KissMeData/137950/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160920	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4035	-95	5	-2.30	248576360	61519	79.72	4130	4190	4000	5360	2895	4130	4040.75	1.35	-7708	4353	4241	4163	4051	3973	4202	4012	111	1230	500	2970	5	1	22267814	899	4.32	0.54	12	0.28	933.00	7472.00	8950	20231221	-54.92	4000	20241129	0.88	7780	-48.14	20240110	4000	0.88	20241129	8950	-54.92	20231221	4000	0.88	20241129	3.18	N	137950	500	111 억	300019	N	N	N	N
3	20241129	150937	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4015	-115	5	-2.78	236232535	58457	75.75	4130	4190	4000	5360	2895	4130	4041.13	1.35	-6784	4353	4241	4163	4051	3973	4202	4012	111	1230	500	2970	5	1	22267814	894	4.30	0.54	12	0.26	933.00	7472.00	8950	20231221	-55.14	4000	20241129	0.38	7780	-48.39	20240110	4000	0.38	20241129	8950	-55.14	20231221	4000	0.38	20241129	3.18	N	137950	500	111 억	300019	N	N	N	N
4	20241129	140941	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4050	-80	5	-1.94	176112770	43485	56.35	4130	4190	4010	5360	2895	4130	4049.97	1.35	-8113	4353	4241	4163	4051	3973	4202	4012	111	1230	500	2970	5	1	22267814	902	4.34	0.54	12	0.20	933.00	7472.00	8950	20231221	-54.75	4010	20241129	1.00	7780	-47.94	20240110	4010	1.00	20241129	8950	-54.75	20231221	4010	1.00	20241129	3.18	N	137950	500	111 억	300019	N	N	N	N
5	20241129	130937	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4030	-100	5	-2.42	158926285	39216	50.82	4130	4190	4010	5360	2895	4130	4052.59	1.35	-7976	4353	4241	4163	4051	3973	4202	4012	111	1230	500	2970	5	1	22267814	897	4.32	0.54	12	0.18	933.00	7472.00	8950	20231221	-54.97	4010	20241129	0.50	7780	-48.20	20240110	4010	0.50	20241129	8950	-54.97	20231221	4010	0.50	20241129	3.18	N	137950	500	111 억	300019	N	N	N	N
6	20241129	120938	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4015	-115	5	-2.78	142983205	35252	45.68	4130	4190	4010	5360	2895	4130	4056.03	1.35	-7860	4353	4241	4163	4051	3973	4202	4012	111	1230	500	2970	5	1	22267814	894	4.30	0.54	12	0.16	933.00	7472.00	8950	20231221	-55.14	4010	20241129	0.12	7780	-48.39	20240110	4010	0.12	20241129	8950	-55.14	20231221	4010	0.12	20241129	3.18	N	137950	500	111 억	300019	N	N	N	N
7	20241129	110940	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4040	-90	5	-2.18	116104235	28570	37.02	4130	4190	4020	5360	2895	4130	4063.85	1.35	-8423	4353	4241	4163	4051	3973	4202	4012	111	1230	500	2970	5	1	22267814	900	4.33	0.54	12	0.13	933.00	7472.00	8950	20231221	-54.86	4020	20241129	0.50	7780	-48.07	20240110	4020	0.50	20241129	8950	-54.86	20231221	4020	0.50	20241129	3.18	N	137950	500	111 억	300019	N	N	N	N
8	20241129	100934	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4060	-70	5	-1.69	66027170	16190	20.98	4130	4190	4045	5360	2895	4130	4078.27	1.35	-6444	4353	4241	4163	4051	3973	4202	4012	111	1230	500	2970	5	1	22267814	904	4.35	0.54	12	0.07	933.00	7472.00	8950	20231221	-54.64	4045	20241129	0.37	7780	-47.81	20240110	4045	0.37	20241129	8950	-54.64	20231221	4045	0.37	20241129	3.18	N	137950	500	111 억	300019	N	N	N	N
9	20241129	090938	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4115	-15	5	-0.36	3913930	946	1.23	4130	4190	4115	5360	2895	4130	4137.35	1.35	-376	4353	4241	4163	4051	3973	4202	4012	111	1230	500	2970	5	1	22267814	916	4.41	0.55	12	0.00	933.00	7472.00	8950	20231221	-54.02	4085	20241128	0.73	7780	-47.11	20240110	4085	0.73	20241128	8950	-54.02	20231221	4085	0.73	20241128	3.18	N	137950	500	111 억	300019	N	N	N	N
10	20241128	160925	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4130	-20	5	-0.48	318136115	76967	190.65	4175	4275	4085	5390	2905	4150	4133.42	1.33	3869	4256	4202	4171	4117	4086	4187	4102	111	1240	500	2980	5	1	22267814	920	4.43	0.55	12	0.35	933.00	7472.00	8950	20231221	-53.85	4085	20241128	1.10	7780	-46.92	20240110	4085	1.10	20241128	8950	-53.85	20231221	4085	1.10	20241128	3.14	N	137950	500	111 억	296150	N	N	N	N
11	20241128	150943	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4150	0	3	0.00	300407000	72670	180.01	4175	4275	4085	5390	2905	4150	4133.85	1.33	4576	4256	4202	4171	4117	4086	4187	4102	111	1240	500	2980	5	1	22267814	924	4.45	0.56	12	0.33	933.00	7472.00	8950	20231221	-53.63	4085	20241128	1.59	7780	-46.66	20240110	4085	1.59	20241128	8950	-53.63	20231221	4085	1.59	20241128	3.14	N	137950	500	111 억	296150	N	N	N	N
12	20241128	140939	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4120	-30	5	-0.72	264215015	63893	158.27	4175	4275	4085	5390	2905	4150	4135.27	1.33	4230	4256	4202	4171	4117	4086	4187	4102	111	1240	500	2980	5	1	22267814	917	4.42	0.55	12	0.29	933.00	7472.00	8950	20231221	-53.97	4085	20241128	0.86	7780	-47.04	20240110	4085	0.86	20241128	8950	-53.97	20231221	4085	0.86	20241128	3.14	N	137950	500	111 억	296150	N	N	N	N
13	20241128	130938	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4110	-40	5	-0.96	124985280	30418	75.35	4175	4190	4085	5390	2905	4150	4108.92	1.33	-1114	4256	4202	4171	4117	4086	4187	4102	111	1240	500	2980	5	1	22267814	915	4.41	0.55	12	0.14	933.00	7472.00	8950	20231221	-54.08	4085	20241128	0.61	7780	-47.17	20240110	4085	0.61	20241128	8950	-54.08	20231221	4085	0.61	20241128	3.14	N	137950	500	111 억	296150	N	N	N	N
14	20241128	120943	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4120	-30	5	-0.72	107613520	26196	64.89	4175	4190	4085	5390	2905	4150	4108.01	1.33	-1058	4256	4202	4171	4117	4086	4187	4102	111	1240	500	2980	5	1	22267814	917	4.42	0.55	12	0.12	933.00	7472.00	8950	20231221	-53.97	4085	20241128	0.86	7780	-47.04	20240110	4085	0.86	20241128	8950	-53.97	20231221	4085	0.86	20241128	3.14	N	137950	500	111 억	296150	N	N	N	N
15	20241128	110944	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4125	-25	5	-0.60	93131990	22661	56.13	4175	4190	4090	5390	2905	4150	4109.79	1.33	387	4256	4202	4171	4117	4086	4187	4102	111	1240	500	2980	5	1	22267814	919	4.42	0.55	12	0.10	933.00	7472.00	8950	20231221	-53.91	4090	20241128	0.86	7780	-46.98	20240110	4090	0.86	20241128	8950	-53.91	20231221	4090	0.86	20241128	3.14	N	137950	500	111 억	296150	N	N	N	N
16	20241128	100941	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4120	-30	5	-0.72	82268175	20024	49.60	4175	4190	4090	5390	2905	4150	4108.48	1.33	442	4256	4202	4171	4117	4086	4187	4102	111	1240	500	2980	5	1	22267814	917	4.42	0.55	12	0.09	933.00	7472.00	8950	20231221	-53.97	4090	20241128	0.73	7780	-47.04	20240110	4090	0.73	20241128	8950	-53.97	20231221	4090	0.73	20241128	3.14	N	137950	500	111 억	296150	N	N	N	N
17	20241128	090937	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4125	-25	5	-0.60	4396820	1062	2.63	4175	4190	4125	5390	2905	4150	4140.13	1.33	378	4256	4202	4171	4117	4086	4187	4102	111	1240	500	2980	5	1	22267814	919	4.42	0.55	12	0.00	933.00	7472.00	8950	20231221	-53.91	4095	20241115	0.73	7780	-46.98	20240110	4095	0.73	20241115	8950	-53.91	20231221	4095	0.73	20241115	3.14	N	137950	500	111 억	296150	N	N	N	N
18	20241127	160916	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4150	-65	5	-1.54	168402680	40366	86.25	4200	4225	4140	5470	2955	4215	4171.90	1.36	-5687	4365	4290	4205	4130	4045	4247	4087	111	1255	500	3030	5	1	22267814	924	4.45	0.56	12	0.18	933.00	7472.00	8950	20231221	-53.63	4095	20241115	1.34	7780	-46.66	20240110	4095	1.34	20241115	8950	-53.63	20231221	4095	1.34	20241115	3.15	N	137950	500	111 억	301830	N	N	N	N
19	20241127	150935	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4170	-45	5	-1.07	158260290	37923	81.03	4200	4225	4140	5470	2955	4215	4173.20	1.36	-5032	4365	4290	4205	4130	4045	4247	4087	111	1255	500	3030	5	1	22267814	929	4.47	0.56	12	0.17	933.00	7472.00	8950	20231221	-53.41	4095	20241115	1.83	7780	-46.40	20240110	4095	1.83	20241115	8950	-53.41	20231221	4095	1.83	20241115	3.15	N	137950	500	111 억	301830	N	N	N	N
20	20241127	140931	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4185	-30	5	-0.71	132025590	31610	67.54	4200	4225	4140	5470	2955	4215	4176.70	1.36	-5411	4365	4290	4205	4130	4045	4247	4087	111	1255	500	3030	5	1	22267814	932	4.49	0.56	12	0.14	933.00	7472.00	8950	20231221	-53.24	4095	20241115	2.20	7780	-46.21	20240110	4095	2.20	20241115	8950	-53.24	20231221	4095	2.20	20241115	3.15	N	137950	500	111 억	301830	N	N	N	N
21	20241127	130926	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4180	-35	5	-0.83	124453985	29795	63.67	4200	4225	4140	5470	2955	4215	4177.01	1.36	-5084	4365	4290	4205	4130	4045	4247	4087	111	1255	500	3030	5	1	22267814	931	4.48	0.56	12	0.13	933.00	7472.00	8950	20231221	-53.30	4095	20241115	2.08	7780	-46.27	20240110	4095	2.08	20241115	8950	-53.30	20231221	4095	2.08	20241115	3.15	N	137950	500	111 억	301830	N	N	N	N
22	20241127	120935	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4185	-30	5	-0.71	96251950	23016	49.18	4200	4225	4140	5470	2955	4215	4181.96	1.36	-5361	4365	4290	4205	4130	4045	4247	4087	111	1255	500	3030	5	1	22267814	932	4.49	0.56	12	0.10	933.00	7472.00	8950	20231221	-53.24	4095	20241115	2.20	7780	-46.21	20240110	4095	2.20	20241115	8950	-53.24	20231221	4095	2.20	20241115	3.15	N	137950	500	111 억	301830	N	N	N	N
