KissMeData/420570/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161407	57	100.00	KOSDAQ		화학	N	N	N	N	N	9340	-490	5	-4.98	227205510	24088	50.58	9890	9900	9260	12770	6890	9830	9432.33	1.16	-12193	10316	10072	9746	9502	9176	10195	9625	29	2940	500	6090	10	1	5732807	535	10.31	2.91	12	0.42	906.00	3207.00	41250	20240530	-77.36	9040	20241120	3.32	41250	-77.36	20240530	9040	3.32	20241120	41250	-77.36	20240530	9040	3.32	20241120	1.23	N	420570	500	28 억	66258	N	N	N	N
3	20241129	151425	57	100.00	KOSDAQ		화학	N	N	N	N	N	9370	-460	5	-4.68	206264600	21831	45.84	9890	9900	9270	12770	6890	9830	9448.24	1.16	-10324	10316	10072	9746	9502	9176	10195	9625	29	2940	500	6090	10	1	5732807	537	10.34	2.92	12	0.38	906.00	3207.00	41250	20240530	-77.28	9040	20241120	3.65	41250	-77.28	20240530	9040	3.65	20241120	41250	-77.28	20240530	9040	3.65	20241120	1.23	N	420570	500	28 억	66258	N	N	N	N
4	20241129	141428	57	100.00	KOSDAQ		화학	N	N	N	N	N	9390	-440	5	-4.48	160575650	16917	35.52	9890	9900	9290	12770	6890	9830	9491.97	1.16	-8114	10316	10072	9746	9502	9176	10195	9625	29	2940	500	6090	10	1	5732807	538	10.36	2.93	12	0.30	906.00	3207.00	41250	20240530	-77.24	9040	20241120	3.87	41250	-77.24	20240530	9040	3.87	20241120	41250	-77.24	20240530	9040	3.87	20241120	1.23	N	420570	500	28 억	66258	N	N	N	N
5	20241129	131423	57	100.00	KOSDAQ		화학	N	N	N	N	N	9430	-400	5	-4.07	149870980	15775	33.12	9890	9900	9290	12770	6890	9830	9500.54	1.16	-7029	10316	10072	9746	9502	9176	10195	9625	29	2940	500	6090	10	1	5732807	541	10.41	2.94	12	0.28	906.00	3207.00	41250	20240530	-77.14	9040	20241120	4.31	41250	-77.14	20240530	9040	4.31	20241120	41250	-77.14	20240530	9040	4.31	20241120	1.23	N	420570	500	28 억	66258	N	N	N	N
6	20241129	121425	57	100.00	KOSDAQ		화학	N	N	N	N	N	9380	-450	5	-4.58	120166800	12591	26.44	9890	9900	9290	12770	6890	9830	9543.86	1.16	-4788	10316	10072	9746	9502	9176	10195	9625	29	2940	500	6090	10	1	5732807	538	10.35	2.92	12	0.22	906.00	3207.00	41250	20240530	-77.26	9040	20241120	3.76	41250	-77.26	20240530	9040	3.76	20241120	41250	-77.26	20240530	9040	3.76	20241120	1.23	N	420570	500	28 억	66258	N	N	N	N
7	20241129	111428	57	100.00	KOSDAQ		화학	N	N	N	N	N	9440	-390	5	-3.97	77589110	8041	16.88	9890	9900	9440	12770	6890	9830	9649.19	1.16	-3327	10316	10072	9746	9502	9176	10195	9625	29	2940	500	6090	10	1	5732807	541	10.42	2.94	12	0.14	906.00	3207.00	41250	20240530	-77.12	9040	20241120	4.42	41250	-77.12	20240530	9040	4.42	20241120	41250	-77.12	20240530	9040	4.42	20241120	1.23	N	420570	500	28 억	66258	N	N	N	N
8	20241129	101419	57	100.00	KOSDAQ		화학	N	N	N	N	N	9500	-330	5	-3.36	63959420	6605	13.87	9890	9900	9450	12770	6890	9830	9683.49	1.16	-2537	10316	10072	9746	9502	9176	10195	9625	29	2940	500	6090	10	1	5732807	545	10.49	2.96	12	0.12	906.00	3207.00	41250	20240530	-76.97	9040	20241120	5.09	41250	-76.97	20240530	9040	5.09	20241120	41250	-76.97	20240530	9040	5.09	20241120	1.23	N	420570	500	28 억	66258	N	N	N	N
9	20241129	091424	57	100.00	KOSDAQ		화학	N	N	N	N	N	9640	-190	5	-1.93	32570720	3322	6.98	9890	9900	9610	12770	6890	9830	9804.55	1.16	-2106	10316	10072	9746	9502	9176	10195	9625	29	2940	500	6090	10	1	5732807	553	10.64	3.01	12	0.06	906.00	3207.00	41250	20240530	-76.63	9040	20241120	6.64	41250	-76.63	20240530	9040	6.64	20241120	41250	-76.63	20240530	9040	6.64	20241120	1.23	N	420570	500	28 억	66258	N	N	N	N
10	20241128	161403	57	100.00	KOSDAQ		화학	N	N	N	N	N	9830	290	2	3.04	465344110	47419	486.45	9560	9990	9420	12400	6680	9540	9813.26	1.24	-4121	9880	9710	9560	9390	9240	9795	9475	29	2860	500	5910	10	1	5732807	564	10.85	3.07	12	0.83	906.00	3207.00	41250	20240530	-76.17	9040	20241120	8.74	41250	-76.17	20240530	9040	8.74	20241120	41250	-76.17	20240530	9040	8.74	20241120	1.22	N	420570	500	28 억	71077	N	N	N	N
11	20241128	151431	57	100.00	KOSDAQ		화학	N	N	N	N	N	9810	270	2	2.83	441067610	44942	461.04	9560	9990	9420	12400	6680	9540	9814.15	1.24	-3515	9880	9710	9560	9390	9240	9795	9475	29	2860	500	5910	10	1	5732807	562	10.83	3.06	12	0.78	906.00	3207.00	41250	20240530	-76.22	9040	20241120	8.52	41250	-76.22	20240530	9040	8.52	20241120	41250	-76.22	20240530	9040	8.52	20241120	1.22	N	420570	500	28 억	71077	N	N	N	N
12	20241128	141429	57	100.00	KOSDAQ		화학	N	N	N	N	N	9880	340	2	3.56	390777750	39817	408.46	9560	9990	9420	12400	6680	9540	9814.34	1.24	-3779	9880	9710	9560	9390	9240	9795	9475	29	2860	500	5910	10	1	5732807	566	10.91	3.08	12	0.69	906.00	3207.00	41250	20240530	-76.05	9040	20241120	9.29	41250	-76.05	20240530	9040	9.29	20241120	41250	-76.05	20240530	9040	9.29	20241120	1.22	N	420570	500	28 억	71077	N	N	N	N
13	20241128	131426	57	100.00	KOSDAQ		화학	N	N	N	N	N	9780	240	2	2.52	231912830	23789	244.04	9560	9870	9420	12400	6680	9540	9748.74	1.24	-6337	9880	9710	9560	9390	9240	9795	9475	29	2860	500	5910	10	1	5732807	561	10.79	3.05	12	0.41	906.00	3207.00	41250	20240530	-76.29	9040	20241120	8.19	41250	-76.29	20240530	9040	8.19	20241120	41250	-76.29	20240530	9040	8.19	20241120	1.22	N	420570	500	28 억	71077	N	N	N	N
14	20241128	121424	57	100.00	KOSDAQ		화학	N	N	N	N	N	9750	210	2	2.20	218517130	22419	229.99	9560	9870	9420	12400	6680	9540	9746.96	1.24	-6017	9880	9710	9560	9390	9240	9795	9475	29	2860	500	5910	10	1	5732807	559	10.76	3.04	12	0.39	906.00	3207.00	41250	20240530	-76.36	9040	20241120	7.85	41250	-76.36	20240530	9040	7.85	20241120	41250	-76.36	20240530	9040	7.85	20241120	1.22	N	420570	500	28 억	71077	N	N	N	N
15	20241128	111428	57	100.00	KOSDAQ		화학	N	N	N	N	N	9480	-60	5	-0.63	24266720	2555	26.21	9560	9580	9420	12400	6680	9540	9497.74	1.24	-344	9880	9710	9560	9390	9240	9795	9475	29	2860	500	5910	10	1	5732807	543	10.46	2.96	12	0.04	906.00	3207.00	41250	20240530	-77.02	9040	20241120	4.87	41250	-77.02	20240530	9040	4.87	20241120	41250	-77.02	20240530	9040	4.87	20241120	1.22	N	420570	500	28 억	71077	N	N	N	N
16	20241128	101425	57	100.00	KOSDAQ		화학	N	N	N	N	N	9530	-10	5	-0.10	12967680	1366	14.01	9560	9580	9420	12400	6680	9540	9493.18	1.24	-186	9880	9710	9560	9390	9240	9795	9475	29	2860	500	5910	10	1	5732807	546	10.52	2.97	12	0.02	906.00	3207.00	41250	20240530	-76.90	9040	20241120	5.42	41250	-76.90	20240530	9040	5.42	20241120	41250	-76.90	20240530	9040	5.42	20241120	1.22	N	420570	500	28 억	71077	N	N	N	N
17	20241128	091423	57	100.00	KOSDAQ		화학	N	N	N	N	N	9540	0	3	0.00	7407210	782	8.02	9560	9560	9420	12400	6680	9540	9472.14	1.24	-41	9880	9710	9560	9390	9240	9795	9475	29	2860	500	5910	10	1	5732807	547	10.53	2.97	12	0.01	906.00	3207.00	41250	20240530	-76.87	9040	20241120	5.53	41250	-76.87	20240530	9040	5.53	20241120	41250	-76.87	20240530	9040	5.53	20241120	1.22	N	420570	500	28 억	71077	N	N	N	N
18	20241127	161348	57	100.00	KOSDAQ		화학	N	N	N	N	N	9540	30	2	0.32	91323370	9523	70.19	9510	9730	9410	12360	6660	9510	9590.22	1.27	-1793	9763	9636	9513	9386	9263	9575	9325	29	2850	500	5890	10	1	5732807	547	10.53	2.97	12	0.17	906.00	3207.00	41250	20240530	-76.87	9040	20241120	5.53	41250	-76.87	20240530	9040	5.53	20241120	41250	-76.87	20240530	9040	5.53	20241120	1.42	N	420570	500	28 억	72926	N	N	N	N
19	20241127	151415	57	100.00	KOSDAQ		화학	N	N	N	N	N	9540	30	2	0.32	87977710	9172	67.60	9510	9730	9410	12360	6660	9510	9592.44	1.27	-1749	9763	9636	9513	9386	9263	9575	9325	29	2850	500	5890	10	1	5732807	547	10.53	2.97	12	0.16	906.00	3207.00	41250	20240530	-76.87	9040	20241120	5.53	41250	-76.87	20240530	9040	5.53	20241120	41250	-76.87	20240530	9040	5.53	20241120	1.42	N	420570	500	28 억	72926	N	N	N	N
