	N	N	N	N	N	22900	1950	2	9.31	5743961330	263953	96.50	20950	23250	19830	27200	14700	20950	21761.30	2.72	8683	24210	22580	21070	19440	17930	21825	18685	40	6250	500	13820	50	1	7968680	1825	-36.35	10.91	12	3.31	-630.00	2099.00	25500	20241021	-10.20	2880	20240717	695.14	25500	-10.20	20241021	2880	695.14	20240717	25500	-10.20	20241021	2880	695.14	20240717	0.09	N	123330	500	39 억	216574	N	N	N	N
156	20241104	140717	57	100.00	KOSDAQ	화학	N	N	N	N	N	22200	1250	2	5.97	3618366580	170995	62.51	20950	22600	19830	27200	14700	20950	21160.66	2.72	8624	24210	22580	21070	19440	17930	21825	18685	40	6250	500	13820	50	1	7968680	1769	-35.24	10.58	12	2.15	-630.00	2099.00	25500	20241021	-12.94	2880	20240717	670.83	25500	-12.94	20241021	2880	670.83	20240717	25500	-12.94	20241021	2880	670.83	20240717	0.09	N	123330	500	39 억	216574	N	N	N	N
157	20241104	130705	57	100.00	KOSDAQ	화학	N	N	N	N	N	21800	850	2	4.06	3108199830	147790	54.03	20950	22600	19830	27200	14700	20950	21031.19	2.72	4780	24210	22580	21070	19440	17930	21825	18685	40	6250	500	13820	50	1	7968680	1737	-34.60	10.39	12	1.85	-630.00	2099.00	25500	20241021	-14.51	2880	20240717	656.94	25500	-14.51	20241021	2880	656.94	20240717	25500	-14.51	20241021	2880	656.94	20240717	0.09	N	123330	500	39 억	216574	N	N	N	N
158	20241104	120706	57	100.00	KOSDAQ	화학	N	N	N	N	N	21900	950	2	4.53	3007835230	143213	52.36	20950	22600	19830	27200	14700	20950	21002.53	2.72	4598	24210	22580	21070	19440	17930	21825	18685	40	6250	500	13820	50	1	7968680	1745	-34.76	10.43	12	1.80	-630.00	2099.00	25500	20241021	-14.12	2880	20240717	660.42	25500	-14.12	20241021	2880	660.42	20240717	25500	-14.12	20241021	2880	660.42	20240717	0.09	N	123330	500	39 억	216574	N	N	N	N
159	20241104	110702	57	100.00	KOSDAQ	화학	N	N	N	N	N	21550	600	2	2.86	2431856230	116979	42.77	20950	21950	19830	27200	14700	20950	20788.83	2.72	2880	24210	22580	21070	19440	17930	21825	18685	40	6250	500	13820	50	1	7968680	1717	-34.21	10.27	12	1.47	-630.00	2099.00	25500	20241021	-15.49	2880	20240717	648.26	25500	-15.49	20241021	2880	648.26	20240717	25500	-15.49	20241021	2880	648.26	20240717	0.09	N	123330	500	39 억	216574	N	N	N	N
160	20241104	100654	57	100.00	KOSDAQ	화학	N	N	N	N	N	20850	-100	5	-0.48	1755317680	85522	31.27	20950	21250	19830	27200	14700	20950	20524.75	2.72	-6502	24210	22580	21070	19440	17930	21825	18685	40	6250	500	13820	50	1	7968680	1661	-33.10	9.93	12	1.07	-630.00	2099.00	25500	20241021	-18.24	2880	20240717	623.96	25500	-18.24	20241021	2880	623.96	20240717	25500	-18.24	20241021	2880	623.96	20240717	0.09	N	123330	500	39 억	216574	N	N	N	N
161	20241104	090704	57	100.00	KOSDAQ	화학	N	N	N	N	N	20700	-250	5	-1.19	174857400	8405	3.07	20950	21000	20650	27200	14700	20950	20803.97	2.72	1625	24210	22580	21070	19440	17930	21825	18685	40	6250	500	13820	50	1	7968680	1650	-32.86	9.86	12	0.11	-630.00	2099.00	25500	20241021	-18.82	2880	20240717	618.75	25500	-18.82	20241021	2880	618.75	20240717	25500	-18.82	20241021	2880	618.75	20240717	0.09	N	123330	500	39 억	216574	N	N	N	N
162	20241101	160640	57	100.00	KOSDAQ	화학	N	N	N	N	N	20950	50	2	0.24	5789369870	273161	246.80	21350	22700	19560	27150	14650	20900	21195.69	3.04	-25454	22600	21750	21250	20400	19900	21500	20150	40	6250	500	13790	50	1	7968680	1669	-33.25	9.98	12	3.43	-630.00	2099.00	25500	20241021	-17.84	2880	20240717	627.43	25500	-17.84	20241021	2880	627.43	20240717	25500	-17.84	20241021	2880	627.43	20240717	0.09	N	123330	500	39 억	241984	N	N	N	N