23	20241127	110931	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4205	-10	5	-0.24	81262910	19428	41.51	4200	4225	4140	5470	2955	4215	4182.77	1.36	-5478	4365	4290	4205	4130	4045	4247	4087	111	1255	500	3030	5	1	22267814	936	4.51	0.56	12	0.09	933.00	7472.00	8950	20231221	-53.02	4095	20241115	2.69	7780	-45.95	20240110	4095	2.69	20241115	8950	-53.02	20231221	4095	2.69	20241115	3.15	N	137950	500	111 억	301830	N	N	N	N
24	20241127	100932	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4210	-5	5	-0.12	50038330	11977	25.59	4200	4225	4140	5470	2955	4215	4177.87	1.36	-2537	4365	4290	4205	4130	4045	4247	4087	111	1255	500	3030	5	1	22267814	937	4.51	0.56	12	0.05	933.00	7472.00	8950	20231221	-52.96	4095	20241115	2.81	7780	-45.89	20240110	4095	2.81	20241115	8950	-52.96	20231221	4095	2.81	20241115	3.15	N	137950	500	111 억	301830	N	N	N	N
25	20241127	090931	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4205	-10	5	-0.24	2266310	539	1.15	4200	4215	4190	5470	2955	4215	4204.66	1.36	-390	4365	4290	4205	4130	4045	4247	4087	111	1255	500	3030	5	1	22267814	936	4.51	0.56	12	0.00	933.00	7472.00	8950	20231221	-53.02	4095	20241115	2.69	7780	-45.95	20240110	4095	2.69	20241115	8950	-53.02	20231221	4095	2.69	20241115	3.15	N	137950	500	111 억	301830	N	N	N	N
26	20241126	160918	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4215	-25	5	-0.59	195755910	46790	72.60	4240	4280	4120	5510	2970	4240	4183.71	1.38	-5763	4393	4316	4238	4161	4083	4355	4200	111	1270	500	3050	5	1	22267814	939	4.52	0.56	12	0.21	933.00	7472.00	8950	20231221	-52.91	4095	20241115	2.93	7780	-45.82	20240110	4095	2.93	20241115	8950	-52.91	20231221	4095	2.93	20241115	3.16	N	137950	500	111 억	307250	N	N	N	N
27	20241126	150926	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4165	-75	5	-1.77	167082100	39926	61.95	4240	4280	4120	5510	2970	4240	4184.79	1.38	-6142	4393	4316	4238	4161	4083	4355	4200	111	1270	500	3050	5	1	22267814	927	4.46	0.56	12	0.18	933.00	7472.00	8950	20231221	-53.46	4095	20241115	1.71	7780	-46.47	20240110	4095	1.71	20241115	8950	-53.46	20231221	4095	1.71	20241115	3.16	N	137950	500	111 억	307250	N	N	N	N
28	20241126	140926	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4160	-80	5	-1.89	148957130	35568	55.19	4240	4280	4120	5510	2970	4240	4187.95	1.38	-6931	4393	4316	4238	4161	4083	4355	4200	111	1270	500	3050	5	1	22267814	926	4.46	0.56	12	0.16	933.00	7472.00	8950	20231221	-53.52	4095	20241115	1.59	7780	-46.53	20240110	4095	1.59	20241115	8950	-53.52	20231221	4095	1.59	20241115	3.16	N	137950	500	111 억	307250	N	N	N	N
29	20241126	130924	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4180	-60	5	-1.42	124880800	29773	46.19	4240	4280	4150	5510	2970	4240	4194.43	1.38	-5703	4393	4316	4238	4161	4083	4355	4200	111	1270	500	3050	5	1	22267814	931	4.48	0.56	12	0.13	933.00	7472.00	8950	20231221	-53.30	4095	20241115	2.08	7780	-46.27	20240110	4095	2.08	20241115	8950	-53.30	20231221	4095	2.08	20241115	3.16	N	137950	500	111 억	307250	N	N	N	N
30	20241126	120929	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4195	-45	5	-1.06	98828665	23548	36.54	4240	4280	4150	5510	2970	4240	4196.90	1.38	-2353	4393	4316	4238	4161	4083	4355	4200	111	1270	500	3050	5	1	22267814	934	4.50	0.56	12	0.11	933.00	7472.00	8950	20231221	-53.13	4095	20241115	2.44	7780	-46.08	20240110	4095	2.44	20241115	8950	-53.13	20231221	4095	2.44	20241115	3.16	N	137950	500	111 억	307250	N	N	N	N
31	20241126	110934	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4220	-20	5	-0.47	45865120	10864	16.86	4240	4280	4200	5510	2970	4240	4221.75	1.38	-4020	4393	4316	4238	4161	4083	4355	4200	111	1270	500	3050	5	1	22267814	940	4.52	0.56	12	0.05	933.00	7472.00	8950	20231221	-52.85	4095	20241115	3.05	7780	-45.76	20240110	4095	3.05	20241115	8950	-52.85	20231221	4095	3.05	20241115	3.16	N	137950	500	111 억	307250	N	N	N	N
32	20241126	100938	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4230	-10	5	-0.24	31580455	7468	11.59	4240	4280	4205	5510	2970	4240	4228.77	1.38	-3779	4393	4316	4238	4161	4083	4355	4200	111	1270	500	3050	5	1	22267814	942	4.53	0.57	12	0.03	933.00	7472.00	8950	20231221	-52.74	4095	20241115	3.30	7780	-45.63	20240110	4095	3.30	20241115	8950	-52.74	20231221	4095	3.30	20241115	3.16	N	137950	500	111 억	307250	N	N	N	N
33	20241126	090930	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4280	40	2	0.94	2671360	626	0.97	4240	4280	4240	5510	2970	4240	4267.35	1.38	-448	4393	4316	4238	4161	4083	4355	4200	111	1270	500	3050	5	1	22267814	953	4.59	0.57	12	0.00	933.00	7472.00	8950	20231221	-52.18	4095	20241115	4.52	7780	-44.99	20240110	4095	4.52	20241115	8950	-52.18	20231221	4095	4.52	20241115	3.16	N	137950	500	111 억	307250	N	N	N	N
34	20241125	160905	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4240	50	2	1.19	273064345	64274	264.44	4160	4315	4160	5440	2935	4190	4248.45	1.31	15775	4326	4257	4221	4152	4116	4240	4135	111	1250	500	3010	5	1	22267814	944	4.54	0.57	12	0.29	933.00	7472.00	8950	20231221	-52.63	4095	20241115	3.54	7780	-45.50	20240110	4095	3.54	20241115	8950	-52.63	20231221	4095	3.54	20241115	3.16	N	137950	500	111 억	291794	N	N	N	N
35	20241125	150924	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4230	40	2	0.95	269978195	63546	261.44	4160	4315	4160	5440	2935	4190	4248.55	1.31	15597	4326	4257	4221	4152	4116	4240	4135	111	1250	500	3010	5	1	22267814	942	4.53	0.57	12	0.29	933.00	7472.00	8950	20231221	-52.74	4095	20241115	3.30	7780	-45.63	20240110	4095	3.30	20241115	8950	-52.74	20231221	4095	3.30	20241115	3.16	N	137950	500	111 억	291794	N	N	N	N
36	20241125	140921	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4245	55	2	1.31	241319355	56781	233.61	4160	4315	4160	5440	2935	4190	4250.00	1.31	15307	4326	4257	4221	4152	4116	4240	4135	111	1250	500	3010	5	1	22267814	945	4.55	0.57	12	0.25	933.00	7472.00	8950	20231221	-52.57	4095	20241115	3.66	7780	-45.44	20240110	4095	3.66	20241115	8950	-52.57	20231221	4095	3.66	20241115	3.16	N	137950	500	111 억	291794	N	N	N	N
37	20241125	130915	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4250	60	2	1.43	226519610	53291	219.25	4160	4315	4160	5440	2935	4190	4250.62	1.31	17226	4326	4257	4221	4152	4116	4240	4135	111	1250	500	3010	5	1	22267814	946	4.56	0.57	12	0.24	933.00	7472.00	8950	20231221	-52.51	4095	20241115	3.79	7780	-45.37	20240110	4095	3.79	20241115	8950	-52.51	20231221	4095	3.79	20241115	3.16	N	137950	500	111 억	291794	N	N	N	N
38	20241125	120925	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4260	70	2	1.67	212964885	50099	206.12	4160	4315	4160	5440	2935	4190	4250.88	1.31	17359	4326	4257	4221	4152	4116	4240	4135	111	1250	500	3010	5	1	22267814	949	4.57	0.57	12	0.22	933.00	7472.00	8950	20231221	-52.40	4095	20241115	4.03	7780	-45.24	20240110	4095	4.03	20241115	8950	-52.40	20231221	4095	4.03	20241115	3.16	N	137950	500	111 억	291794	N	N	N	N
39	20241125	110918	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4250	60	2	1.43	204453705	48096	197.88	4160	4315	4160	5440	2935	4190	4250.95	1.31	17484	4326	4257	4221	4152	4116	4240	4135	111	1250	500	3010	5	1	22267814	946	4.56	0.57	12	0.22	933.00	7472.00	8950	20231221	-52.51	4095	20241115	3.79	7780	-45.37	20240110	4095	3.79	20241115	8950	-52.51	20231221	4095	3.79	20241115	3.16	N	137950	500	111 억	291794	N	N	N	N
40	20241125	100908	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4290	100	2	2.39	166270090	39107	160.89	4160	4315	4160	5440	2935	4190	4251.67	1.31	15199	4326	4257	4221	4152	4116	4240	4135	111	1250	500	3010	5	1	22267814	955	4.60	0.57	12	0.18	933.00	7472.00	8950	20231221	-52.07	4095	20241115	4.76	7780	-44.86	20240110	4095	4.76	20241115	8950	-52.07	20231221	4095	4.76	20241115	3.16	N	137950	500	111 억	291794	N	N	N	N
41	20241125	090909	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4220	30	2	0.72	24351585	5819	23.94	4160	4240	4160	5440	2935	4190	4184.84	1.31	165	4326	4257	4221	4152	4116	4240	4135	111	1250	500	3010	5	1	22267814	940	4.52	0.56	12	0.03	933.00	7472.00	8950	20231221	-52.85	4095	20241115	3.05	7780	-45.76	20240110	4095	3.05	20241115	8950	-52.85	20231221	4095	3.05	20241115	3.16	N	137950	500	111 억	291794	N	N	N	N
42	20241122	160819	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4190	-15	5	-0.36	99593025	23615	126.23	4250	4290	4185	5460	2945	4205	4217.41	1.30	1264	4295	4250	4220	4175	4145	4235	4160	111	1255	500	3020	5	1	22267814	933	4.49	0.56	12	0.11	933.00	7472.00	8950	20231221	-53.18	4095	20241115	2.32	7780	-46.14	20240110	4095	2.32	20241115	8950	-53.18	20231221	4095	2.32	20241115	3.16	N	137950	500	111 억	290530	N	N	N	N
43	20241122	150831	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4205	0	3	0.00	91316870	21640	115.67	4250	4290	4185	5460	2945	4205	4219.82	1.30	1402	4295	4250	4220	4175	4145	4235	4160	111	1255	500	3020	5	1	22267814	936	4.51	0.56	12	0.10	933.00	7472.00	8950	20231221	-53.02	4095	20241115	2.69	7780	-45.95	20240110	4095	2.69	20241115	8950	-53.02	20231221	4095	2.69	20241115	3.16	N	137950	500	111 억	290530	N	N	N	N