20	20241127	141409	57	100.00	KOSDAQ		화학	N	N	N	N	N	9600	90	2	0.95	81296440	8473	62.45	9510	9730	9410	12360	6660	9510	9595.27	1.27	-1550	9763	9636	9513	9386	9263	9575	9325	29	2850	500	5890	10	1	5732807	550	10.60	2.99	12	0.15	906.00	3207.00	41250	20240530	-76.73	9040	20241120	6.19	41250	-76.73	20240530	9040	6.19	20241120	41250	-76.73	20240530	9040	6.19	20241120	1.42	N	420570	500	28 억	72926	N	N	N	N
21	20241127	131405	57	100.00	KOSDAQ		화학	N	N	N	N	N	9570	60	2	0.63	70416860	7338	54.08	9510	9730	9410	12360	6660	9510	9596.78	1.27	-1202	9763	9636	9513	9386	9263	9575	9325	29	2850	500	5890	10	1	5732807	549	10.56	2.98	12	0.13	906.00	3207.00	41250	20240530	-76.80	9040	20241120	5.86	41250	-76.80	20240530	9040	5.86	20241120	41250	-76.80	20240530	9040	5.86	20241120	1.42	N	420570	500	28 억	72926	N	N	N	N
22	20241127	121420	57	100.00	KOSDAQ		화학	N	N	N	N	N	9570	60	2	0.63	68797870	7168	52.83	9510	9730	9410	12360	6660	9510	9598.53	1.27	-1201	9763	9636	9513	9386	9263	9575	9325	29	2850	500	5890	10	1	5732807	549	10.56	2.98	12	0.13	906.00	3207.00	41250	20240530	-76.80	9040	20241120	5.86	41250	-76.80	20240530	9040	5.86	20241120	41250	-76.80	20240530	9040	5.86	20241120	1.42	N	420570	500	28 억	72926	N	N	N	N
23	20241127	111414	57	100.00	KOSDAQ		화학	N	N	N	N	N	9560	50	2	0.53	66423300	6919	50.99	9510	9730	9410	12360	6660	9510	9600.79	1.27	-1216	9763	9636	9513	9386	9263	9575	9325	29	2850	500	5890	10	1	5732807	548	10.55	2.98	12	0.12	906.00	3207.00	41250	20240530	-76.82	9040	20241120	5.75	41250	-76.82	20240530	9040	5.75	20241120	41250	-76.82	20240530	9040	5.75	20241120	1.42	N	420570	500	28 억	72926	N	N	N	N
24	20241127	101415	57	100.00	KOSDAQ		화학	N	N	N	N	N	9670	160	2	1.68	36187710	3778	27.84	9510	9680	9410	12360	6660	9510	9579.46	1.27	-160	9763	9636	9513	9386	9263	9575	9325	29	2850	500	5890	10	1	5732807	554	10.67	3.02	12	0.07	906.00	3207.00	41250	20240530	-76.56	9040	20241120	6.97	41250	-76.56	20240530	9040	6.97	20241120	41250	-76.56	20240530	9040	6.97	20241120	1.42	N	420570	500	28 억	72926	N	N	N	N
25	20241127	091412	57	100.00	KOSDAQ		화학	N	N	N	N	N	9600	90	2	0.95	13923830	1452	10.70	9510	9610	9510	12360	6660	9510	9592.25	1.27	-296	9763	9636	9513	9386	9263	9575	9325	29	2850	500	5890	10	1	5732807	550	10.60	2.99	12	0.03	906.00	3207.00	41250	20240530	-76.73	9040	20241120	6.19	41250	-76.73	20240530	9040	6.19	20241120	41250	-76.73	20240530	9040	6.19	20241120	1.42	N	420570	500	28 억	72926	N	N	N	N
26	20241126	161349	57	100.00	KOSDAQ		화학	N	N	N	N	N	9510	-140	5	-1.45	129125420	13538	34.54	9600	9640	9390	12540	6760	9650	9538.00	1.35	-4797	10136	9892	9546	9302	8956	10015	9425	29	2890	500	5980	10	1	5732807	545	10.50	2.97	12	0.24	906.00	3207.00	41250	20240530	-76.95	9040	20241120	5.20	41250	-76.95	20240530	9040	5.20	20241120	41250	-76.95	20240530	9040	5.20	20241120	1.42	N	420570	500	28 억	77659	N	N	N	N
27	20241126	151405	57	100.00	KOSDAQ		화학	N	N	N	N	N	9510	-140	5	-1.45	124285550	13031	33.25	9600	9640	9390	12540	6760	9650	9537.68	1.35	-4714	10136	9892	9546	9302	8956	10015	9425	29	2890	500	5980	10	1	5732807	545	10.50	2.97	12	0.23	906.00	3207.00	41250	20240530	-76.95	9040	20241120	5.20	41250	-76.95	20240530	9040	5.20	20241120	41250	-76.95	20240530	9040	5.20	20241120	1.42	N	420570	500	28 억	77659	N	N	N	N
28	20241126	141407	57	100.00	KOSDAQ		화학	N	N	N	N	N	9600	-50	5	-0.52	104960200	11007	28.08	9600	9640	9390	12540	6760	9650	9535.77	1.35	-4824	10136	9892	9546	9302	8956	10015	9425	29	2890	500	5980	10	1	5732807	550	10.60	2.99	12	0.19	906.00	3207.00	41250	20240530	-76.73	9040	20241120	6.19	41250	-76.73	20240530	9040	6.19	20241120	41250	-76.73	20240530	9040	6.19	20241120	1.42	N	420570	500	28 억	77659	N	N	N	N
29	20241126	131401	57	100.00	KOSDAQ		화학	N	N	N	N	N	9600	-50	5	-0.52	88382630	9271	23.65	9600	9640	9390	12540	6760	9650	9533.24	1.35	-4114	10136	9892	9546	9302	8956	10015	9425	29	2890	500	5980	10	1	5732807	550	10.60	2.99	12	0.16	906.00	3207.00	41250	20240530	-76.73	9040	20241120	6.19	41250	-76.73	20240530	9040	6.19	20241120	41250	-76.73	20240530	9040	6.19	20241120	1.42	N	420570	500	28 억	77659	N	N	N	N
30	20241126	121408	57	100.00	KOSDAQ		화학	N	N	N	N	N	9540	-110	5	-1.14	84414020	8857	22.60	9600	9640	9390	12540	6760	9650	9530.77	1.35	-3951	10136	9892	9546	9302	8956	10015	9425	29	2890	500	5980	10	1	5732807	547	10.53	2.97	12	0.15	906.00	3207.00	41250	20240530	-76.87	9040	20241120	5.53	41250	-76.87	20240530	9040	5.53	20241120	41250	-76.87	20240530	9040	5.53	20241120	1.42	N	420570	500	28 억	77659	N	N	N	N
31	20241126	111412	57	100.00	KOSDAQ		화학	N	N	N	N	N	9570	-80	5	-0.83	70210610	7376	18.82	9600	9640	9390	12540	6760	9650	9518.79	1.35	-3171	10136	9892	9546	9302	8956	10015	9425	29	2890	500	5980	10	1	5732807	549	10.56	2.98	12	0.13	906.00	3207.00	41250	20240530	-76.80	9040	20241120	5.86	41250	-76.80	20240530	9040	5.86	20241120	41250	-76.80	20240530	9040	5.86	20241120	1.42	N	420570	500	28 억	77659	N	N	N	N
32	20241126	101424	57	100.00	KOSDAQ		화학	N	N	N	N	N	9400	-250	5	-2.59	38235310	4020	10.26	9600	9640	9400	12540	6760	9650	9511.27	1.35	-2927	10136	9892	9546	9302	8956	10015	9425	29	2890	500	5980	10	1	5732807	539	10.38	2.93	12	0.07	906.00	3207.00	41250	20240530	-77.21	9040	20241120	3.98	41250	-77.21	20240530	9040	3.98	20241120	41250	-77.21	20240530	9040	3.98	20241120	1.42	N	420570	500	28 억	77659	N	N	N	N
33	20241126	091411	57	100.00	KOSDAQ		화학	N	N	N	N	N	9640	-10	5	-0.10	6375530	667	1.70	9600	9640	9470	12540	6760	9650	9558.52	1.35	-352	10136	9892	9546	9302	8956	10015	9425	29	2890	500	5980	10	1	5732807	553	10.64	3.01	12	0.01	906.00	3207.00	41250	20240530	-76.63	9040	20241120	6.64	41250	-76.63	20240530	9040	6.64	20241120	41250	-76.63	20240530	9040	6.64	20241120	1.42	N	420570	500	28 억	77659	N	N	N	N
34	20241125	161332	57	100.00	KOSDAQ		화학	N	N	N	N	N	9650	470	2	5.12	374211790	39129	341.56	9200	9790	9200	11930	6430	9180	9563.53	1.16	10943	9473	9326	9233	9086	8993	9280	9040	29	2750	500	5690	10	1	5732807	553	10.65	3.01	12	0.68	906.00	3207.00	41250	20240530	-76.61	9040	20241120	6.75	41250	-76.61	20240530	9040	6.75	20241120	41250	-76.61	20240530	9040	6.75	20241120	1.46	N	420570	500	28 억	66767	N	N	N	N
35	20241125	151401	57	100.00	KOSDAQ		화학	N	N	N	N	N	9640	460	2	5.01	367791770	38461	335.73	9200	9790	9200	11930	6430	9180	9562.72	1.16	10845	9473	9326	9233	9086	8993	9280	9040	29	2750	500	5690	10	1	5732807	553	10.64	3.01	12	0.67	906.00	3207.00	41250	20240530	-76.63	9040	20241120	6.64	41250	-76.63	20240530	9040	6.64	20241120	41250	-76.63	20240530	9040	6.64	20241120	1.46	N	420570	500	28 억	66767	N	N	N	N
36	20241125	141356	57	100.00	KOSDAQ		화학	N	N	N	N	N	9700	520	2	5.66	344862300	36082	314.96	9200	9790	9200	11930	6430	9180	9557.74	1.16	10465	9473	9326	9233	9086	8993	9280	9040	29	2750	500	5690	10	1	5732807	556	10.71	3.02	12	0.63	906.00	3207.00	41250	20240530	-76.48	9040	20241120	7.30	41250	-76.48	20240530	9040	7.30	20241120	41250	-76.48	20240530	9040	7.30	20241120	1.46	N	420570	500	28 억	66767	N	N	N	N
37	20241125	131345	57	100.00	KOSDAQ		화학	N	N	N	N	N	9740	560	2	6.10	311417330	32642	284.93	9200	9790	9200	11930	6430	9180	9540.39	1.16	10344	9473	9326	9233	9086	8993	9280	9040	29	2750	500	5690	10	1	5732807	558	10.75	3.04	12	0.57	906.00	3207.00	41250	20240530	-76.39	9040	20241120	7.74	41250	-76.39	20240530	9040	7.74	20241120	41250	-76.39	20240530	9040	7.74	20241120	1.46	N	420570	500	28 억	66767	N	N	N	N