163	20241101	150655	57	100.00	KOSDAQ	화학	N	N	N	N	N	21200	300	2	1.44	5665514420	267258	241.46	21350	22700	19560	27150	14650	20900	21199.58	3.04	-24913	22600	21750	21250	20400	19900	21500	20150	40	6250	500	13790	50	1	7968680	1689	-33.65	10.10	12	3.35	-630.00	2099.00	25500	20241021	-16.86	2880	20240717	636.11	25500	-16.86	20241021	2880	636.11	20240717	25500	-16.86	20241021	2880	636.11	20240717	0.09	N	123330	500	39 억	241984	N	N	N	N
164	20241101	140636	57	100.00	KOSDAQ	화학	N	N	N	N	N	21400	500	2	2.39	5377565220	253701	229.21	21350	22700	19560	27150	14650	20900	21197.42	3.04	-20601	22600	21750	21250	20400	19900	21500	20150	40	6250	500	13790	50	1	7968680	1705	-33.97	10.20	12	3.18	-630.00	2099.00	25500	20241021	-16.08	2880	20240717	643.06	25500	-16.08	20241021	2880	643.06	20240717	25500	-16.08	20241021	2880	643.06	20240717	0.09	N	123330	500	39 억	241984	N	N	N	N
165	20241101	130756	57	100.00	KOSDAQ	화학	N	N	N	N	N	20800	-100	5	-0.48	4999522220	235888	213.12	21350	22700	19560	27150	14650	20900	21195.49	3.04	-16346	22600	21750	21250	20400	19900	21500	20150	40	6250	500	13790	50	1	7968680	1657	-33.02	9.91	12	2.96	-630.00	2099.00	25500	20241021	-18.43	2880	20240717	622.22	25500	-18.43	20241021	2880	622.22	20240717	25500	-18.43	20241021	2880	622.22	20240717	0.09	N	123330	500	39 억	241984	N	N	N	N
166	20241101	120756	57	100.00	KOSDAQ	화학	N	N	N	N	N	20750	-150	5	-0.72	4949673420	233492	210.96	21350	22700	19560	27150	14650	20900	21199.51	3.04	-14901	22600	21750	21250	20400	19900	21500	20150	40	6250	500	13790	50	1	7968680	1654	-32.94	9.89	12	2.93	-630.00	2099.00	25500	20241021	-18.63	2880	20240717	620.49	25500	-18.63	20241021	2880	620.49	20240717	25500	-18.63	20241021	2880	620.49	20240717	0.09	N	123330	500	39 억	241984	N	N	N	N
167	20241101	110753	57	100.00	KOSDAQ	화학	N	N	N	N	N	20850	-50	5	-0.24	4141497820	194032	175.30	21350	22700	19560	27150	14650	20900	21346.27	3.04	-5137	22600	21750	21250	20400	19900	21500	20150	40	6250	500	13790	50	1	7968680	1661	-33.10	9.93	12	2.43	-630.00	2099.00	25500	20241021	-18.24	2880	20240717	623.96	25500	-18.24	20241021	2880	623.96	20240717	25500	-18.24	20241021	2880	623.96	20240717	0.09	N	123330	500	39 억	241984	N	N	N	N
168	20241101	100755	57	100.00	KOSDAQ	화학	N	N	N	N	N	21250	350	2	1.67	3650315570	170480	154.03	21350	22700	19560	27150	14650	20900	21414.43	3.04	-2802	22600	21750	21250	20400	19900	21500	20150	40	6250	500	13790	50	1	7968680	1693	-33.73	10.12	12	2.14	-630.00	2099.00	25500	20241021	-16.67	2880	20240717	637.85	25500	-16.67	20241021	2880	637.85	20240717	25500	-16.67	20241021	2880	637.85	20240717	0.09	N	123330	500	39 억	241984	N	N	N	N
169	20241101	090753	57	100.00	KOSDAQ	화학	N	N	N	N	N	21750	850	2	4.07	1434185300	65031	58.75	21350	22700	21300	27150	14650	20900	22068.41	3.04	6085	22600	21750	21250	20400	19900	21500	20150	40	6250	500	13790	50	1	7968680	1733	-34.52	10.36	12	0.82	-630.00	2099.00	25500	20241021	-14.71	2880	20240717	655.21	25500	-14.71	20241021	2880	655.21	20240717	25500	-14.71	20241021	2880	655.21	20240717	0.09	N	123330	500	39 억	241984	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History