44	20241122	140833	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4225	20	2	0.48	74226165	17573	93.93	4250	4290	4200	5460	2945	4205	4223.88	1.30	1431	4295	4250	4220	4175	4145	4235	4160	111	1255	500	3020	5	1	22267814	941	4.53	0.57	12	0.08	933.00	7472.00	8950	20231221	-52.79	4095	20241115	3.17	7780	-45.69	20240110	4095	3.17	20241115	8950	-52.79	20231221	4095	3.17	20241115	3.16	N	137950	500	111 억	290530	N	N	N	N
45	20241122	130828	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4230	25	2	0.59	57328645	13561	72.49	4250	4290	4200	5460	2945	4205	4227.46	1.30	1549	4295	4250	4220	4175	4145	4235	4160	111	1255	500	3020	5	1	22267814	942	4.53	0.57	12	0.06	933.00	7472.00	8950	20231221	-52.74	4095	20241115	3.30	7780	-45.63	20240110	4095	3.30	20241115	8950	-52.74	20231221	4095	3.30	20241115	3.16	N	137950	500	111 억	290530	N	N	N	N
46	20241122	120834	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4230	25	2	0.59	52161930	12334	65.93	4250	4290	4200	5460	2945	4205	4229.12	1.30	1549	4295	4250	4220	4175	4145	4235	4160	111	1255	500	3020	5	1	22267814	942	4.53	0.57	12	0.06	933.00	7472.00	8950	20231221	-52.74	4095	20241115	3.30	7780	-45.63	20240110	4095	3.30	20241115	8950	-52.74	20231221	4095	3.30	20241115	3.16	N	137950	500	111 억	290530	N	N	N	N
47	20241122	110825	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4250	45	2	1.07	44896490	10613	56.73	4250	4290	4200	5460	2945	4205	4230.33	1.30	1082	4295	4250	4220	4175	4145	4235	4160	111	1255	500	3020	5	1	22267814	946	4.56	0.57	12	0.05	933.00	7472.00	8950	20231221	-52.51	4095	20241115	3.79	7780	-45.37	20240110	4095	3.79	20241115	8950	-52.51	20231221	4095	3.79	20241115	3.16	N	137950	500	111 억	290530	N	N	N	N
48	20241122	100843	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4260	55	2	1.31	21073270	4959	26.51	4250	4290	4210	5460	2945	4205	4249.50	1.30	433	4295	4250	4220	4175	4145	4235	4160	111	1255	500	3020	5	1	22267814	949	4.57	0.57	12	0.02	933.00	7472.00	8950	20231221	-52.40	4095	20241115	4.03	7780	-45.24	20240110	4095	4.03	20241115	8950	-52.40	20231221	4095	4.03	20241115	3.16	N	137950	500	111 억	290530	N	N	N	N
49	20241122	090834	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4240	35	2	0.83	524635	124	0.66	4250	4250	4210	5460	2945	4205	4230.93	1.30	-67	4295	4250	4220	4175	4145	4235	4160	111	1255	500	3020	5	1	22267814	944	4.54	0.57	12	0.00	933.00	7472.00	8950	20231221	-52.63	4095	20241115	3.54	7780	-45.50	20240110	4095	3.54	20241115	8950	-52.63	20231221	4095	3.54	20241115	3.16	N	137950	500	111 억	290530	N	N	N	N
50	20241121	160825	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4205	-35	5	-0.83	78838290	18708	69.31	4255	4265	4190	5510	2970	4240	4214.30	1.32	-3771	4310	4275	4220	4185	4130	4247	4157	111	1270	500	3050	5	1	22267814	936	4.51	0.56	12	0.08	933.00	7472.00	8950	20231221	-53.02	4095	20241115	2.69	7780	-45.95	20240110	4095	2.69	20241115	8950	-53.02	20231221	4095	2.69	20241115	3.18	N	137950	500	111 억	294284	N	N	N	N
51	20241121	150844	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4215	-25	5	-0.59	67610930	16041	59.43	4255	4265	4190	5510	2970	4240	4214.88	1.32	-2774	4310	4275	4220	4185	4130	4247	4157	111	1270	500	3050	5	1	22267814	939	4.52	0.56	12	0.07	933.00	7472.00	8950	20231221	-52.91	4095	20241115	2.93	7780	-45.82	20240110	4095	2.93	20241115	8950	-52.91	20231221	4095	2.93	20241115	3.18	N	137950	500	111 억	294284	N	N	N	N
52	20241121	140843	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4200	-40	5	-0.94	61331935	14546	53.89	4255	4265	4190	5510	2970	4240	4216.41	1.32	-2878	4310	4275	4220	4185	4130	4247	4157	111	1270	500	3050	5	1	22267814	935	4.50	0.56	12	0.07	933.00	7472.00	8950	20231221	-53.07	4095	20241115	2.56	7780	-46.02	20240110	4095	2.56	20241115	8950	-53.07	20231221	4095	2.56	20241115	3.18	N	137950	500	111 억	294284	N	N	N	N
53	20241121	130834	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4225	-15	5	-0.35	42172780	9991	37.01	4255	4265	4205	5510	2970	4240	4221.08	1.32	-46	4310	4275	4220	4185	4130	4247	4157	111	1270	500	3050	5	1	22267814	941	4.53	0.57	12	0.04	933.00	7472.00	8950	20231221	-52.79	4095	20241115	3.17	7780	-45.69	20240110	4095	3.17	20241115	8950	-52.79	20231221	4095	3.17	20241115	3.18	N	137950	500	111 억	294284	N	N	N	N
54	20241121	120835	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4230	-10	5	-0.24	37250205	8825	32.69	4255	4265	4205	5510	2970	4240	4220.99	1.32	-45	4310	4275	4220	4185	4130	4247	4157	111	1270	500	3050	5	1	22267814	942	4.53	0.57	12	0.04	933.00	7472.00	8950	20231221	-52.74	4095	20241115	3.30	7780	-45.63	20240110	4095	3.30	20241115	8950	-52.74	20231221	4095	3.30	20241115	3.18	N	137950	500	111 억	294284	N	N	N	N
55	20241121	110837	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4230	-10	5	-0.24	21674855	5130	19.01	4255	4265	4205	5510	2970	4240	4225.12	1.32	-30	4310	4275	4220	4185	4130	4247	4157	111	1270	500	3050	5	1	22267814	942	4.53	0.57	12	0.02	933.00	7472.00	8950	20231221	-52.74	4095	20241115	3.30	7780	-45.63	20240110	4095	3.30	20241115	8950	-52.74	20231221	4095	3.30	20241115	3.18	N	137950	500	111 억	294284	N	N	N	N
56	20241121	100838	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4235	-5	5	-0.12	15422520	3648	13.52	4255	4265	4205	5510	2970	4240	4227.66	1.32	-27	4310	4275	4220	4185	4130	4247	4157	111	1270	500	3050	5	1	22267814	943	4.54	0.57	12	0.02	933.00	7472.00	8950	20231221	-52.68	4095	20241115	3.42	7780	-45.57	20240110	4095	3.42	20241115	8950	-52.68	20231221	4095	3.42	20241115	3.18	N	137950	500	111 억	294284	N	N	N	N
57	20241121	090838	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4265	25	2	0.59	3225245	762	2.82	4255	4265	4220	5510	2970	4240	4232.60	1.32	-12	4310	4275	4220	4185	4130	4247	4157	111	1270	500	3050	5	1	22267814	950	4.57	0.57	12	0.00	933.00	7472.00	8950	20231221	-52.35	4095	20241115	4.15	7780	-45.18	20240110	4095	4.15	20241115	8950	-52.35	20231221	4095	4.15	20241115	3.18	N	137950	500	111 억	294284	N	N	N	N
58	20241120	160831	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4240	45	2	1.07	113485950	26992	125.96	4255	4255	4165	5450	2940	4195	4204.43	1.31	3507	4285	4240	4215	4170	4145	4227	4157	111	1255	500	3020	5	1	22267814	944	4.54	0.57	12	0.12	933.00	7472.00	8950	20231221	-52.63	4095	20241115	3.54	7780	-45.50	20240110	4095	3.54	20241115	8950	-52.63	20231221	4095	3.54	20241115	3.21	N	137950	500	111 억	290777	N	N	N	N
59	20241120	150841	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4230	35	2	0.83	100136265	23825	111.18	4255	4255	4165	5450	2940	4195	4202.99	1.31	2177	4285	4240	4215	4170	4145	4227	4157	111	1255	500	3020	5	1	22267814	942	4.53	0.57	12	0.11	933.00	7472.00	8950	20231221	-52.74	4095	20241115	3.30	7780	-45.63	20240110	4095	3.30	20241115	8950	-52.74	20231221	4095	3.30	20241115	3.21	N	137950	500	111 억	290777	N	N	N	N
60	20241120	140844	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4195	0	3	0.00	97943900	23304	108.75	4255	4255	4165	5450	2940	4195	4202.88	1.31	2056	4285	4240	4215	4170	4145	4227	4157	111	1255	500	3020	5	1	22267814	934	4.50	0.56	12	0.10	933.00	7472.00	8950	20231221	-53.13	4095	20241115	2.44	7780	-46.08	20240110	4095	2.44	20241115	8950	-53.13	20231221	4095	2.44	20241115	3.21	N	137950	500	111 억	290777	N	N	N	N
61	20241120	130846	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4230	35	2	0.83	81843445	19465	90.83	4255	4255	4165	5450	2940	4195	4204.65	1.31	1961	4285	4240	4215	4170	4145	4227	4157	111	1255	500	3020	5	1	22267814	942	4.53	0.57	12	0.09	933.00	7472.00	8950	20231221	-52.74	4095	20241115	3.30	7780	-45.63	20240110	4095	3.30	20241115	8950	-52.74	20231221	4095	3.30	20241115	3.21	N	137950	500	111 억	290777	N	N	N	N
62	20241120	120843	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4215	20	2	0.48	65634725	15633	72.95	4255	4255	4165	5450	2940	4195	4198.47	1.31	1594	4285	4240	4215	4170	4145	4227	4157	111	1255	500	3020	5	1	22267814	939	4.52	0.56	12	0.07	933.00	7472.00	8950	20231221	-52.91	4095	20241115	2.93	7780	-45.82	20240110	4095	2.93	20241115	8950	-52.91	20231221	4095	2.93	20241115	3.21	N	137950	500	111 억	290777	N	N	N	N
63	20241120	110846	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4200	5	2	0.12	46578000	11090	51.75	4255	4255	4165	5450	2940	4195	4200.00	1.31	1595	4285	4240	4215	4170	4145	4227	4157	111	1255	500	3020	5	1	22267814	935	4.50	0.56	12	0.05	933.00	7472.00	8950	20231221	-53.07	4095	20241115	2.56	7780	-46.02	20240110	4095	2.56	20241115	8950	-53.07	20231221	4095	2.56	20241115	3.21	N	137950	500	111 억	290777	N	N	N	N
64	20241120	100844	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4215	20	2	0.48	45580385	10853	50.65	4255	4255	4165	5450	2940	4195	4199.80	1.31	1599	4285	4240	4215	4170	4145	4227	4157	111	1255	500	3020	5	1	22267814	939	4.52	0.56	12	0.05	933.00	7472.00	8950	20231221	-52.91	4095	20241115	2.93	7780	-45.82	20240110	4095	2.93	20241115	8950	-52.91	20231221	4095	2.93	20241115	3.21	N	137950	500	111 억	290777	N	N	N	N