38	20241125	121403	57	100.00	KOSDAQ		화학	N	N	N	N	N	9610	430	2	4.68	265590710	27929	243.79	9200	9790	9200	11930	6430	9180	9509.50	1.16	9376	9473	9326	9233	9086	8993	9280	9040	29	2750	500	5690	10	1	5732807	551	10.61	3.00	12	0.49	906.00	3207.00	41250	20240530	-76.70	9040	20241120	6.31	41250	-76.70	20240530	9040	6.31	20241120	41250	-76.70	20240530	9040	6.31	20241120	1.46	N	420570	500	28 억	66767	N	N	N	N
39	20241125	111356	57	100.00	KOSDAQ		화학	N	N	N	N	N	9690	510	2	5.56	224233450	23637	206.33	9200	9790	9200	11930	6430	9180	9486.54	1.16	7844	9473	9326	9233	9086	8993	9280	9040	29	2750	500	5690	10	1	5732807	556	10.70	3.02	12	0.41	906.00	3207.00	41250	20240530	-76.51	9040	20241120	7.19	41250	-76.51	20240530	9040	7.19	20241120	41250	-76.51	20240530	9040	7.19	20241120	1.46	N	420570	500	28 억	66767	N	N	N	N
40	20241125	101341	57	100.00	KOSDAQ		화학	N	N	N	N	N	9470	290	2	3.16	124816130	13282	115.94	9200	9480	9200	11930	6430	9180	9397.39	1.16	6942	9473	9326	9233	9086	8993	9280	9040	29	2750	500	5690	10	1	5732807	543	10.45	2.95	12	0.23	906.00	3207.00	41250	20240530	-77.04	9040	20241120	4.76	41250	-77.04	20240530	9040	4.76	20241120	41250	-77.04	20240530	9040	4.76	20241120	1.46	N	420570	500	28 억	66767	N	N	N	N
41	20241125	091340	57	100.00	KOSDAQ		화학	N	N	N	N	N	9360	180	2	1.96	43221890	4624	40.36	9200	9470	9200	11930	6430	9180	9347.29	1.16	3121	9473	9326	9233	9086	8993	9280	9040	29	2750	500	5690	10	1	5732807	537	10.33	2.92	12	0.08	906.00	3207.00	41250	20240530	-77.31	9040	20241120	3.54	41250	-77.31	20240530	9040	3.54	20241120	41250	-77.31	20240530	9040	3.54	20241120	1.46	N	420570	500	28 억	66767	N	N	N	N
42	20241122	161225	57	100.00	KOSDAQ		화학	N	N	N	N	N	9180	-90	5	-0.97	105315560	11398	45.17	9300	9380	9140	12050	6490	9270	9239.83	1.21	-2438	9570	9420	9240	9090	8910	9330	9000	29	2780	500	5740	10	1	5732807	526	10.13	2.86	12	0.20	906.00	3207.00	41250	20240530	-77.75	9040	20241120	1.55	41250	-77.75	20240530	9040	1.55	20241120	41250	-77.75	20240530	9040	1.55	20241120	1.49	N	420570	500	28 억	69207	N	N	N	N
43	20241122	151241	57	100.00	KOSDAQ		화학	N	N	N	N	N	9170	-100	5	-1.08	96926600	10484	41.55	9300	9380	9140	12050	6490	9270	9245.19	1.21	-2217	9570	9420	9240	9090	8910	9330	9000	29	2780	500	5740	10	1	5732807	526	10.12	2.86	12	0.18	906.00	3207.00	41250	20240530	-77.77	9040	20241120	1.44	41250	-77.77	20240530	9040	1.44	20241120	41250	-77.77	20240530	9040	1.44	20241120	1.49	N	420570	500	28 억	69207	N	N	N	N
44	20241122	141243	57	100.00	KOSDAQ		화학	N	N	N	N	N	9200	-70	5	-0.76	83831190	9056	35.89	9300	9380	9140	12050	6490	9270	9256.98	1.21	-2105	9570	9420	9240	9090	8910	9330	9000	29	2780	500	5740	10	1	5732807	527	10.15	2.87	12	0.16	906.00	3207.00	41250	20240530	-77.70	9040	20241120	1.77	41250	-77.70	20240530	9040	1.77	20241120	41250	-77.70	20240530	9040	1.77	20241120	1.49	N	420570	500	28 억	69207	N	N	N	N
45	20241122	131237	57	100.00	KOSDAQ		화학	N	N	N	N	N	9280	10	2	0.11	56854550	6120	24.25	9300	9380	9140	12050	6490	9270	9289.96	1.21	-560	9570	9420	9240	9090	8910	9330	9000	29	2780	500	5740	10	1	5732807	532	10.24	2.89	12	0.11	906.00	3207.00	41250	20240530	-77.50	9040	20241120	2.65	41250	-77.50	20240530	9040	2.65	20241120	41250	-77.50	20240530	9040	2.65	20241120	1.49	N	420570	500	28 억	69207	N	N	N	N
46	20241122	121247	57	100.00	KOSDAQ		화학	N	N	N	N	N	9290	20	2	0.22	50584890	5443	21.57	9300	9380	9140	12050	6490	9270	9293.57	1.21	-306	9570	9420	9240	9090	8910	9330	9000	29	2780	500	5740	10	1	5732807	533	10.25	2.90	12	0.09	906.00	3207.00	41250	20240530	-77.48	9040	20241120	2.77	41250	-77.48	20240530	9040	2.77	20241120	41250	-77.48	20240530	9040	2.77	20241120	1.49	N	420570	500	28 억	69207	N	N	N	N
47	20241122	111233	57	100.00	KOSDAQ		화학	N	N	N	N	N	9320	50	2	0.54	34535090	3707	14.69	9300	9380	9140	12050	6490	9270	9316.18	1.21	291	9570	9420	9240	9090	8910	9330	9000	29	2780	500	5740	10	1	5732807	534	10.29	2.91	12	0.06	906.00	3207.00	41250	20240530	-77.41	9040	20241120	3.10	41250	-77.41	20240530	9040	3.10	20241120	41250	-77.41	20240530	9040	3.10	20241120	1.49	N	420570	500	28 억	69207	N	N	N	N
48	20241122	101253	57	100.00	KOSDAQ		화학	N	N	N	N	N	9330	60	2	0.65	29124290	3124	12.38	9300	9380	9140	12050	6490	9270	9322.76	1.21	205	9570	9420	9240	9090	8910	9330	9000	29	2780	500	5740	10	1	5732807	535	10.30	2.91	12	0.05	906.00	3207.00	41250	20240530	-77.38	9040	20241120	3.21	41250	-77.38	20240530	9040	3.21	20241120	41250	-77.38	20240530	9040	3.21	20241120	1.49	N	420570	500	28 억	69207	N	N	N	N
49	20241122	091246	57	100.00	KOSDAQ		화학	N	N	N	N	N	9230	-40	5	-0.43	3526220	382	1.51	9300	9300	9140	12050	6490	9270	9230.94	1.21	-175	9570	9420	9240	9090	8910	9330	9000	29	2780	500	5740	10	1	5732807	529	10.19	2.88	12	0.01	906.00	3207.00	41250	20240530	-77.62	9040	20241120	2.10	41250	-77.62	20240530	9040	2.10	20241120	41250	-77.62	20240530	9040	2.10	20241120	1.49	N	420570	500	28 억	69207	N	N	N	N
50	20241121	161234	57	100.00	KOSDAQ		화학	N	N	N	N	N	9270	60	2	0.65	229046140	24788	156.49	9300	9390	9060	11970	6450	9210	9240.20	1.29	-4501	9470	9340	9190	9060	8910	9265	8985	29	2760	500	5710	10	1	5732807	531	10.23	2.89	12	0.43	906.00	3207.00	41250	20240530	-77.53	9040	20241120	2.54	41250	-77.53	20240530	9040	2.54	20241120	41250	-77.53	20240530	9040	2.54	20241120	1.47	N	420570	500	28 억	73704	N	N	N	N
51	20241121	151258	57	100.00	KOSDAQ		화학	N	N	N	N	N	9190	-20	5	-0.22	221512670	23974	151.35	9300	9390	9060	11970	6450	9210	9239.70	1.29	-4260	9470	9340	9190	9060	8910	9265	8985	29	2760	500	5710	10	1	5732807	527	10.14	2.87	12	0.42	906.00	3207.00	41250	20240530	-77.72	9040	20241120	1.66	41250	-77.72	20240530	9040	1.66	20241120	41250	-77.72	20240530	9040	1.66	20241120	1.47	N	420570	500	28 억	73704	N	N	N	N
52	20241121	141255	57	100.00	KOSDAQ		화학	N	N	N	N	N	9260	50	2	0.54	204256840	22103	139.54	9300	9390	9060	11970	6450	9210	9241.14	1.29	-3516	9470	9340	9190	9060	8910	9265	8985	29	2760	500	5710	10	1	5732807	531	10.22	2.89	12	0.39	906.00	3207.00	41250	20240530	-77.55	9040	20241120	2.43	41250	-77.55	20240530	9040	2.43	20241120	41250	-77.55	20240530	9040	2.43	20241120	1.47	N	420570	500	28 억	73704	N	N	N	N
53	20241121	131246	57	100.00	KOSDAQ		화학	N	N	N	N	N	9280	70	2	0.76	185321200	20050	126.58	9300	9390	9060	11970	6450	9210	9242.95	1.29	-3490	9470	9340	9190	9060	8910	9265	8985	29	2760	500	5710	10	1	5732807	532	10.24	2.89	12	0.35	906.00	3207.00	41250	20240530	-77.50	9040	20241120	2.65	41250	-77.50	20240530	9040	2.65	20241120	41250	-77.50	20240530	9040	2.65	20241120	1.47	N	420570	500	28 억	73704	N	N	N	N
54	20241121	121248	57	100.00	KOSDAQ		화학	N	N	N	N	N	9380	170	2	1.85	169173890	18318	115.64	9300	9390	9060	11970	6450	9210	9235.39	1.29	-3691	9470	9340	9190	9060	8910	9265	8985	29	2760	500	5710	10	1	5732807	538	10.35	2.92	12	0.32	906.00	3207.00	41250	20240530	-77.26	9040	20241120	3.76	41250	-77.26	20240530	9040	3.76	20241120	41250	-77.26	20240530	9040	3.76	20241120	1.47	N	420570	500	28 억	73704	N	N	N	N
55	20241121	111252	57	100.00	KOSDAQ		화학	N	N	N	N	N	9290	80	2	0.87	140315460	15221	96.09	9300	9390	9060	11970	6450	9210	9218.54	1.29	-4307	9470	9340	9190	9060	8910	9265	8985	29	2760	500	5710	10	1	5732807	533	10.25	2.90	12	0.27	906.00	3207.00	41250	20240530	-77.48	9040	20241120	2.77	41250	-77.48	20240530	9040	2.77	20241120	41250	-77.48	20240530	9040	2.77	20241120	1.47	N	420570	500	28 억	73704	N	N	N	N