65	20241120	090843	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4230	35	2	0.83	11960225	2836	13.23	4255	4255	4195	5450	2940	4195	4217.29	1.31	742	4285	4240	4215	4170	4145	4227	4157	111	1255	500	3020	5	1	22267814	942	4.53	0.57	12	0.01	933.00	7472.00	8950	20231221	-52.74	4095	20241115	3.30	7780	-45.63	20240110	4095	3.30	20241115	8950	-52.74	20231221	4095	3.30	20241115	3.21	N	137950	500	111 억	290777	N	N	N	N
66	20241119	160757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4195	-15	5	-0.36	90058540	21391	41.62	4210	4260	4190	5470	2950	4210	4210.11	1.31	91	4426	4317	4241	4132	4056	4372	4187	111	1260	500	3030	5	1	22267814	934	4.50	0.56	12	0.10	933.00	7472.00	8950	20231221	-53.13	4095	20241115	2.44	7780	-46.08	20240110	4095	2.44	20241115	8950	-53.13	20231221	4095	2.44	20241115	3.20	N	137950	500	111 억	290681	N	N	N	N
67	20241119	150809	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4225	15	2	0.36	78357830	18603	36.20	4210	4260	4190	5470	2950	4210	4212.11	1.31	413	4426	4317	4241	4132	4056	4372	4187	111	1260	500	3030	5	1	22267814	941	4.53	0.57	12	0.08	933.00	7472.00	8950	20231221	-52.79	4095	20241115	3.17	7780	-45.69	20240110	4095	3.17	20241115	8950	-52.79	20231221	4095	3.17	20241115	3.20	N	137950	500	111 억	290681	N	N	N	N
68	20241119	140809	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4240	30	2	0.71	53101650	12601	24.52	4210	4260	4190	5470	2950	4210	4214.08	1.31	-608	4426	4317	4241	4132	4056	4372	4187	111	1260	500	3030	5	1	22267814	944	4.54	0.57	12	0.06	933.00	7472.00	8950	20231221	-52.63	4095	20241115	3.54	7780	-45.50	20240110	4095	3.54	20241115	8950	-52.63	20231221	4095	3.54	20241115	3.20	N	137950	500	111 억	290681	N	N	N	N
69	20241119	130812	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4220	10	2	0.24	41005530	9738	18.95	4210	4260	4190	5470	2950	4210	4210.88	1.31	-286	4426	4317	4241	4132	4056	4372	4187	111	1260	500	3030	5	1	22267814	940	4.52	0.56	12	0.04	933.00	7472.00	8950	20231221	-52.85	4095	20241115	3.05	7780	-45.76	20240110	4095	3.05	20241115	8950	-52.85	20231221	4095	3.05	20241115	3.20	N	137950	500	111 억	290681	N	N	N	N
70	20241119	120804	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4220	10	2	0.24	39703225	9429	18.35	4210	4260	4190	5470	2950	4210	4210.76	1.31	-285	4426	4317	4241	4132	4056	4372	4187	111	1260	500	3030	5	1	22267814	940	4.52	0.56	12	0.04	933.00	7472.00	8950	20231221	-52.85	4095	20241115	3.05	7780	-45.76	20240110	4095	3.05	20241115	8950	-52.85	20231221	4095	3.05	20241115	3.20	N	137950	500	111 억	290681	N	N	N	N
71	20241119	110813	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4220	10	2	0.24	33773170	8021	15.61	4210	4260	4190	5470	2950	4210	4210.59	1.31	-207	4426	4317	4241	4132	4056	4372	4187	111	1260	500	3030	5	1	22267814	940	4.52	0.56	12	0.04	933.00	7472.00	8950	20231221	-52.85	4095	20241115	3.05	7780	-45.76	20240110	4095	3.05	20241115	8950	-52.85	20231221	4095	3.05	20241115	3.20	N	137950	500	111 억	290681	N	N	N	N
72	20241119	100834	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4225	15	2	0.36	26665115	6335	12.33	4210	4260	4190	5470	2950	4210	4209.17	1.31	-139	4426	4317	4241	4132	4056	4372	4187	111	1260	500	3030	5	1	22267814	941	4.53	0.57	12	0.03	933.00	7472.00	8950	20231221	-52.79	4095	20241115	3.17	7780	-45.69	20240110	4095	3.17	20241115	8950	-52.79	20231221	4095	3.17	20241115	3.20	N	137950	500	111 억	290681	N	N	N	N
73	20241119	090826	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4235	25	2	0.59	11391760	2705	5.26	4210	4260	4210	5470	2950	4210	4211.37	1.31	135	4426	4317	4241	4132	4056	4372	4187	111	1260	500	3030	5	1	22267814	943	4.54	0.57	12	0.01	933.00	7472.00	8950	20231221	-52.68	4095	20241115	3.42	7780	-45.57	20240110	4095	3.42	20241115	8950	-52.68	20231221	4095	3.42	20241115	3.20	N	137950	500	111 억	290681	N	N	N	N
74	20241118	160801	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4210	5	2	0.12	218557695	51071	49.91	4165	4350	4165	5460	2945	4205	4279.99	1.28	5998	4471	4337	4216	4082	3961	4277	4022	111	1255	500	3020	5	1	22267814	937	4.51	0.56	12	0.23	933.00	7472.00	8950	20231221	-52.96	4095	20241115	2.81	7780	-45.89	20240110	4095	2.81	20241115	8950	-52.96	20231221	4095	2.81	20241115	3.37	N	137950	500	111 억	284638	N	N	N	N
75	20241118	150810	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4245	40	2	0.95	201705540	47072	46.00	4165	4350	4165	5460	2945	4205	4285.04	1.28	5540	4471	4337	4216	4082	3961	4277	4022	111	1255	500	3020	5	1	22267814	945	4.55	0.57	12	0.21	933.00	7472.00	8950	20231221	-52.57	4095	20241115	3.66	7780	-45.44	20240110	4095	3.66	20241115	8950	-52.57	20231221	4095	3.66	20241115	3.37	N	137950	500	111 억	284638	N	N	N	N
76	20241118	140811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4255	50	2	1.19	181609125	42352	41.39	4165	4350	4165	5460	2945	4205	4288.09	1.28	6840	4471	4337	4216	4082	3961	4277	4022	111	1255	500	3020	5	1	22267814	947	4.56	0.57	12	0.19	933.00	7472.00	8950	20231221	-52.46	4095	20241115	3.91	7780	-45.31	20240110	4095	3.91	20241115	8950	-52.46	20231221	4095	3.91	20241115	3.37	N	137950	500	111 억	284638	N	N	N	N
77	20241118	130809	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4290	85	2	2.02	140573875	32746	32.00	4165	4350	4165	5460	2945	4205	4292.86	1.28	6893	4471	4337	4216	4082	3961	4277	4022	111	1255	500	3020	5	1	22267814	955	4.60	0.57	12	0.15	933.00	7472.00	8950	20231221	-52.07	4095	20241115	4.76	7780	-44.86	20240110	4095	4.76	20241115	8950	-52.07	20231221	4095	4.76	20241115	3.37	N	137950	500	111 억	284638	N	N	N	N
78	20241118	120811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4295	90	2	2.14	126809330	29538	28.87	4165	4350	4165	5460	2945	4205	4293.09	1.28	6001	4471	4337	4216	4082	3961	4277	4022	111	1255	500	3020	5	1	22267814	956	4.60	0.57	12	0.13	933.00	7472.00	8950	20231221	-52.01	4095	20241115	4.88	7780	-44.79	20240110	4095	4.88	20241115	8950	-52.01	20231221	4095	4.88	20241115	3.37	N	137950	500	111 억	284638	N	N	N	N
79	20241118	110812	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4310	105	2	2.50	119224315	27770	27.14	4165	4350	4165	5460	2945	4205	4293.28	1.28	6103	4471	4337	4216	4082	3961	4277	4022	111	1255	500	3020	5	1	22267814	960	4.62	0.58	12	0.12	933.00	7472.00	8950	20231221	-51.84	4095	20241115	5.25	7780	-44.60	20240110	4095	5.25	20241115	8950	-51.84	20231221	4095	5.25	20241115	3.37	N	137950	500	111 억	284638	N	N	N	N
80	20241118	100802	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4295	90	2	2.14	97013990	22623	22.11	4165	4350	4165	5460	2945	4205	4288.29	1.28	2538	4471	4337	4216	4082	3961	4277	4022	111	1255	500	3020	5	1	22267814	956	4.60	0.57	12	0.10	933.00	7472.00	8950	20231221	-52.01	4095	20241115	4.88	7780	-44.79	20240110	4095	4.88	20241115	8950	-52.01	20231221	4095	4.88	20241115	3.37	N	137950	500	111 억	284638	N	N	N	N
81	20241118	090801	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4305	100	2	2.38	42107785	9846	9.62	4165	4350	4165	5460	2945	4205	4276.64	1.28	-6	4471	4337	4216	4082	3961	4277	4022	111	1255	500	3020	5	1	22267814	959	4.61	0.58	12	0.04	933.00	7472.00	8950	20231221	-51.90	4095	20241115	5.13	7780	-44.67	20240110	4095	5.13	20241115	8950	-51.90	20231221	4095	5.13	20241115	3.37	N	137950	500	111 억	284638	N	N	N	N
82	20241115	160828	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4205	-110	5	-2.55	422693455	101312	45.70	4290	4350	4095	5600	3025	4315	4172.13	1.28	233	4751	4532	4391	4172	4031	4462	4102	111	1285	500	3100	5	1	22267814	936	4.51	0.56	12	0.45	933.00	7472.00	8950	20231221	-53.02	4095	20241115	2.69	7780	-45.95	20240110	4095	2.69	20241115	8950	-53.02	20231221	4095	2.69	20241115	3.34	N	137950	500	111 억	284459	N	N	N	N
83	20241115	150853	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4230	-85	5	-1.97	414723335	99414	44.84	4290	4350	4095	5600	3025	4315	4171.66	1.28	411	4751	4532	4391	4172	4031	4462	4102	111	1285	500	3100	5	1	22267814	942	4.53	0.57	12	0.45	933.00	7472.00	8950	20231221	-52.74	4095	20241115	3.30	7780	-45.63	20240110	4095	3.30	20241115	8950	-52.74	20231221	4095	3.30	20241115	3.34	N	137950	500	111 억	284459	N	N	N	N
84	20241115	140842	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4240	-75	5	-1.74	350598060	84002	37.89	4290	4350	4095	5600	3025	4315	4173.66	1.28	771	4751	4532	4391	4172	4031	4462	4102	111	1285	500	3100	5	1	22267814	944	4.54	0.57	12	0.38	933.00	7472.00	8950	20231221	-52.63	4095	20241115	3.54	7780	-45.50	20240110	4095	3.54	20241115	8950	-52.63	20231221	4095	3.54	20241115	3.34	N	137950	500	111 억	284459	N	N	N	N
85	20241115	130845	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4235	-80	5	-1.85	322391105	77292	34.86	4290	4350	4095	5600	3025	4315	4171.05	1.28	-86	4751	4532	4391	4172	4031	4462	4102	111	1285	500	3100	5	1	22267814	943	4.54	0.57	12	0.35	933.00	7472.00	8950	20231221	-52.68	4095	20241115	3.42	7780	-45.57	20240110	4095	3.42	20241115	8950	-52.68	20231221	4095	3.42	20241115	3.34	N	137950	500	111 억	284459	N	N	N	N
86	20241115	120847	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4145	-170	5	-3.94	283416615	68006	30.68	4290	4350	4095	5600	3025	4315	4167.49	1.28	-3526	4751	4532	4391	4172	4031	4462	4102	111	1285	500	3100	5	1	22267814	923	4.44	0.55	12	0.31	933.00	7472.00	8950	20231221	-53.69	4095	20241115	1.22	7780	-46.72	20240110	4095	1.22	20241115	8950	-53.69	20231221	4095	1.22	20241115	3.34	N	137950	500	111 억	284459	N	N	N	N
87	20241115	110825	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4130	-185	5	-4.29	226029880	54085	24.40	4290	4350	4095	5600	3025	4315	4179.13	1.28	-4634	4751	4532	4391	4172	4031	4462	4102	111	1285	500	3100	5	1	22267814	920	4.43	0.55	12	0.24	933.00	7472.00	8950	20231221	-53.85	4095	20241115	0.85	7780	-46.92	20240110	4095	0.85	20241115	8950	-53.85	20231221	4095	0.85	20241115	3.34	N	137950	500	111 억	284459	N	N	N	N
88	20241115	100826	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4175	-140	5	-3.24	124927420	29548	13.33	4290	4350	4130	5600	3025	4315	4227.91	1.28	-3293	4751	4532	4391	4172	4031	4462	4102	111	1285	500	3100	5	1	22267814	930	4.47	0.56	12	0.13	933.00	7472.00	8950	20231221	-53.35	4130	20241115	1.09	7780	-46.34	20240110	4130	1.09	20241115	8950	-53.35	20231221	4130	1.09	20241115	3.34	N	137950	500	111 억	284459	N	N	N	N
89	20241115	090756	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4305	-10	5	-0.23	15343595	3572	1.61	4290	4350	4290	5600	3025	4315	4295.44	1.28	-603	4751	4532	4391	4172	4031	4462	4102	111	1285	500	3100	5	1	22267814	959	4.61	0.58	12	0.02	933.00	7472.00	8950	20231221	-51.90	4250	20241114	1.29	7780	-44.67	20240110	4250	1.29	20241114	8950	-51.90	20231221	4250	1.29	20241114	3.34	N	137950	500	111 억	284459	N	N	N	N
90	20241114	160820	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4345	-250	5	-5.44	914638035	206693	241.50	4550	4610	4290	5970	3220	4595	4425.10	1.28	-388	4981	4787	4691	4497	4401	4740	4450	111	1375	500	3300	5	1	22267814	968	4.66	0.58	12	0.93	933.00	7472.00	8950	20231221	-51.45	4290	20241114	1.28	7780	-44.15	20240110	4290	1.28	20241114	8950	-51.45	20231221	4290	1.28	20241114	3.29	N	137950	500	111 억	285362	N	N	N	N
91	20241114	150825	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4360	-235	5	-5.11	789156600	177819	207.76	4550	4610	4290	5970	3220	4595	4437.98	1.28	-7198	4981	4787	4691	4497	4401	4740	4450	111	1375	500	3300	5	1	22267814	971	4.67	0.58	12	0.80	933.00	7472.00	8950	20231221	-51.28	4290	20241114	1.63	7780	-43.96	20240110	4290	1.63	20241114	8950	-51.28	20231221	4290	1.63	20241114	3.29	N	137950	500	111 억	285362	N	N	N	N
92	20241114	140819	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4395	-200	5	-4.35	720976600	162261	189.58	4550	4610	4290	5970	3220	4595	4443.31	1.28	2865	4981	4787	4691	4497	4401	4740	4450	111	1375	500	3300	5	1	22267814	979	4.71	0.59	12	0.73	933.00	7472.00	8950	20231221	-50.89	4290	20241114	2.45	7780	-43.51	20240110	4290	2.45	20241114	8950	-50.89	20231221	4290	2.45	20241114	3.29	N	137950	500	111 억	285362	N	N	N	N
93	20241114	130819	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4355	-240	5	-5.22	663406015	149066	174.17	4550	4610	4290	5970	3220	4595	4450.42	1.28	563	4981	4787	4691	4497	4401	4740	4450	111	1375	500	3300	5	1	22267814	970	4.67	0.58	12	0.67	933.00	7472.00	8950	20231221	-51.34	4290	20241114	1.52	7780	-44.02	20240110	4290	1.52	20241114	8950	-51.34	20231221	4290	1.52	20241114	3.29	N	137950	500	111 억	285362	N	N	N	N
94	20241114	120818	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4390	-205	5	-4.46	535710525	119538	139.67	4550	4610	4340	5970	3220	4595	4481.51	1.28	3500	4981	4787	4691	4497	4401	4740	4450	111	1375	500	3300	5	1	22267814	978	4.71	0.59	12	0.54	933.00	7472.00	8950	20231221	-50.95	4340	20241114	1.15	7780	-43.57	20240110	4340	1.15	20241114	8950	-50.95	20231221	4340	1.15	20241114	3.29	N	137950	500	111 억	285362	N	N	N	N
95	20241114	110818	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4485	-110	5	-2.39	298812115	65699	76.76	4550	4610	4465	5970	3220	4595	4548.20	1.28	6430	4981	4787	4691	4497	4401	4740	4450	111	1375	500	3300	5	1	22267814	999	4.81	0.60	12	0.30	933.00	7472.00	8950	20231221	-49.89	4430	20241025	1.24	7780	-42.35	20240110	4430	1.24	20241025	8950	-49.89	20231221	4430	1.24	20241025	3.29	N	137950	500	111 억	285362	N	N	N	N
96	20241114	100837	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4590	-5	5	-0.11	52136875	11409	13.33	4550	4595	4550	5970	3220	4595	4569.80	1.28	-1779	4981	4787	4691	4497	4401	4740	4450	111	1375	500	3300	5	1	22267814	1022	4.92	0.61	12	0.05	933.00	7472.00	8950	20231221	-48.72	4430	20241025	3.61	7780	-41.00	20240110	4430	3.61	20241025	8950	-48.72	20231221	4430	3.61	20241025	3.29	N	137950	500	111 억	285362	N	N	N	N
97	20241114	090812	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4595	0	3	0.00	0	0	0.00	0	0	0	5970	3220	4595	0.00	1.28	0	4981	4787	4691	4497	4401	4740	4450	111	1375	500	3300	5	1	22267814	1023	4.92	0.61	12	0.00	933.00	7472.00	8950	20231221	-48.66	4430	20241025	3.72	7780	-40.94	20240110	4430	3.72	20241025	8950	-48.66	20231221	4430	3.72	20241025	3.29	N	137950	500	111 억	285362	N	N	N	N
98	20241113	160509	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4595	-165	5	-3.47	397144705	84607	24.11	4760	4885	4595	6180	3335	4760	4693.99	1.25	6524	5333	5046	4903	4616	4473	4975	4545	111	1420	500	3420	5	1	22267814	1023	4.92	0.61	12	0.38	933.00	7472.00	8950	20231221	-48.66	4430	20241025	3.72	7780	-40.94	20240110	4430	3.72	20241025	8950	-48.66	20231221	4430	3.72	20241025	3.33	N	137950	500	111 억	278840	N	N	N	N
99	20241113	150536	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4645	-115	5	-2.42	325043350	68930	19.64	4760	4885	4610	6180	3335	4760	4715.56	1.25	657	5333	5046	4903	4616	4473	4975	4545	111	1420	500	3420	5	1	22267814	1034	4.98	0.62	12	0.31	933.00	7472.00	8950	20231221	-48.10	4430	20241025	4.85	7780	-40.30	20240110	4430	4.85	20241025	8950	-48.10	20231221	4430	4.85	20241025	3.33	N	137950	500	111 억	278840	N	N	N	N
100	20241113	140535	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4705	-55	5	-1.16	257964650	54480	15.52	4760	4885	4675	6180	3335	4760	4735.03	1.25	1239	5333	5046	4903	4616	4473	4975	4545	111	1420	500	3420	5	1	22267814	1048	5.04	0.63	12	0.24	933.00	7472.00	8950	20231221	-47.43	4430	20241025	6.21	7780	-39.52	20240110	4430	6.21	20241025	8950	-47.43	20231221	4430	6.21	20241025	3.33	N	137950	500	111 억	278840	N	N	N	N
101	20241113	130531	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4700	-60	5	-1.26	209564045	44162	12.58	4760	4885	4690	6180	3335	4760	4745.35	1.25	-79	5333	5046	4903	4616	4473	4975	4545	111	1420	500	3420	5	1	22267814	1047	5.04	0.63	12	0.20	933.00	7472.00	8950	20231221	-47.49	4430	20241025	6.09	7780	-39.59	20240110	4430	6.09	20241025	8950	-47.49	20231221	4430	6.09	20241025	3.33	N	137950	500	111 억	278840	N	N	N	N
102	20241113	120529	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4750	-10	5	-0.21	177331270	37318	10.63	4760	4885	4690	6180	3335	4760	4751.90	1.25	-160	5333	5046	4903	4616	4473	4975	4545	111	1420	500	3420	5	1	22267814	1058	5.09	0.64	12	0.17	933.00	7472.00	8950	20231221	-46.93	4430	20241025	7.22	7780	-38.95	20240110	4430	7.22	20241025	8950	-46.93	20231221	4430	7.22	20241025	3.33	N	137950	500	111 억	278840	N	N	N	N
103	20241113	110526	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4720	-40	5	-0.84	164457900	34587	9.86	4760	4885	4690	6180	3335	4760	4754.91	1.25	-1167	5333	5046	4903	4616	4473	4975	4545	111	1420	500	3420	5	1	22267814	1051	5.06	0.63	12	0.16	933.00	7472.00	8950	20231221	-47.26	4430	20241025	6.55	7780	-39.33	20240110	4430	6.55	20241025	8950	-47.26	20231221	4430	6.55	20241025	3.33	N	137950	500	111 억	278840	N	N	N	N
104	20241113	100527	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4800	40	2	0.84	85049555	17780	5.07	4760	4885	4760	6180	3335	4760	4783.44	1.25	-1370	5333	5046	4903	4616	4473	4975	4545	111	1420	500	3420	5	1	22267814	1069	5.14	0.64	12	0.08	933.00	7472.00	8950	20231221	-46.37	4430	20241025	8.35	7780	-38.30	20240110	4430	8.35	20241025	8950	-46.37	20231221	4430	8.35	20241025	3.33	N	137950	500	111 억	278840	N	N	N	N
105	20241113	090519	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4840	80	2	1.68	26488845	5539	1.58	4760	4885	4760	6180	3335	4760	4782.24	1.25	-381	5333	5046	4903	4616	4473	4975	4545	111	1420	500	3420	5	1	22267814	1078	5.19	0.65	12	0.02	933.00	7472.00	8950	20231221	-45.92	4430	20241025	9.26	7780	-37.79	20240110	4430	9.26	20241025	8950	-45.92	20231221	4430	9.26	20241025	3.33	N	137950	500	111 억	278840	N	N	N	N
106	20241112	160750	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4760	-270	5	-5.37	1749682920	350079	33.35	5100	5190	4760	6530	3530	5030	4998.44	1.32	-15967	5463	5246	4933	4716	4403	5355	4825	111	1500	500	3620	5	1	22267814	1060	5.10	0.64	12	1.57	933.00	7472.00	8950	20231221	-46.82	4430	20241025	7.45	7780	-38.82	20240110	4430	7.45	20241025	8950	-46.82	20231221	4430	7.45	20241025	3.44	N	137950	500	111 억	294288	N	N	N	N