56	20241121	101252	57	100.00	KOSDAQ		화학	N	N	N	N	N	9290	80	2	0.87	111301820	12090	76.33	9300	9390	9060	11970	6450	9210	9206.11	1.29	-5166	9470	9340	9190	9060	8910	9265	8985	29	2760	500	5710	10	1	5732807	533	10.25	2.90	12	0.21	906.00	3207.00	41250	20240530	-77.48	9040	20241120	2.77	41250	-77.48	20240530	9040	2.77	20241120	41250	-77.48	20240530	9040	2.77	20241120	1.47	N	420570	500	28 억	73704	N	N	N	N
57	20241121	091252	57	100.00	KOSDAQ		화학	N	N	N	N	N	9200	-10	5	-0.11	48319400	5212	32.90	9300	9390	9200	11970	6450	9210	9270.80	1.29	-3369	9470	9340	9190	9060	8910	9265	8985	29	2760	500	5710	10	1	5732807	527	10.15	2.87	12	0.09	906.00	3207.00	41250	20240530	-77.70	9040	20241120	1.77	41250	-77.70	20240530	9040	1.77	20241120	41250	-77.70	20240530	9040	1.77	20241120	1.47	N	420570	500	28 억	73704	N	N	N	N
58	20241120	161239	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	9210	-50	5	-0.54	145107610	15754	49.87	9320	9320	9040	12030	6490	9260	9210.51	1.25	2041	9713	9486	9323	9096	8933	9405	9015	29	2770	500	5740	10	1	5732807	528	10.17	2.87	12	0.27	906.00	3207.00	41250	20240530	-77.67	9040	20241120	1.88	41250	-77.67	20240530	9040	1.88	20241120	41250	-77.67	20240530	9040	1.88	20241120	1.38	N	420570	500	28 억	71663	N	N	N	N
59	20241120	151257	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	9200	-60	5	-0.65	137251270	14901	47.17	9320	9320	9040	12030	6490	9260	9210.52	1.25	2125	9713	9486	9323	9096	8933	9405	9015	29	2770	500	5740	10	1	5732807	527	10.15	2.87	12	0.26	906.00	3207.00	41250	20240530	-77.70	9040	20241120	1.77	41250	-77.70	20240530	9040	1.77	20241120	41250	-77.70	20240530	9040	1.77	20241120	1.38	N	420570	500	28 억	71663	N	N	N	N
60	20241120	141259	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	9260	0	3	0.00	112843170	12254	38.79	9320	9320	9040	12030	6490	9260	9208.22	1.25	473	9713	9486	9323	9096	8933	9405	9015	29	2770	500	5740	10	1	5732807	531	10.22	2.89	12	0.21	906.00	3207.00	41250	20240530	-77.55	9040	20241120	2.43	41250	-77.55	20240530	9040	2.43	20241120	41250	-77.55	20240530	9040	2.43	20241120	1.38	N	420570	500	28 억	71663	N	N	N	N
61	20241120	131300	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	9260	0	3	0.00	103525860	11247	35.60	9320	9320	9040	12030	6490	9260	9204.22	1.25	234	9713	9486	9323	9096	8933	9405	9015	29	2770	500	5740	10	1	5732807	531	10.22	2.89	12	0.20	906.00	3207.00	41250	20240530	-77.55	9040	20241120	2.43	41250	-77.55	20240530	9040	2.43	20241120	41250	-77.55	20240530	9040	2.43	20241120	1.38	N	420570	500	28 억	71663	N	N	N	N
62	20241120	121257	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	9310	50	2	0.54	98659880	10722	33.94	9320	9320	9040	12030	6490	9260	9201.04	1.25	-151	9713	9486	9323	9096	8933	9405	9015	29	2770	500	5740	10	1	5732807	534	10.28	2.90	12	0.19	906.00	3207.00	41250	20240530	-77.43	9040	20241120	2.99	41250	-77.43	20240530	9040	2.99	20241120	41250	-77.43	20240530	9040	2.99	20241120	1.38	N	420570	500	28 억	71663	N	N	N	N
63	20241120	111302	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	9280	20	2	0.22	83374380	9073	28.72	9320	9320	9040	12030	6490	9260	9188.43	1.25	-307	9713	9486	9323	9096	8933	9405	9015	29	2770	500	5740	10	1	5732807	532	10.24	2.89	12	0.16	906.00	3207.00	41250	20240530	-77.50	9040	20241120	2.65	41250	-77.50	20240530	9040	2.65	20241120	41250	-77.50	20240530	9040	2.65	20241120	1.38	N	420570	500	28 억	71663	N	N	N	N
64	20241120	101300	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	9200	-60	5	-0.65	66253530	7214	22.83	9320	9320	9040	12030	6490	9260	9182.87	1.25	-748	9713	9486	9323	9096	8933	9405	9015	29	2770	500	5740	10	1	5732807	527	10.15	2.87	12	0.13	906.00	3207.00	41250	20240530	-77.70	9040	20241120	1.77	41250	-77.70	20240530	9040	1.77	20241120	41250	-77.70	20240530	9040	1.77	20241120	1.38	N	420570	500	28 억	71663	N	N	N	N
65	20241120	091258	57	100.00	KOSDAQ		화학	N	N	N	N	N	9260	0	3	0.00	28134040	3050	9.65	9320	9320	9200	12030	6490	9260	9222.96	1.25	-1885	9713	9486	9323	9096	8933	9405	9015	29	2770	500	5740	10	1	5732807	531	10.22	2.89	12	0.05	906.00	3207.00	41250	20240530	-77.55	9150	20241115	1.20	41250	-77.55	20240530	9150	1.20	20241115	41250	-77.55	20240530	9150	1.20	20241115	1.38	N	420570	500	28 억	71663	N	N	N	N
66	20241119	161145	57	100.00	KOSDAQ		화학	N	N	N	N	N	9260	-230	5	-2.42	290350380	31266	51.86	9460	9550	9160	12330	6650	9490	9286.42	1.28	-1969	10150	9820	9560	9230	8970	9690	9100	29	2840	500	5880	10	1	5732807	531	10.22	2.89	12	0.55	906.00	3207.00	41250	20240530	-77.55	9150	20241115	1.20	41250	-77.55	20240530	9150	1.20	20241115	41250	-77.55	20240530	9150	1.20	20241115	1.35	N	420570	500	28 억	73442	N	N	N	N
67	20241119	151210	57	100.00	KOSDAQ		화학	N	N	N	N	N	9250	-240	5	-2.53	275149280	29616	49.13	9460	9550	9180	12330	6650	9490	9290.51	1.28	-1747	10150	9820	9560	9230	8970	9690	9100	29	2840	500	5880	10	1	5732807	530	10.21	2.88	12	0.52	906.00	3207.00	41250	20240530	-77.58	9150	20241115	1.09	41250	-77.58	20240530	9150	1.09	20241115	41250	-77.58	20240530	9150	1.09	20241115	1.35	N	420570	500	28 억	73442	N	N	N	N
68	20241119	141207	57	100.00	KOSDAQ		화학	N	N	N	N	N	9250	-240	5	-2.53	241397280	25955	43.05	9460	9550	9200	12330	6650	9490	9300.56	1.28	-1817	10150	9820	9560	9230	8970	9690	9100	29	2840	500	5880	10	1	5732807	530	10.21	2.88	12	0.45	906.00	3207.00	41250	20240530	-77.58	9150	20241115	1.09	41250	-77.58	20240530	9150	1.09	20241115	41250	-77.58	20240530	9150	1.09	20241115	1.35	N	420570	500	28 억	73442	N	N	N	N
69	20241119	131210	57	100.00	KOSDAQ		화학	N	N	N	N	N	9280	-210	5	-2.21	200416820	21514	35.69	9460	9550	9220	12330	6650	9490	9315.59	1.28	-1804	10150	9820	9560	9230	8970	9690	9100	29	2840	500	5880	10	1	5732807	532	10.24	2.89	12	0.38	906.00	3207.00	41250	20240530	-77.50	9150	20241115	1.42	41250	-77.50	20240530	9150	1.42	20241115	41250	-77.50	20240530	9150	1.42	20241115	1.35	N	420570	500	28 억	73442	N	N	N	N
70	20241119	121155	57	100.00	KOSDAQ		화학	N	N	N	N	N	9340	-150	5	-1.58	153604910	16459	27.30	9460	9550	9220	12330	6650	9490	9332.51	1.28	-2372	10150	9820	9560	9230	8970	9690	9100	29	2840	500	5880	10	1	5732807	535	10.31	2.91	12	0.29	906.00	3207.00	41250	20240530	-77.36	9150	20241115	2.08	41250	-77.36	20240530	9150	2.08	20241115	41250	-77.36	20240530	9150	2.08	20241115	1.35	N	420570	500	28 억	73442	N	N	N	N
71	20241119	111208	57	100.00	KOSDAQ		화학	N	N	N	N	N	9240	-250	5	-2.63	130920990	14015	23.25	9460	9550	9240	12330	6650	9490	9341.42	1.28	-3060	10150	9820	9560	9230	8970	9690	9100	29	2840	500	5880	10	1	5732807	530	10.20	2.88	12	0.24	906.00	3207.00	41250	20240530	-77.60	9150	20241115	0.98	41250	-77.60	20240530	9150	0.98	20241115	41250	-77.60	20240530	9150	0.98	20241115	1.35	N	420570	500	28 억	73442	N	N	N	N
72	20241119	101234	57	100.00	KOSDAQ		화학	N	N	N	N	N	9330	-160	5	-1.69	78523440	8373	13.89	9460	9550	9310	12330	6650	9490	9378.08	1.28	-1411	10150	9820	9560	9230	8970	9690	9100	29	2840	500	5880	10	1	5732807	535	10.30	2.91	12	0.15	906.00	3207.00	41250	20240530	-77.38	9150	20241115	1.97	41250	-77.38	20240530	9150	1.97	20241115	41250	-77.38	20240530	9150	1.97	20241115	1.35	N	420570	500	28 억	73442	N	N	N	N
73	20241119	091233	57	100.00	KOSDAQ		화학	N	N	N	N	N	9370	-120	5	-1.26	22950150	2452	4.07	9460	9460	9310	12330	6650	9490	9359.39	1.28	-1316	10150	9820	9560	9230	8970	9690	9100	29	2840	500	5880	10	1	5732807	537	10.34	2.92	12	0.04	906.00	3207.00	41250	20240530	-77.28	9150	20241115	2.40	41250	-77.28	20240530	9150	2.40	20241115	41250	-77.28	20240530	9150	2.40	20241115	1.35	N	420570	500	28 억	73442	N	N	N	N
74	20241118	161152	57	100.00	KOSDAQ		화학	N	N	N	N	N	9490	-150	5	-1.56	564194760	59037	103.83	9700	9890	9300	12530	6750	9640	9556.60	1.16	6712	10180	9910	9530	9260	8880	10045	9395	29	2890	500	5970	10	1	5732807	544	10.47	2.96	12	1.03	906.00	3207.00	41250	20240530	-76.99	9150	20241115	3.72	41250	-76.99	20240530	9150	3.72	20241115	41250	-76.99	20240530	9150	3.72	20241115	1.28	N	420570	500	28 억	66667	N	N	N	N
75	20241118	151208	57	100.00	KOSDAQ		화학	N	N	N	N	N	9490	-150	5	-1.56	549635640	57504	101.13	9700	9890	9300	12530	6750	9640	9557.89	1.16	6643	10180	9910	9530	9260	8880	10045	9395	29	2890	500	5970	10	1	5732807	544	10.47	2.96	12	1.00	906.00	3207.00	41250	20240530	-76.99	9150	20241115	3.72	41250	-76.99	20240530	9150	3.72	20241115	41250	-76.99	20240530	9150	3.72	20241115	1.28	N	420570	500	28 억	66667	N	N	N	N
76	20241118	141211	57	100.00	KOSDAQ		화학	N	N	N	N	N	9590	-50	5	-0.52	500673440	52353	92.07	9700	9890	9300	12530	6750	9640	9563.08	1.16	3214	10180	9910	9530	9260	8880	10045	9395	29	2890	500	5970	10	1	5732807	550	10.58	2.99	12	0.91	906.00	3207.00	41250	20240530	-76.75	9150	20241115	4.81	41250	-76.75	20240530	9150	4.81	20241115	41250	-76.75	20240530	9150	4.81	20241115	1.28	N	420570	500	28 억	66667	N	N	N	N
77	20241118	131200	57	100.00	KOSDAQ		화학	N	N	N	N	N	9400	-240	5	-2.49	446174290	46627	82.00	9700	9890	9300	12530	6750	9640	9568.67	1.16	1947	10180	9910	9530	9260	8880	10045	9395	29	2890	500	5970	10	1	5732807	539	10.38	2.93	12	0.81	906.00	3207.00	41250	20240530	-77.21	9150	20241115	2.73	41250	-77.21	20240530	9150	2.73	20241115	41250	-77.21	20240530	9150	2.73	20241115	1.28	N	420570	500	28 억	66667	N	N	N	N
78	20241118	121207	57	100.00	KOSDAQ		화학	N	N	N	N	N	9480	-160	5	-1.66	410052610	42802	75.28	9700	9890	9300	12530	6750	9640	9579.90	1.16	2859	10180	9910	9530	9260	8880	10045	9395	29	2890	500	5970	10	1	5732807	543	10.46	2.96	12	0.75	906.00	3207.00	41250	20240530	-77.02	9150	20241115	3.61	41250	-77.02	20240530	9150	3.61	20241115	41250	-77.02	20240530	9150	3.61	20241115	1.28	N	420570	500	28 억	66667	N	N	N	N
79	20241118	111206	57	100.00	KOSDAQ		화학	N	N	N	N	N	9720	80	2	0.83	202853910	20901	36.76	9700	9890	9500	12530	6750	9640	9706.18	1.16	203	10180	9910	9530	9260	8880	10045	9395	29	2890	500	5970	10	1	5732807	557	10.73	3.03	12	0.36	906.00	3207.00	41250	20240530	-76.44	9150	20241115	6.23	41250	-76.44	20240530	9150	6.23	20241115	41250	-76.44	20240530	9150	6.23	20241115	1.28	N	420570	500	28 억	66667	N	N	N	N
80	20241118	101154	57	100.00	KOSDAQ		화학	N	N	N	N	N	9780	140	2	1.45	151038160	15603	27.44	9700	9850	9500	12530	6750	9640	9680.66	1.16	333	10180	9910	9530	9260	8880	10045	9395	29	2890	500	5970	10	1	5732807	561	10.79	3.05	12	0.27	906.00	3207.00	41250	20240530	-76.29	9150	20241115	6.89	41250	-76.29	20240530	9150	6.89	20241115	41250	-76.29	20240530	9150	6.89	20241115	1.28	N	420570	500	28 억	66667	N	N	N	N
81	20241118	091153	57	100.00	KOSDAQ		화학	N	N	N	N	N	9580	-60	5	-0.62	79334910	8263	14.53	9700	9700	9500	12530	6750	9640	9600.13	1.16	-1280	10180	9910	9530	9260	8880	10045	9395	29	2890	500	5970	10	1	5732807	549	10.57	2.99	12	0.14	906.00	3207.00	41250	20240530	-76.78	9150	20241115	4.70	41250	-76.78	20240530	9150	4.70	20241115	41250	-76.78	20240530	9150	4.70	20241115	1.28	N	420570	500	28 억	66667	N	N	N	N
82	20241115	161244	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	9640	130	2	1.37	518532540	55023	114.85	9370	9800	9150	12360	6660	9510	9422.50	1.15	652	10270	9890	9700	9320	9130	9795	9225	29	2850	500	5890	10	1	5732807	553	10.64	3.01	12	0.96	906.00	3207.00	41250	20240530	-76.63	9150	20241115	5.36	41250	-76.63	20240530	9150	5.36	20241115	41250	-76.63	20240530	9150	5.36	20241115	1.27	N	420570	500	28 억	65873	N	N	N	N
83	20241115	151314	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	9370	-140	5	-1.47	461808920	49114	102.52	9370	9800	9150	12360	6660	9510	9402.80	1.15	2200	10270	9890	9700	9320	9130	9795	9225	29	2850	500	5890	10	1	5732807	537	10.34	2.92	12	0.86	906.00	3207.00	41250	20240530	-77.28	9150	20241115	2.40	41250	-77.28	20240530	9150	2.40	20241115	41250	-77.28	20240530	9150	2.40	20241115	1.27	N	420570	500	28 억	65873	N	N	N	N
84	20241115	141259	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	9480	-30	5	-0.32	395960100	42164	88.01	9370	9800	9150	12360	6660	9510	9390.95	1.15	2148	10270	9890	9700	9320	9130	9795	9225	29	2850	500	5890	10	1	5732807	543	10.46	2.96	12	0.74	906.00	3207.00	41250	20240530	-77.02	9150	20241115	3.61	41250	-77.02	20240530	9150	3.61	20241115	41250	-77.02	20240530	9150	3.61	20241115	1.27	N	420570	500	28 억	65873	N	N	N	N
85	20241115	131258	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	9490	-20	5	-0.21	362924670	38671	80.72	9370	9800	9150	12360	6660	9510	9384.93	1.15	693	10270	9890	9700	9320	9130	9795	9225	29	2850	500	5890	10	1	5732807	544	10.47	2.96	12	0.67	906.00	3207.00	41250	20240530	-76.99	9150	20241115	3.72	41250	-76.99	20240530	9150	3.72	20241115	41250	-76.99	20240530	9150	3.72	20241115	1.27	N	420570	500	28 억	65873	N	N	N	N
86	20241115	121259	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	9210	-300	5	-3.15	256469600	27568	57.54	9370	9650	9150	12360	6660	9510	9303.16	1.15	1332	10270	9890	9700	9320	9130	9795	9225	29	2850	500	5890	10	1	5732807	528	10.17	2.87	12	0.48	906.00	3207.00	41250	20240530	-77.67	9150	20241115	0.66	41250	-77.67	20240530	9150	0.66	20241115	41250	-77.67	20240530	9150	0.66	20241115	1.27	N	420570	500	28 억	65873	N	N	N	N
87	20241115	111230	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	9180	-330	5	-3.47	207340660	22277	46.50	9370	9650	9150	12360	6660	9510	9307.39	1.15	369	10270	9890	9700	9320	9130	9795	9225	29	2850	500	5890	10	1	5732807	526	10.13	2.86	12	0.39	906.00	3207.00	41250	20240530	-77.75	9150	20241115	0.33	41250	-77.75	20240530	9150	0.33	20241115	41250	-77.75	20240530	9150	0.33	20241115	1.27	N	420570	500	28 억	65873	N	N	N	N
88	20241115	101228	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	9240	-270	5	-2.84	137662970	14720	30.73	9370	9650	9150	12360	6660	9510	9352.10	1.15	-1174	10270	9890	9700	9320	9130	9795	9225	29	2850	500	5890	10	1	5732807	530	10.20	2.88	12	0.26	906.00	3207.00	41250	20240530	-77.60	9150	20241115	0.98	41250	-77.60	20240530	9150	0.98	20241115	41250	-77.60	20240530	9150	0.98	20241115	1.27	N	420570	500	28 억	65873	N	N	N	N
89	20241115	091141	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	9460	-50	5	-0.53	25471370	2712	5.66	9370	9500	9360	12360	6660	9510	9392.10	1.15	438	10270	9890	9700	9320	9130	9795	9225	29	2850	500	5890	10	1	5732807	542	10.44	2.95	12	0.05	906.00	3207.00	41250	20240530	-77.07	9360	20241115	1.07	41250	-77.07	20240530	9360	1.07	20241115	41250	-77.07	20240530	9360	1.07	20241115	1.27	N	420570	500	28 억	65873	N	N	N	N
90	20241114	161222	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	9540	-150	5	-1.55	454304730	46506	97.62	9650	10080	9510	12590	6790	9690	9768.73	1.26	-6847	10130	9910	9770	9550	9410	9840	9480	29	2900	500	6000	10	1	5732807	547	10.53	2.97	12	0.81	906.00	3207.00	41250	20240530	-76.87	9510	20241114	0.32	41250	-76.87	20240530	9510	0.32	20241114	41250	-76.87	20240530	9510	0.32	20241114	1.27	N	420570	500	28 억	72514	N	N	N	N