107	20241112	150757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4800	-230	5	-4.57	1692470725	338071	32.20	5100	5190	4770	6530	3530	5030	5006.26	1.32	-14261	5463	5246	4933	4716	4403	5355	4825	111	1500	500	3620	5	1	22267814	1069	5.14	0.64	12	1.52	933.00	7472.00	8950	20231221	-46.37	4430	20241025	8.35	7780	-38.30	20240110	4430	8.35	20241025	8950	-46.37	20231221	4430	8.35	20241025	3.44	N	137950	500	111 억	294288	N	N	N	N
108	20241112	140802	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4800	-230	5	-4.57	1600760655	318940	30.38	5100	5190	4790	6530	3530	5030	5019.00	1.32	-11526	5463	5246	4933	4716	4403	5355	4825	111	1500	500	3620	5	1	22267814	1069	5.14	0.64	12	1.43	933.00	7472.00	8950	20231221	-46.37	4430	20241025	8.35	7780	-38.30	20240110	4430	8.35	20241025	8950	-46.37	20231221	4430	8.35	20241025	3.44	N	137950	500	111 억	294288	N	N	N	N
109	20241112	130759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4840	-190	5	-3.78	1565353070	311571	29.68	5100	5190	4790	6530	3530	5030	5024.06	1.32	-11026	5463	5246	4933	4716	4403	5355	4825	111	1500	500	3620	5	1	22267814	1078	5.19	0.65	12	1.40	933.00	7472.00	8950	20231221	-45.92	4430	20241025	9.26	7780	-37.79	20240110	4430	9.26	20241025	8950	-45.92	20231221	4430	9.26	20241025	3.44	N	137950	500	111 억	294288	N	N	N	N
110	20241112	120758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4930	-100	5	-1.99	1442992315	286308	27.27	5100	5190	4810	6530	3530	5030	5040.00	1.32	-9399	5463	5246	4933	4716	4403	5355	4825	111	1500	500	3620	5	1	22267814	1098	5.28	0.66	12	1.29	933.00	7472.00	8950	20231221	-44.92	4430	20241025	11.29	7780	-36.63	20240110	4430	11.29	20241025	8950	-44.92	20231221	4430	11.29	20241025	3.44	N	137950	500	111 억	294288	N	N	N	N
111	20241112	110757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4945	-85	5	-1.69	1210422085	238525	22.72	5100	5190	4930	6530	3530	5030	5074.62	1.32	-19498	5463	5246	4933	4716	4403	5355	4825	111	1500	500	3620	5	1	22267814	1101	5.30	0.66	12	1.07	933.00	7472.00	8950	20231221	-44.75	4430	20241025	11.63	7780	-36.44	20240110	4430	11.63	20241025	8950	-44.75	20231221	4430	11.63	20241025	3.44	N	137950	500	111 억	294288	N	N	N	N
112	20241112	100755	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5000	-30	5	-0.60	1034746985	203204	19.36	5100	5190	4995	6530	3530	5030	5092.16	1.32	-20336	5463	5246	4933	4716	4403	5355	4825	111	1500	500	3620	10	1	22267814	1113	5.36	0.67	12	0.91	933.00	7472.00	8950	20231221	-44.13	4430	20241025	12.87	7780	-35.73	20240110	4430	12.87	20241025	8950	-44.13	20231221	4430	12.87	20241025	3.44	N	137950	500	111 억	294288	N	N	N	N
113	20241112	090754	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5110	80	2	1.59	363617580	70944	6.76	5100	5190	5050	6530	3530	5030	5125.44	1.32	-8484	5463	5246	4933	4716	4403	5355	4825	111	1500	500	3620	10	1	22267814	1138	5.48	0.68	12	0.32	933.00	7472.00	8950	20231221	-42.91	4430	20241025	15.35	7780	-34.32	20240110	4430	15.35	20241025	8950	-42.91	20231221	4430	15.35	20241025	3.44	N	137950	500	111 억	294288	N	N	N	N
114	20241111	160748	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5030	520	2	11.53	5111215180	1037840	1175.12	4620	5150	4620	5860	3160	4510	4924.70	1.60	-62662	4796	4652	4576	4432	4356	4615	4395	111	1350	500	3240	10	1	22267814	1120	5.39	0.67	12	4.66	933.00	7472.00	8950	20231221	-43.80	4430	20241025	13.54	7780	-35.35	20240110	4430	13.54	20241025	8950	-43.80	20231221	4430	13.54	20241025	3.54	N	137950	500	111 억	357219	N	N	N	N
115	20241111	150811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5060	550	2	12.20	4756497685	967572	1095.55	4620	5150	4620	5860	3160	4510	4915.91	1.60	-61747	4796	4652	4576	4432	4356	4615	4395	111	1350	500	3240	10	1	22267814	1127	5.42	0.68	12	4.35	933.00	7472.00	8950	20231221	-43.46	4430	20241025	14.22	7780	-34.96	20240110	4430	14.22	20241025	8950	-43.46	20231221	4430	14.22	20241025	3.54	N	137950	500	111 억	357219	N	N	N	N
116	20241111	140800	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4850	340	2	7.54	4119871685	839627	950.69	4620	5150	4620	5860	3160	4510	4906.79	1.60	-62351	4796	4652	4576	4432	4356	4615	4395	111	1350	500	3240	5	1	22267814	1080	5.20	0.65	12	3.77	933.00	7472.00	8950	20231221	-45.81	4430	20241025	9.48	7780	-37.66	20240110	4430	9.48	20241025	8950	-45.81	20231221	4430	9.48	20241025	3.54	N	137950	500	111 억	357219	N	N	N	N
117	20241111	130757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4855	345	2	7.65	3916455530	797871	903.41	4620	5150	4620	5860	3160	4510	4908.63	1.60	-61474	4796	4652	4576	4432	4356	4615	4395	111	1350	500	3240	5	1	22267814	1081	5.20	0.65	12	3.58	933.00	7472.00	8950	20231221	-45.75	4430	20241025	9.59	7780	-37.60	20240110	4430	9.59	20241025	8950	-45.75	20231221	4430	9.59	20241025	3.54	N	137950	500	111 억	357219	N	N	N	N
118	20241111	120756	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4870	360	2	7.98	2266077405	467248	529.05	4620	5080	4620	5860	3160	4510	4849.84	1.60	-29258	4796	4652	4576	4432	4356	4615	4395	111	1350	500	3240	5	1	22267814	1084	5.22	0.65	12	2.10	933.00	7472.00	8950	20231221	-45.59	4430	20241025	9.93	7780	-37.40	20240110	4430	9.93	20241025	8950	-45.59	20231221	4430	9.93	20241025	3.54	N	137950	500	111 억	357219	N	N	N	N
119	20241111	110752	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4800	290	2	6.43	2111963650	435394	492.98	4620	5080	4620	5860	3160	4510	4850.70	1.60	-34569	4796	4652	4576	4432	4356	4615	4395	111	1350	500	3240	5	1	22267814	1069	5.14	0.64	12	1.96	933.00	7472.00	8950	20231221	-46.37	4430	20241025	8.35	7780	-38.30	20240110	4430	8.35	20241025	8950	-46.37	20231221	4430	8.35	20241025	3.54	N	137950	500	111 억	357219	N	N	N	N
120	20241111	100749	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4800	290	2	6.43	1846271630	380375	430.69	4620	5080	4620	5860	3160	4510	4853.82	1.60	-42801	4796	4652	4576	4432	4356	4615	4395	111	1350	500	3240	5	1	22267814	1069	5.14	0.64	12	1.71	933.00	7472.00	8950	20231221	-46.37	4430	20241025	8.35	7780	-38.30	20240110	4430	8.35	20241025	8950	-46.37	20231221	4430	8.35	20241025	3.54	N	137950	500	111 억	357219	N	N	N	N
121	20241111	090746	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4785	275	2	6.10	460159820	97163	110.01	4620	4850	4620	5860	3160	4510	4735.96	1.60	-4115	4796	4652	4576	4432	4356	4615	4395	111	1350	500	3240	5	1	22267814	1066	5.13	0.64	12	0.44	933.00	7472.00	8950	20231221	-46.54	4430	20241025	8.01	7780	-38.50	20240110	4430	8.01	20241025	8950	-46.54	20231221	4430	8.01	20241025	3.54	N	137950	500	111 억	357219	N	N	N	N
122	20241108	160743	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4510	-60	5	-1.31	403023220	87731	96.30	4640	4720	4500	5940	3200	4570	4593.95	1.62	-3631	4750	4660	4590	4500	4430	4625	4465	111	1370	500	3290	5	1	22267814	1004	4.83	0.60	12	0.39	933.00	7472.00	8950	20231221	-49.61	4430	20241025	1.81	7780	-42.03	20240110	4430	1.81	20241025	8950	-49.61	20231221	4430	1.81	20241025	3.69	N	137950	500	111 억	361060	N	N	N	N
123	20241108	150749	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4570	0	3	0.00	348487560	75651	83.04	4640	4720	4500	5940	3200	4570	4606.52	1.62	-3529	4750	4660	4590	4500	4430	4625	4465	111	1370	500	3290	5	1	22267814	1018	4.90	0.61	12	0.34	933.00	7472.00	8950	20231221	-48.94	4430	20241025	3.16	7780	-41.26	20240110	4430	3.16	20241025	8950	-48.94	20231221	4430	3.16	20241025	3.69	N	137950	500	111 억	361060	N	N	N	N
124	20241108	140747	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4565	-5	5	-0.11	249996060	53942	59.21	4640	4720	4545	5940	3200	4570	4634.53	1.62	-2983	4750	4660	4590	4500	4430	4625	4465	111	1370	500	3290	5	1	22267814	1017	4.89	0.61	12	0.24	933.00	7472.00	8950	20231221	-48.99	4430	20241025	3.05	7780	-41.32	20240110	4430	3.05	20241025	8950	-48.99	20231221	4430	3.05	20241025	3.69	N	137950	500	111 억	361060	N	N	N	N
125	20241108	130750	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4550	-20	5	-0.44	231661470	49923	54.80	4640	4720	4545	5940	3200	4570	4640.38	1.62	-1513	4750	4660	4590	4500	4430	4625	4465	111	1370	500	3290	5	1	22267814	1013	4.88	0.61	12	0.22	933.00	7472.00	8950	20231221	-49.16	4430	20241025	2.71	7780	-41.52	20240110	4430	2.71	20241025	8950	-49.16	20231221	4430	2.71	20241025	3.69	N	137950	500	111 억	361060	N	N	N	N
126	20241108	120750	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4580	10	2	0.22	200889855	43175	47.39	4640	4720	4570	5940	3200	4570	4652.92	1.62	1560	4750	4660	4590	4500	4430	4625	4465	111	1370	500	3290	5	1	22267814	1020	4.91	0.61	12	0.19	933.00	7472.00	8950	20231221	-48.83	4430	20241025	3.39	7780	-41.13	20240110	4430	3.39	20241025	8950	-48.83	20231221	4430	3.39	20241025	3.69	N	137950	500	111 억	361060	N	N	N	N
127	20241108	110747	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4640	70	2	1.53	155694035	33362	36.62	4640	4720	4615	5940	3200	4570	4666.81	1.62	2757	4750	4660	4590	4500	4430	4625	4465	111	1370	500	3290	5	1	22267814	1033	4.97	0.62	12	0.15	933.00	7472.00	8950	20231221	-48.16	4430	20241025	4.74	7780	-40.36	20240110	4430	4.74	20241025	8950	-48.16	20231221	4430	4.74	20241025	3.69	N	137950	500	111 억	361060	N	N	N	N