91	20241114	151229	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	9580	-110	5	-1.14	412411860	42124	88.42	9650	10080	9520	12590	6790	9690	9790.42	1.26	-6628	10130	9910	9770	9550	9410	9840	9480	29	2900	500	6000	10	1	5732807	549	10.57	2.99	12	0.73	906.00	3207.00	41250	20240530	-76.78	9520	20241114	0.63	41250	-76.78	20240530	9520	0.63	20241114	41250	-76.78	20240530	9520	0.63	20241114	1.27	N	420570	500	28 억	72514	N	N	N	N
92	20241114	141220	57	100.00	KOSDAQ		화학	N	N	N	N	N	9690	0	3	0.00	366243660	37296	78.29	9650	10080	9570	12590	6790	9690	9819.92	1.26	-5767	10130	9910	9770	9550	9410	9840	9480	29	2900	500	6000	10	1	5732807	556	10.70	3.02	12	0.65	906.00	3207.00	41250	20240530	-76.51	9530	20241112	1.68	41250	-76.51	20240530	9530	1.68	20241112	41250	-76.51	20240530	9530	1.68	20241112	1.27	N	420570	500	28 억	72514	N	N	N	N
93	20241114	131221	57	100.00	KOSDAQ		화학	N	N	N	N	N	9640	-50	5	-0.52	354577160	36086	75.75	9650	10080	9570	12590	6790	9690	9825.89	1.26	-5363	10130	9910	9770	9550	9410	9840	9480	29	2900	500	6000	10	1	5732807	553	10.64	3.01	12	0.63	906.00	3207.00	41250	20240530	-76.63	9530	20241112	1.15	41250	-76.63	20240530	9530	1.15	20241112	41250	-76.63	20240530	9530	1.15	20241112	1.27	N	420570	500	28 억	72514	N	N	N	N
94	20241114	121217	57	100.00	KOSDAQ		화학	N	N	N	N	N	9660	-30	5	-0.31	330961420	33626	70.58	9650	10080	9600	12590	6790	9690	9842.43	1.26	-5638	10130	9910	9770	9550	9410	9840	9480	29	2900	500	6000	10	1	5732807	554	10.66	3.01	12	0.59	906.00	3207.00	41250	20240530	-76.58	9530	20241112	1.36	41250	-76.58	20240530	9530	1.36	20241112	41250	-76.58	20240530	9530	1.36	20241112	1.27	N	420570	500	28 억	72514	N	N	N	N
95	20241114	111219	57	100.00	KOSDAQ		화학	N	N	N	N	N	9720	30	2	0.31	258529440	26137	54.86	9650	10080	9650	12590	6790	9690	9891.32	1.26	-5740	10130	9910	9770	9550	9410	9840	9480	29	2900	500	6000	10	1	5732807	557	10.73	3.03	12	0.46	906.00	3207.00	41250	20240530	-76.44	9530	20241112	1.99	41250	-76.44	20240530	9530	1.99	20241112	41250	-76.44	20240530	9530	1.99	20241112	1.27	N	420570	500	28 억	72514	N	N	N	N
96	20241114	101238	57	100.00	KOSDAQ		화학	N	N	N	N	N	9950	260	2	2.68	117282830	11834	24.84	9650	10080	9650	12590	6790	9690	9910.67	1.26	-4211	10130	9910	9770	9550	9410	9840	9480	29	2900	500	6000	10	1	5732807	570	10.98	3.10	12	0.21	906.00	3207.00	41250	20240530	-75.88	9530	20241112	4.41	41250	-75.88	20240530	9530	4.41	20241112	41250	-75.88	20240530	9530	4.41	20241112	1.27	N	420570	500	28 억	72514	N	N	N	N
97	20241114	091211	57	100.00	KOSDAQ		화학	N	N	N	N	N	9690	0	3	0.00	0	0	0.00	0	0	0	12590	6790	9690	0.00	1.26	0	10130	9910	9770	9550	9410	9840	9480	29	2900	500	6000	10	1	5732807	556	10.70	3.02	12	0.00	906.00	3207.00	41250	20240530	-76.51	9530	20241112	1.68	41250	-76.51	20240530	9530	1.68	20241112	41250	-76.51	20240530	9530	1.68	20241112	1.27	N	420570	500	28 억	72514	N	N	N	N
98	20241113	160829	57	100.00	KOSDAQ		화학	N	N	N	N	N	9690	-140	5	-1.42	444506190	45516	22.91	9820	9990	9630	12770	6890	9830	9765.23	1.19	4100	11323	10576	10053	9306	8783	10315	9045	29	2940	500	6090	10	1	5732807	556	10.70	3.02	12	0.79	906.00	3207.00	41250	20240530	-76.51	9530	20241112	1.68	41250	-76.51	20240530	9530	1.68	20241112	41250	-76.51	20240530	9530	1.68	20241112	0.94	N	420570	500	28 억	68371	N	N	N	N
99	20241113	150907	57	100.00	KOSDAQ		화학	N	N	N	N	N	9760	-70	5	-0.71	427866620	43812	22.05	9820	9990	9630	12770	6890	9830	9765.21	1.19	4843	11323	10576	10053	9306	8783	10315	9045	29	2940	500	6090	10	1	5732807	560	10.77	3.04	12	0.76	906.00	3207.00	41250	20240530	-76.34	9530	20241112	2.41	41250	-76.34	20240530	9530	2.41	20241112	41250	-76.34	20240530	9530	2.41	20241112	0.94	N	420570	500	28 억	68371	N	N	N	N
100	20241113	140903	57	100.00	KOSDAQ		화학	N	N	N	N	N	9750	-80	5	-0.81	378429320	38747	19.50	9820	9990	9630	12770	6890	9830	9765.82	1.19	5013	11323	10576	10053	9306	8783	10315	9045	29	2940	500	6090	10	1	5732807	559	10.76	3.04	12	0.68	906.00	3207.00	41250	20240530	-76.36	9530	20241112	2.31	41250	-76.36	20240530	9530	2.31	20241112	41250	-76.36	20240530	9530	2.31	20241112	0.94	N	420570	500	28 억	68371	N	N	N	N
101	20241113	130907	57	100.00	KOSDAQ		화학	N	N	N	N	N	9730	-100	5	-1.02	310775760	31789	16.00	9820	9990	9630	12770	6890	9830	9775.32	1.19	658	11323	10576	10053	9306	8783	10315	9045	29	2940	500	6090	10	1	5732807	558	10.74	3.03	12	0.55	906.00	3207.00	41250	20240530	-76.41	9530	20241112	2.10	41250	-76.41	20240530	9530	2.10	20241112	41250	-76.41	20240530	9530	2.10	20241112	0.94	N	420570	500	28 억	68371	N	N	N	N
102	20241113	120855	57	100.00	KOSDAQ		화학	N	N	N	N	N	9760	-70	5	-0.71	269099720	27497	13.84	9820	9990	9630	12770	6890	9830	9785.68	1.19	-281	11323	10576	10053	9306	8783	10315	9045	29	2940	500	6090	10	1	5732807	560	10.77	3.04	12	0.48	906.00	3207.00	41250	20240530	-76.34	9530	20241112	2.41	41250	-76.34	20240530	9530	2.41	20241112	41250	-76.34	20240530	9530	2.41	20241112	0.94	N	420570	500	28 억	68371	N	N	N	N
103	20241113	110851	57	100.00	KOSDAQ		화학	N	N	N	N	N	9820	-10	5	-0.10	229158170	23386	11.77	9820	9990	9630	12770	6890	9830	9798.25	1.19	-1266	11323	10576	10053	9306	8783	10315	9045	29	2940	500	6090	10	1	5732807	563	10.84	3.06	12	0.41	906.00	3207.00	41250	20240530	-76.19	9530	20241112	3.04	41250	-76.19	20240530	9530	3.04	20241112	41250	-76.19	20240530	9530	3.04	20241112	0.94	N	420570	500	28 억	68371	N	N	N	N
104	20241113	100852	57	100.00	KOSDAQ		화학	N	N	N	N	N	9760	-70	5	-0.71	146715380	14918	7.51	9820	9990	9680	12770	6890	9830	9834.96	1.19	317	11323	10576	10053	9306	8783	10315	9045	29	2940	500	6090	10	1	5732807	560	10.77	3.04	12	0.26	906.00	3207.00	41250	20240530	-76.34	9530	20241112	2.41	41250	-76.34	20240530	9530	2.41	20241112	41250	-76.34	20240530	9530	2.41	20241112	0.94	N	420570	500	28 억	68371	N	N	N	N
105	20241113	090841	57	100.00	KOSDAQ		화학	N	N	N	N	N	9820	-10	5	-0.10	75743120	7692	3.87	9820	9990	9680	12770	6890	9830	9848.22	1.19	-1060	11323	10576	10053	9306	8783	10315	9045	29	2940	500	6090	10	1	5732807	563	10.84	3.06	12	0.13	906.00	3207.00	41250	20240530	-76.19	9530	20241112	3.04	41250	-76.19	20240530	9530	3.04	20241112	41250	-76.19	20240530	9530	3.04	20241112	0.94	N	420570	500	28 억	68371	N	N	N	N
106	20241112	161136	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	9830	-1110	5	-10.15	1967977490	197714	93.97	10730	10800	9530	14220	7660	10940	9953.99	0.47	36070	13533	12236	11503	10206	9473	11870	9840	29	3280	500	6780	10	1	5732807	564	10.85	3.07	12	3.45	906.00	3207.00	41250	20240530	-76.17	9530	20241112	3.15	41250	-76.17	20240530	9530	3.15	20241112	41250	-76.17	20240530	9530	3.15	20241112	0.86	N	420570	500	28 억	27144	N	N	N	N
107	20241112	151150	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	9630	-1310	5	-11.97	1902758190	191024	90.79	10730	10800	9530	14220	7660	10940	9960.83	0.47	35685	13533	12236	11503	10206	9473	11870	9840	29	3280	500	6780	10	1	5732807	552	10.63	3.00	12	3.33	906.00	3207.00	41250	20240530	-76.65	9530	20241112	1.05	41250	-76.65	20240530	9530	1.05	20241112	41250	-76.65	20240530	9530	1.05	20241112	0.86	N	420570	500	28 억	27144	N	N	N	N
108	20241112	141151	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	9580	-1360	5	-12.43	1678826580	167654	79.68	10730	10800	9530	14220	7660	10940	10013.64	0.47	29556	13533	12236	11503	10206	9473	11870	9840	29	3280	500	6780	10	1	5732807	549	10.57	2.99	12	2.92	906.00	3207.00	41250	20240530	-76.78	9530	20241112	0.52	41250	-76.78	20240530	9530	0.52	20241112	41250	-76.78	20240530	9530	0.52	20241112	0.86	N	420570	500	28 억	27144	N	N	N	N
109	20241112	131159	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	9660	-1280	5	-11.70	1391787530	137854	65.52	10730	10800	9660	14220	7660	10940	10096.10	0.47	19066	13533	12236	11503	10206	9473	11870	9840	29	3280	500	6780	10	1	5732807	554	10.66	3.01	12	2.40	906.00	3207.00	41250	20240530	-76.58	9660	20241112	0.00	41250	-76.58	20240530	9660	0.00	20241112	41250	-76.58	20240530	9660	0.00	20241112	0.86	N	420570	500	28 억	27144	Y	N	N	N
110	20241112	121148	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	9900	-1040	5	-9.51	1099075360	107897	51.28	10730	10800	9900	14220	7660	10940	10186.34	0.47	11350	13533	12236	11503	10206	9473	11870	9840	29	3280	500	6780	10	1	5732807	568	10.93	3.09	12	1.88	906.00	3207.00	41250	20240530	-76.00	9900	20241112	0.00	41250	-76.00	20240530	9900	0.00	20241112	41250	-76.00	20240530	9900	0.00	20241112	0.86	N	420570	500	28 억	27144	N	N	N	N
111	20241112	111142	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10050	-890	5	-8.14	890915870	87021	41.36	10730	10800	9950	14220	7660	10940	10237.94	0.47	13904	13533	12236	11503	10206	9473	11870	9840	29	3280	500	6780	10	1	5732807	576	11.09	3.13	12	1.52	906.00	3207.00	41250	20240530	-75.64	9950	20241112	1.01	41250	-75.64	20240530	9950	1.01	20241112	41250	-75.64	20240530	9950	1.01	20241112	0.86	N	420570	500	28 억	27144	N	N	N	N
112	20241112	101142	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10130	-810	5	-7.40	733101610	71365	33.92	10730	10800	9950	14220	7660	10940	10272.57	0.47	13416	13533	12236	11503	10206	9473	11870	9840	29	3280	500	6780	10	1	5732807	581	11.18	3.16	12	1.24	906.00	3207.00	41250	20240530	-75.44	9950	20241112	1.81	41250	-75.44	20240530	9950	1.81	20241112	41250	-75.44	20240530	9950	1.81	20241112	0.86	N	420570	500	28 억	27144	N	N	N	N
113	20241112	091142	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10610	-330	5	-3.02	125979330	11778	5.60	10730	10800	10610	14220	7660	10940	10696.16	0.47	242	13533	12236	11503	10206	9473	11870	9840	29	3280	500	6780	10	1	5732807	608	11.71	3.31	12	0.21	906.00	3207.00	41250	20240530	-74.28	10610	20241112	0.00	41250	-74.28	20240530	10610	0.00	20241112	41250	-74.28	20240530	10610	0.00	20241112	0.86	N	420570	500	28 억	27144	N	N	N	N
114	20241111	161131	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10940	-2330	5	-17.56	2385794120	209216	493.71	12700	12800	10770	17250	9290	13270	11403.62	0.58	-40389	13776	13522	13166	12912	12556	13650	13040	29	3980	500	8220	10	1	5732807	627	12.08	3.41	12	3.65	906.00	3207.00	41250	20240530	-73.48	10770	20241111	1.58	41250	-73.48	20240530	10770	1.58	20241111	41250	-73.48	20240530	10770	1.58	20241111	0.91	N	420570	500	28 억	33071	N	N	N	N
115	20241111	151206	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11000	-2270	5	-17.11	2300494930	201439	475.36	12700	12800	10770	17250	9290	13270	11420.31	0.58	-42166	13776	13522	13166	12912	12556	13650	13040	29	3980	500	8220	10	1	5732807	631	12.14	3.43	12	3.51	906.00	3207.00	41250	20240530	-73.33	10770	20241111	2.14	41250	-73.33	20240530	10770	2.14	20241111	41250	-73.33	20240530	10770	2.14	20241111	0.91	N	420570	500	28 억	33071	N	N	N	N
116	20241111	141150	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10920	-2350	5	-17.71	2156050030	188246	444.23	12700	12800	10770	17250	9290	13270	11453.36	0.58	-44098	13776	13522	13166	12912	12556	13650	13040	29	3980	500	8220	10	1	5732807	626	12.05	3.41	12	3.28	906.00	3207.00	41250	20240530	-73.53	10770	20241111	1.39	41250	-73.53	20240530	10770	1.39	20241111	41250	-73.53	20240530	10770	1.39	20241111	0.91	N	420570	500	28 억	33071	N	N	N	N
117	20241111	131149	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10920	-2350	5	-17.71	1981068660	172328	406.66	12700	12800	10770	17250	9290	13270	11495.92	0.58	-43276	13776	13522	13166	12912	12556	13650	13040	29	3980	500	8220	10	1	5732807	626	12.05	3.41	12	3.01	906.00	3207.00	41250	20240530	-73.53	10770	20241111	1.39	41250	-73.53	20240530	10770	1.39	20241111	41250	-73.53	20240530	10770	1.39	20241111	0.91	N	420570	500	28 억	33071	N	N	N	N
118	20241111	121143	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11030	-2240	5	-16.88	1709177080	147418	347.88	12700	12800	10890	17250	9290	13270	11594.09	0.58	-39524	13776	13522	13166	12912	12556	13650	13040	29	3980	500	8220	10	1	5732807	632	12.17	3.44	12	2.57	906.00	3207.00	41250	20240530	-73.26	10890	20241111	1.29	41250	-73.26	20240530	10890	1.29	20241111	41250	-73.26	20240530	10890	1.29	20241111	0.91	N	420570	500	28 억	33071	N	N	N	N
119	20241111	111141	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11010	-2260	5	-17.03	1523020480	130491	307.94	12700	12800	10990	17250	9290	13270	11671.46	0.58	-36143	13776	13522	13166	12912	12556	13650	13040	29	3980	500	8220	10	1	5732807	631	12.15	3.43	12	2.28	906.00	3207.00	41250	20240530	-73.31	10990	20241111	0.18	41250	-73.31	20240530	10990	0.18	20241111	41250	-73.31	20240530	10990	0.18	20241111	0.91	N	420570	500	28 억	33071	N	N	N	N
120	20241111	101134	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11420	-1850	5	-13.94	1026262420	86296	203.64	12700	12800	11350	17250	9290	13270	11892.35	0.58	-23839	13776	13522	13166	12912	12556	13650	13040	29	3980	500	8220	10	1	5732807	655	12.60	3.56	12	1.51	906.00	3207.00	41250	20240530	-72.32	11350	20241111	0.62	41250	-72.32	20240530	11350	0.62	20241111	41250	-72.32	20240530	11350	0.62	20241111	0.91	N	420570	500	28 억	33071	N	N	N	N
121	20241111	091130	57	100.00	KOSDAQ		화학	N	N	N	N	N	11930	-1340	5	-10.10	321142330	26125	61.65	12700	12800	11860	17250	9290	13270	12292.53	0.58	-6172	13776	13522	13166	12912	12556	13650	13040	29	3980	500	8220	10	1	5732807	684	13.17	3.72	12	0.46	906.00	3207.00	41250	20240530	-71.08	11810	20240416	1.02	41250	-71.08	20240530	11810	1.02	20240416	41250	-71.08	20240530	11810	1.02	20240416	0.91	N	420570	500	28 억	33071	N	N	N	N
122	20241108	161122	57	100.00	KOSDAQ		화학	N	N	N	N	N	13270	490	2	3.83	399465470	30498	90.85	12900	13420	12810	16610	8950	12780	13094.62	0.46	6559	13853	13316	12763	12226	11673	13040	11950	29	3830	500	7920	10	1	5732807	761	14.65	4.14	12	0.53	906.00	3207.00	41250	20240530	-67.83	11810	20240416	12.36	41250	-67.83	20240530	11810	12.36	20240416	41250	-67.83	20240530	11810	12.36	20240416	0.84	N	420570	500	28 억	26492	N	N	N	N
123	20241108	151135	57	100.00	KOSDAQ		화학	N	N	N	N	N	12820	40	2	0.31	360300340	27523	81.99	12900	13420	12810	16610	8950	12780	13090.88	0.46	6588	13853	13316	12763	12226	11673	13040	11950	29	3830	500	7920	10	1	5732807	735	14.15	4.00	12	0.48	906.00	3207.00	41250	20240530	-68.92	11810	20240416	8.55	41250	-68.92	20240530	11810	8.55	20240416	41250	-68.92	20240530	11810	8.55	20240416	0.84	N	420570	500	28 억	26492	N	N	N	N
124	20241108	141132	57	100.00	KOSDAQ		화학	N	N	N	N	N	12860	80	2	0.63	292630820	22264	66.32	12900	13420	12810	16610	8950	12780	13143.68	0.46	3370	13853	13316	12763	12226	11673	13040	11950	29	3830	500	7920	10	1	5732807	737	14.19	4.01	12	0.39	906.00	3207.00	41250	20240530	-68.82	11810	20240416	8.89	41250	-68.82	20240530	11810	8.89	20240416	41250	-68.82	20240530	11810	8.89	20240416	0.84	N	420570	500	28 억	26492	N	N	N	N