128	20241108	100759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4650	80	2	1.75	140485390	30072	33.01	4640	4720	4625	5940	3200	4570	4671.63	1.62	3659	4750	4660	4590	4500	4430	4625	4465	111	1370	500	3290	5	1	22267814	1035	4.98	0.62	12	0.14	933.00	7472.00	8950	20231221	-48.04	4430	20241025	4.97	7780	-40.23	20240110	4430	4.97	20241025	8950	-48.04	20231221	4430	4.97	20241025	3.69	N	137950	500	111 억	361060	N	N	N	N
129	20241108	090741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4670	100	2	2.19	25730890	5534	6.07	4640	4670	4640	5940	3200	4570	4649.60	1.62	-289	4750	4660	4590	4500	4430	4625	4465	111	1370	500	3290	5	1	22267814	1040	5.01	0.62	12	0.02	933.00	7472.00	8950	20231221	-47.82	4430	20241025	5.42	7780	-39.97	20240110	4430	5.42	20241025	8950	-47.82	20231221	4430	5.42	20241025	3.69	N	137950	500	111 억	361060	N	N	N	N
130	20241107	160744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4570	-85	5	-1.83	415442915	90943	32.29	4660	4680	4520	6050	3260	4655	4568.17	1.63	-1502	5275	4965	4790	4480	4305	4877	4392	111	1395	500	3350	5	1	22267814	1018	4.90	0.61	12	0.41	933.00	7472.00	8950	20231221	-48.94	4430	20241025	3.16	7780	-41.26	20240110	4430	3.16	20241025	8950	-48.94	20231221	4430	3.16	20241025	3.55	N	137950	500	111 억	362566	N	N	N	N
131	20241107	150747	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4595	-60	5	-1.29	397524505	87023	30.90	4660	4680	4520	6050	3260	4655	4568.04	1.63	-405	5275	4965	4790	4480	4305	4877	4392	111	1395	500	3350	5	1	22267814	1023	4.92	0.61	12	0.39	933.00	7472.00	8950	20231221	-48.66	4430	20241025	3.72	7780	-40.94	20240110	4430	3.72	20241025	8950	-48.66	20231221	4430	3.72	20241025	3.55	N	137950	500	111 억	362566	N	N	N	N
132	20241107	140749	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4595	-60	5	-1.29	370790690	81183	28.82	4660	4680	4520	6050	3260	4655	4567.34	1.63	-700	5275	4965	4790	4480	4305	4877	4392	111	1395	500	3350	5	1	22267814	1023	4.92	0.61	12	0.36	933.00	7472.00	8950	20231221	-48.66	4430	20241025	3.72	7780	-40.94	20240110	4430	3.72	20241025	8950	-48.66	20231221	4430	3.72	20241025	3.55	N	137950	500	111 억	362566	N	N	N	N
133	20241107	130750	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4590	-65	5	-1.40	349054470	76442	27.14	4660	4680	4520	6050	3260	4655	4566.27	1.63	-2216	5275	4965	4790	4480	4305	4877	4392	111	1395	500	3350	5	1	22267814	1022	4.92	0.61	12	0.34	933.00	7472.00	8950	20231221	-48.72	4430	20241025	3.61	7780	-41.00	20240110	4430	3.61	20241025	8950	-48.72	20231221	4430	3.61	20241025	3.55	N	137950	500	111 억	362566	N	N	N	N
134	20241107	120746	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4590	-65	5	-1.40	331575025	72631	25.79	4660	4680	4520	6050	3260	4655	4565.20	1.63	-3186	5275	4965	4790	4480	4305	4877	4392	111	1395	500	3350	5	1	22267814	1022	4.92	0.61	12	0.33	933.00	7472.00	8950	20231221	-48.72	4430	20241025	3.61	7780	-41.00	20240110	4430	3.61	20241025	8950	-48.72	20231221	4430	3.61	20241025	3.55	N	137950	500	111 억	362566	N	N	N	N
135	20241107	110744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4585	-70	5	-1.50	309153140	67732	24.05	4660	4680	4520	6050	3260	4655	4564.36	1.63	-3885	5275	4965	4790	4480	4305	4877	4392	111	1395	500	3350	5	1	22267814	1021	4.91	0.61	12	0.30	933.00	7472.00	8950	20231221	-48.77	4430	20241025	3.50	7780	-41.07	20240110	4430	3.50	20241025	8950	-48.77	20231221	4430	3.50	20241025	3.55	N	137950	500	111 억	362566	N	N	N	N
136	20241107	100745	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4550	-105	5	-2.26	184780490	40322	14.32	4660	4680	4525	6050	3260	4655	4582.62	1.63	-2672	5275	4965	4790	4480	4305	4877	4392	111	1395	500	3350	5	1	22267814	1013	4.88	0.61	12	0.18	933.00	7472.00	8950	20231221	-49.16	4430	20241025	2.71	7780	-41.52	20240110	4430	2.71	20241025	8950	-49.16	20231221	4430	2.71	20241025	3.55	N	137950	500	111 억	362566	N	N	N	N
137	20241107	090744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4625	-30	5	-0.64	38217625	8258	2.93	4660	4660	4565	6050	3260	4655	4627.95	1.63	-2699	5275	4965	4790	4480	4305	4877	4392	111	1395	500	3350	5	1	22267814	1030	4.96	0.62	12	0.04	933.00	7472.00	8950	20231221	-48.32	4430	20241025	4.40	7780	-40.55	20240110	4430	4.40	20241025	8950	-48.32	20231221	4430	4.40	20241025	3.55	N	137950	500	111 억	362566	N	N	N	N
138	20241106	160750	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4655	-395	5	-7.82	1354125210	279884	41.71	5100	5100	4615	6560	3540	5050	4838.72	1.59	4881	5596	5322	5026	4752	4456	5460	4890	111	1510	500	3630	5	1	22267814	1037	4.99	0.62	12	1.26	933.00	7472.00	8950	20231221	-47.99	4430	20241025	5.08	7780	-40.17	20240110	4430	5.08	20241025	8950	-47.99	20231221	4430	5.08	20241025	3.55	N	137950	500	111 억	354967	N	N	N	N
139	20241106	150813	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4655	-395	5	-7.82	1275803630	262974	39.19	5100	5100	4620	6560	3540	5050	4851.44	1.59	2808	5596	5322	5026	4752	4456	5460	4890	111	1510	500	3630	5	1	22267814	1037	4.99	0.62	12	1.18	933.00	7472.00	8950	20231221	-47.99	4430	20241025	5.08	7780	-40.17	20240110	4430	5.08	20241025	8950	-47.99	20231221	4430	5.08	20241025	3.55	N	137950	500	111 억	354967	N	N	N	N
140	20241106	140806	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4695	-355	5	-7.03	1081301385	221289	32.98	5100	5100	4620	6560	3540	5050	4886.38	1.59	-6313	5596	5322	5026	4752	4456	5460	4890	111	1510	500	3630	5	1	22267814	1045	5.03	0.63	12	0.99	933.00	7472.00	8950	20231221	-47.54	4430	20241025	5.98	7780	-39.65	20240110	4430	5.98	20241025	8950	-47.54	20231221	4430	5.98	20241025	3.55	N	137950	500	111 억	354967	N	N	N	N
141	20241106	130815	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4790	-260	5	-5.15	867191710	176189	26.26	5100	5100	4780	6560	3540	5050	4921.94	1.59	-1320	5596	5322	5026	4752	4456	5460	4890	111	1510	500	3630	5	1	22267814	1067	5.13	0.64	12	0.79	933.00	7472.00	8950	20231221	-46.48	4430	20241025	8.13	7780	-38.43	20240110	4430	8.13	20241025	8950	-46.48	20231221	4430	8.13	20241025	3.55	N	137950	500	111 억	354967	N	N	N	N
142	20241106	120749	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4855	-195	5	-3.86	739822250	149700	22.31	5100	5100	4820	6560	3540	5050	4942.03	1.59	9179	5596	5322	5026	4752	4456	5460	4890	111	1510	500	3630	5	1	22267814	1081	5.20	0.65	12	0.67	933.00	7472.00	8950	20231221	-45.75	4430	20241025	9.59	7780	-37.60	20240110	4430	9.59	20241025	8950	-45.75	20231221	4430	9.59	20241025	3.55	N	137950	500	111 억	354967	N	N	N	N
143	20241106	110753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4925	-125	5	-2.48	601518605	121267	18.07	5100	5100	4895	6560	3540	5050	4960.28	1.59	15339	5596	5322	5026	4752	4456	5460	4890	111	1510	500	3630	5	1	22267814	1097	5.28	0.66	12	0.54	933.00	7472.00	8950	20231221	-44.97	4430	20241025	11.17	7780	-36.70	20240110	4430	11.17	20241025	8950	-44.97	20231221	4430	11.17	20241025	3.55	N	137950	500	111 억	354967	N	N	N	N
144	20241106	100759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4920	-130	5	-2.57	521068060	104898	15.63	5100	5100	4900	6560	3540	5050	4967.38	1.59	13928	5596	5322	5026	4752	4456	5460	4890	111	1510	500	3630	5	1	22267814	1096	5.27	0.66	12	0.47	933.00	7472.00	8950	20231221	-45.03	4430	20241025	11.06	7780	-36.76	20240110	4430	11.06	20241025	8950	-45.03	20231221	4430	11.06	20241025	3.55	N	137950	500	111 억	354967	N	N	N	N
145	20241106	090751	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4970	-80	5	-1.58	121861420	24419	3.64	5100	5100	4925	6560	3540	5050	4990.43	1.59	-3399	5596	5322	5026	4752	4456	5460	4890	111	1510	500	3630	5	1	22267814	1107	5.33	0.67	12	0.11	933.00	7472.00	8950	20231221	-44.47	4430	20241025	12.19	7780	-36.12	20240110	4430	12.19	20241025	8950	-44.47	20231221	4430	12.19	20241025	3.55	N	137950	500	111 억	354967	N	N	N	N
146	20241105	160730	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5050	335	2	7.10	3411384135	667071	1281.28	4745	5300	4730	6120	3305	4715	5114.10	1.42	39949	4925	4820	4725	4620	4525	4872	4672	111	1405	500	3390	10	1	22267814	1125	5.41	0.68	12	3.00	933.00	7472.00	8950	20231221	-43.58	4430	20241025	14.00	7780	-35.09	20240110	4430	14.00	20241025	8950	-43.58	20231221	4430	14.00	20241025	3.57	N	137950	500	111 억	316681	N	N	N	N
147	20241105	150744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5070	355	2	7.53	3293954785	643761	1236.50	4745	5300	4730	6120	3305	4715	5116.74	1.42	38986	4925	4820	4725	4620	4525	4872	4672	111	1405	500	3390	10	1	22267814	1129	5.43	0.68	12	2.89	933.00	7472.00	8950	20231221	-43.35	4430	20241025	14.45	7780	-34.83	20240110	4430	14.45	20241025	8950	-43.35	20231221	4430	14.45	20241025	3.57	N	137950	500	111 억	316681	N	N	N	N
148	20241105	140741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5100	385	2	8.17	3035086775	592830	1138.68	4745	5300	4730	6120	3305	4715	5119.66	1.42	31158	4925	4820	4725	4620	4525	4872	4672	111	1405	500	3390	10	1	22267814	1136	5.47	0.68	12	2.66	933.00	7472.00	8950	20231221	-43.02	4430	20241025	15.12	7780	-34.45	20240110	4430	15.12	20241025	8950	-43.02	20231221	4430	15.12	20241025	3.57	N	137950	500	111 억	316681	N	N	N	N
149	20241105	130745	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5170	455	2	9.65	2833112635	553490	1063.12	4745	5300	4730	6120	3305	4715	5118.63	1.42	20818	4925	4820	4725	4620	4525	4872	4672	111	1405	500	3390	10	1	22267814	1151	5.54	0.69	12	2.49	933.00	7472.00	8950	20231221	-42.23	4430	20241025	16.70	7780	-33.55	20240110	4430	16.70	20241025	8950	-42.23	20231221	4430	16.70	20241025	3.57	N	137950	500	111 억	316681	N	N	N	N
150	20241105	120739	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5170	455	2	9.65	2680158345	523667	1005.83	4745	5300	4730	6120	3305	4715	5118.06	1.42	16259	4925	4820	4725	4620	4525	4872	4672	111	1405	500	3390	10	1	22267814	1151	5.54	0.69	12	2.35	933.00	7472.00	8950	20231221	-42.23	4430	20241025	16.70	7780	-33.55	20240110	4430	16.70	20241025	8950	-42.23	20231221	4430	16.70	20241025	3.57	N	137950	500	111 억	316681	N	N	N	N
151	20241105	110728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5270	555	2	11.77	2275372715	445009	854.75	4745	5300	4730	6120	3305	4715	5113.09	1.42	11586	4925	4820	4725	4620	4525	4872	4672	111	1405	500	3390	10	1	22267814	1174	5.65	0.71	12	2.00	933.00	7472.00	8950	20231221	-41.12	4430	20241025	18.96	7780	-32.26	20240110	4430	18.96	20241025	8950	-41.12	20231221	4430	18.96	20241025	3.57	N	137950	500	111 억	316681	N	N	N	N
152	20241105	100737	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4980	265	2	5.62	729791505	145876	280.19	4745	5150	4730	6120	3305	4715	5002.82	1.42	-8411	4925	4820	4725	4620	4525	4872	4672	111	1405	500	3390	5	1	22267814	1109	5.34	0.67	12	0.66	933.00	7472.00	8950	20231221	-44.36	4430	20241025	12.42	7780	-35.99	20240110	4430	12.42	20241025	8950	-44.36	20231221	4430	12.42	20241025	3.57	N	137950	500	111 억	316681	N	N	N	N
153	20241105	090733	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4750	35	2	0.74	5325795	1121	2.15	4745	4760	4745	6120	3305	4715	4750.93	1.42	-194	4925	4820	4725	4620	4525	4872	4672	111	1405	500	3390	5	1	22267814	1058	5.09	0.64	12	0.01	933.00	7472.00	8950	20231221	-46.93	4430	20241025	7.22	7780	-38.95	20240110	4430	7.22	20241025	8950	-46.93	20231221	4430	7.22	20241025	3.57	N	137950	500	111 억	316681	N	N	N	N
154	20241104	160730	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4715	20	2	0.43	243406875	51474	132.04	4700	4830	4630	6100	3290	4695	4728.90	1.40	4208	4885	4790	4695	4600	4505	4837	4647	111	1405	500	3380	5	1	22267814	1050	5.05	0.63	12	0.23	933.00	7472.00	8950	20231221	-47.32	4430	20241025	6.43	7780	-39.40	20240110	4430	6.43	20241025	8950	-47.32	20231221	4430	6.43	20241025	3.58	N	137950	500	111 억	312619	N	N	N	N
155	20241104	150742	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4690	-5	5	-0.11	237153025	50146	128.64	4700	4830	4630	6100	3290	4695	4729.25	1.40	4113	4885	4790	4695	4600	4505	4837	4647	111	1405	500	3380	5	1	22267814	1044	5.03	0.63	12	0.23	933.00	7472.00	8950	20231221	-47.60	4430	20241025	5.87	7780	-39.72	20240110	4430	5.87	20241025	8950	-47.60	20231221	4430	5.87	20241025	3.58	N	137950	500	111 억	312619	N	N	N	N
156	20241104	140731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4685	-10	5	-0.21	196617770	41537	106.55	4700	4830	4630	6100	3290	4695	4733.56	1.40	4579	4885	4790	4695	4600	4505	4837	4647	111	1405	500	3380	5	1	22267814	1043	5.02	0.63	12	0.19	933.00	7472.00	8950	20231221	-47.65	4430	20241025	5.76	7780	-39.78	20240110	4430	5.76	20241025	8950	-47.65	20231221	4430	5.76	20241025	3.58	N	137950	500	111 억	312619	N	N	N	N
157	20241104	130718	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4730	35	2	0.75	164060820	34599	88.75	4700	4830	4630	6100	3290	4695	4741.78	1.40	1209	4885	4790	4695	4600	4505	4837	4647	111	1405	500	3380	5	1	22267814	1053	5.07	0.63	12	0.16	933.00	7472.00	8950	20231221	-47.15	4430	20241025	6.77	7780	-39.20	20240110	4430	6.77	20241025	8950	-47.15	20231221	4430	6.77	20241025	3.58	N	137950	500	111 억	312619	N	N	N	N
158	20241104	120720	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4720	25	2	0.53	161320710	34018	87.26	4700	4830	4630	6100	3290	4695	4742.22	1.40	1236	4885	4790	4695	4600	4505	4837	4647	111	1405	500	3380	5	1	22267814	1051	5.06	0.63	12	0.15	933.00	7472.00	8950	20231221	-47.26	4430	20241025	6.55	7780	-39.33	20240110	4430	6.55	20241025	8950	-47.26	20231221	4430	6.55	20241025	3.58	N	137950	500	111 억	312619	N	N	N	N
159	20241104	110716	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4725	30	2	0.64	124795715	26232	67.29	4700	4830	4630	6100	3290	4695	4757.38	1.40	177	4885	4790	4695	4600	4505	4837	4647	111	1405	500	3380	5	1	22267814	1052	5.06	0.63	12	0.12	933.00	7472.00	8950	20231221	-47.21	4430	20241025	6.66	7780	-39.27	20240110	4430	6.66	20241025	8950	-47.21	20231221	4430	6.66	20241025	3.58	N	137950	500	111 억	312619	N	N	N	N
160	20241104	100708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4790	95	2	2.02	111278010	23372	59.95	4700	4830	4630	6100	3290	4695	4761.17	1.40	-143	4885	4790	4695	4600	4505	4837	4647	111	1405	500	3380	5	1	22267814	1067	5.13	0.64	12	0.10	933.00	7472.00	8950	20231221	-46.48	4430	20241025	8.13	7780	-38.43	20240110	4430	8.13	20241025	8950	-46.48	20231221	4430	8.13	20241025	3.58	N	137950	500	111 억	312619	N	N	N	N
161	20241104	090717	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4710	15	2	0.32	18061430	3862	9.91	4700	4710	4630	6100	3290	4695	4676.70	1.40	203	4885	4790	4695	4600	4505	4837	4647	111	1405	500	3380	5	1	22267814	1049	5.05	0.63	12	0.02	933.00	7472.00	8950	20231221	-47.37	4430	20241025	6.32	7780	-39.46	20240110	4430	6.32	20241025	8950	-47.37	20231221	4430	6.32	20241025	3.58	N	137950	500	111 억	312619	N	N	N	N
162	20241101	160653	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4695	10	2	0.21	181124440	38567	108.78	4620	4790	4600	6090	3280	4685	4696.36	1.40	34	4758	4721	4668	4631	4578	4740	4650	111	1405	500	3370	5	1	22267814	1045	5.03	0.63	12	0.17	933.00	7472.00	8950	20231221	-47.54	4430	20241025	5.98	7780	-39.65	20240110	4430	5.98	20241025	8950	-47.54	20231221	4430	5.98	20241025	3.62	N	137950	500	111 억	312495	N	N	N	N
163	20241101	150708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4695	10	2	0.21	173277595	36893	104.06	4620	4790	4600	6090	3280	4685	4696.76	1.40	182	4758	4721	4668	4631	4578	4740	4650	111	1405	500	3370	5	1	22267814	1045	5.03	0.63	12	0.17	933.00	7472.00	8950	20231221	-47.54	4430	20241025	5.98	7780	-39.65	20240110	4430	5.98	20241025	8950	-47.54	20231221	4430	5.98	20241025	3.62	N	137950	500	111 억	312495	N	N	N	N
164	20241101	140648	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4710	25	2	0.53	148427210	31573	89.05	4620	4790	4600	6090	3280	4685	4701.08	1.40	626	4758	4721	4668	4631	4578	4740	4650	111	1405	500	3370	5	1	22267814	1049	5.05	0.63	12	0.14	933.00	7472.00	8950	20231221	-47.37	4430	20241025	6.32	7780	-39.46	20240110	4430	6.32	20241025	8950	-47.37	20231221	4430	6.32	20241025	3.62	N	137950	500	111 억	312495	N	N	N	N
165	20241101	130812	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4710	25	2	0.53	133872930	28479	80.32	4620	4790	4600	6090	3280	4685	4700.76	1.40	626	4758	4721	4668	4631	4578	4740	4650	111	1405	500	3370	5	1	22267814	1049	5.05	0.63	12	0.13	933.00	7472.00	8950	20231221	-47.37	4430	20241025	6.32	7780	-39.46	20240110	4430	6.32	20241025	8950	-47.37	20231221	4430	6.32	20241025	3.62	N	137950	500	111 억	312495	N	N	N	N
166	20241101	120813	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4715	30	2	0.64	122655420	26093	73.59	4620	4790	4600	6090	3280	4685	4700.70	1.40	727	4758	4721	4668	4631	4578	4740	4650	111	1405	500	3370	5	1	22267814	1050	5.05	0.63	12	0.12	933.00	7472.00	8950	20231221	-47.32	4430	20241025	6.43	7780	-39.40	20240110	4430	6.43	20241025	8950	-47.32	20231221	4430	6.43	20241025	3.62	N	137950	500	111 억	312495	N	N	N	N
167	20241101	110809	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4700	15	2	0.32	109514845	23301	65.72	4620	4790	4600	6090	3280	4685	4700.01	1.40	1244	4758	4721	4668	4631	4578	4740	4650	111	1405	500	3370	5	1	22267814	1047	5.04	0.63	12	0.10	933.00	7472.00	8950	20231221	-47.49	4430	20241025	6.09	7780	-39.59	20240110	4430	6.09	20241025	8950	-47.49	20231221	4430	6.09	20241025	3.62	N	137950	500	111 억	312495	N	N	N	N
168	20241101	100811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4710	25	2	0.53	30513200	6554	18.49	4620	4710	4600	6090	3280	4685	4655.66	1.40	742	4758	4721	4668	4631	4578	4740	4650	111	1405	500	3370	5	1	22267814	1049	5.05	0.63	12	0.03	933.00	7472.00	8950	20231221	-47.37	4430	20241025	6.32	7780	-39.46	20240110	4430	6.32	20241025	8950	-47.37	20231221	4430	6.32	20241025	3.62	N	137950	500	111 억	312495	N	N	N	N
169	20241101	090808	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4650	-35	5	-0.75	4637465	1004	2.83	4620	4650	4600	6090	3280	4685	4618.99	1.40	161	4758	4721	4668	4631	4578	4740	4650	111	1405	500	3370	5	1	22267814	1035	4.98	0.62	12	0.00	933.00	7472.00	8950	20231221	-48.04	4430	20241025	4.97	7780	-40.23	20240110	4430	4.97	20241025	8950	-48.04	20231221	4430	4.97	20241025	3.62	N	137950	500	111 억	312495	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History