125	20241108	131134	57	100.00	KOSDAQ		화학	N	N	N	N	N	13040	260	2	2.03	268300070	20383	60.72	12900	13420	12810	16610	8950	12780	13162.93	0.46	3184	13853	13316	12763	12226	11673	13040	11950	29	3830	500	7920	10	1	5732807	748	14.39	4.07	12	0.36	906.00	3207.00	41250	20240530	-68.39	11810	20240416	10.41	41250	-68.39	20240530	11810	10.41	20240416	41250	-68.39	20240530	11810	10.41	20240416	0.84	N	420570	500	28 억	26492	N	N	N	N
126	20241108	121133	57	100.00	KOSDAQ		화학	N	N	N	N	N	13190	410	2	3.21	252280340	19157	57.07	12900	13420	12810	16610	8950	12780	13169.09	0.46	3382	13853	13316	12763	12226	11673	13040	11950	29	3830	500	7920	10	1	5732807	756	14.56	4.11	12	0.33	906.00	3207.00	41250	20240530	-68.02	11810	20240416	11.69	41250	-68.02	20240530	11810	11.69	20240416	41250	-68.02	20240530	11810	11.69	20240416	0.84	N	420570	500	28 억	26492	N	N	N	N
127	20241108	111133	57	100.00	KOSDAQ		화학	N	N	N	N	N	12920	140	2	1.10	206211610	15638	46.58	12900	13420	12810	16610	8950	12780	13186.57	0.46	4486	13853	13316	12763	12226	11673	13040	11950	29	3830	500	7920	10	1	5732807	741	14.26	4.03	12	0.27	906.00	3207.00	41250	20240530	-68.68	11810	20240416	9.40	41250	-68.68	20240530	11810	9.40	20240416	41250	-68.68	20240530	11810	9.40	20240416	0.84	N	420570	500	28 억	26492	N	N	N	N
128	20241108	101142	57	100.00	KOSDAQ		화학	N	N	N	N	N	12970	190	2	1.49	162013490	12228	36.43	12900	13420	12900	16610	8950	12780	13249.39	0.46	3465	13853	13316	12763	12226	11673	13040	11950	29	3830	500	7920	10	1	5732807	744	14.32	4.04	12	0.21	906.00	3207.00	41250	20240530	-68.56	11810	20240416	9.82	41250	-68.56	20240530	11810	9.82	20240416	41250	-68.56	20240530	11810	9.82	20240416	0.84	N	420570	500	28 억	26492	N	N	N	N
129	20241108	091130	57	100.00	KOSDAQ		화학	N	N	N	N	N	13180	400	2	3.13	39850400	3033	9.04	12900	13330	12900	16610	8950	12780	13138.94	0.46	562	13853	13316	12763	12226	11673	13040	11950	29	3830	500	7920	10	1	5732807	756	14.55	4.11	12	0.05	906.00	3207.00	41250	20240530	-68.05	11810	20240416	11.60	41250	-68.05	20240530	11810	11.60	20240416	41250	-68.05	20240530	11810	11.60	20240416	0.84	N	420570	500	28 억	26492	N	N	N	N
130	20241107	161125	57	100.00	KOSDAQ		화학	N	N	N	N	N	12780	-320	5	-2.44	424972290	33247	73.46	13120	13300	12210	17030	9170	13100	12782.29	0.34	6748	14013	13556	13253	12796	12493	13405	12645	29	3930	500	8120	10	1	5732807	733	14.11	3.99	12	0.58	906.00	3207.00	41250	20240530	-69.02	11810	20240416	8.21	41250	-69.02	20240530	11810	8.21	20240416	41250	-69.02	20240530	11810	8.21	20240416	0.80	N	420570	500	28 억	19749	N	N	N	N
131	20241107	151130	57	100.00	KOSDAQ		화학	N	N	N	N	N	12910	-190	5	-1.45	416258690	32567	71.96	13120	13300	12210	17030	9170	13100	12781.61	0.34	6545	14013	13556	13253	12796	12493	13405	12645	29	3930	500	8120	10	1	5732807	740	14.25	4.03	12	0.57	906.00	3207.00	41250	20240530	-68.70	11810	20240416	9.31	41250	-68.70	20240530	11810	9.31	20240416	41250	-68.70	20240530	11810	9.31	20240416	0.80	N	420570	500	28 억	19749	N	N	N	N
132	20241107	141134	57	100.00	KOSDAQ		화학	N	N	N	N	N	12780	-320	5	-2.44	381728470	29870	66.00	13120	13300	12210	17030	9170	13100	12779.66	0.34	5823	14013	13556	13253	12796	12493	13405	12645	29	3930	500	8120	10	1	5732807	733	14.11	3.99	12	0.52	906.00	3207.00	41250	20240530	-69.02	11810	20240416	8.21	41250	-69.02	20240530	11810	8.21	20240416	41250	-69.02	20240530	11810	8.21	20240416	0.80	N	420570	500	28 억	19749	N	N	N	N
133	20241107	131134	57	100.00	KOSDAQ		화학	N	N	N	N	N	13000	-100	5	-0.76	352215090	27569	60.91	13120	13300	12210	17030	9170	13100	12775.77	0.34	5008	14013	13556	13253	12796	12493	13405	12645	29	3930	500	8120	10	1	5732807	745	14.35	4.05	12	0.48	906.00	3207.00	41250	20240530	-68.48	11810	20240416	10.08	41250	-68.48	20240530	11810	10.08	20240416	41250	-68.48	20240530	11810	10.08	20240416	0.80	N	420570	500	28 억	19749	N	N	N	N
134	20241107	121128	57	100.00	KOSDAQ		화학	N	N	N	N	N	12900	-200	5	-1.53	317539860	24891	55.00	13120	13300	12210	17030	9170	13100	12757.22	0.34	3860	14013	13556	13253	12796	12493	13405	12645	29	3930	500	8120	10	1	5732807	740	14.24	4.02	12	0.43	906.00	3207.00	41250	20240530	-68.73	11810	20240416	9.23	41250	-68.73	20240530	11810	9.23	20240416	41250	-68.73	20240530	11810	9.23	20240416	0.80	N	420570	500	28 억	19749	N	N	N	N
135	20241107	111124	57	100.00	KOSDAQ		화학	N	N	N	N	N	12720	-380	5	-2.90	217938490	17168	37.93	13120	13300	12210	17030	9170	13100	12694.46	0.34	2122	14013	13556	13253	12796	12493	13405	12645	29	3930	500	8120	10	1	5732807	729	14.04	3.97	12	0.30	906.00	3207.00	41250	20240530	-69.16	11810	20240416	7.71	41250	-69.16	20240530	11810	7.71	20240416	41250	-69.16	20240530	11810	7.71	20240416	0.80	N	420570	500	28 억	19749	N	N	N	N
136	20241107	101126	57	100.00	KOSDAQ		화학	N	N	N	N	N	12800	-300	5	-2.29	147710660	11617	25.67	13120	13300	12210	17030	9170	13100	12715.04	0.34	1196	14013	13556	13253	12796	12493	13405	12645	29	3930	500	8120	10	1	5732807	734	14.13	3.99	12	0.20	906.00	3207.00	41250	20240530	-68.97	11810	20240416	8.38	41250	-68.97	20240530	11810	8.38	20240416	41250	-68.97	20240530	11810	8.38	20240416	0.80	N	420570	500	28 억	19749	N	N	N	N
137	20241107	091129	57	100.00	KOSDAQ		화학	N	N	N	N	N	12930	-170	5	-1.30	13766210	1053	2.33	13120	13300	12930	17030	9170	13100	13073.32	0.34	-123	14013	13556	13253	12796	12493	13405	12645	29	3930	500	8120	10	1	5732807	741	14.27	4.03	12	0.02	906.00	3207.00	41250	20240530	-68.65	11810	20240416	9.48	41250	-68.65	20240530	11810	9.48	20240416	41250	-68.65	20240530	11810	9.48	20240416	0.80	N	420570	500	28 억	19749	N	N	N	N
138	20241106	161139	57	100.00	KOSDAQ		화학	N	N	N	N	N	13100	-480	5	-3.53	595328640	44803	60.54	13420	13710	12950	17650	9510	13580	13287.74	0.36	-991	14860	14220	13760	13120	12660	13990	12890	29	4070	500	8410	10	1	5732807	751	14.46	4.08	12	0.78	906.00	3207.00	41250	20240530	-68.24	11810	20240416	10.92	41250	-68.24	20240530	11810	10.92	20240416	41250	-68.24	20240530	11810	10.92	20240416	0.88	N	420570	500	28 억	20756	N	N	N	N
139	20241106	151212	57	100.00	KOSDAQ		화학	N	N	N	N	N	13030	-550	5	-4.05	582883990	43849	59.25	13420	13710	12950	17650	9510	13580	13292.65	0.36	-1258	14860	14220	13760	13120	12660	13990	12890	29	4070	500	8410	10	1	5732807	747	14.38	4.06	12	0.76	906.00	3207.00	41250	20240530	-68.41	11810	20240416	10.33	41250	-68.41	20240530	11810	10.33	20240416	41250	-68.41	20240530	11810	10.33	20240416	0.88	N	420570	500	28 억	20756	N	N	N	N
140	20241106	141201	57	100.00	KOSDAQ		화학	N	N	N	N	N	13020	-560	5	-4.12	527783950	39629	53.55	13420	13710	12950	17650	9510	13580	13317.79	0.36	-2264	14860	14220	13760	13120	12660	13990	12890	29	4070	500	8410	10	1	5732807	746	14.37	4.06	12	0.69	906.00	3207.00	41250	20240530	-68.44	11810	20240416	10.25	41250	-68.44	20240530	11810	10.25	20240416	41250	-68.44	20240530	11810	10.25	20240416	0.88	N	420570	500	28 억	20756	N	N	N	N
141	20241106	131210	57	100.00	KOSDAQ		화학	N	N	N	N	N	13050	-530	5	-3.90	457757160	34243	46.27	13420	13710	13020	17650	9510	13580	13367.59	0.36	-1766	14860	14220	13760	13120	12660	13990	12890	29	4070	500	8410	10	1	5732807	748	14.40	4.07	12	0.60	906.00	3207.00	41250	20240530	-68.36	11810	20240416	10.50	41250	-68.36	20240530	11810	10.50	20240416	41250	-68.36	20240530	11810	10.50	20240416	0.88	N	420570	500	28 억	20756	N	N	N	N
142	20241106	121135	57	100.00	KOSDAQ		화학	N	N	N	N	N	13250	-330	5	-2.43	345010420	25646	34.65	13420	13710	13250	17650	9510	13580	13452.55	0.36	200	14860	14220	13760	13120	12660	13990	12890	29	4070	500	8410	10	1	5732807	760	14.62	4.13	12	0.45	906.00	3207.00	41250	20240530	-67.88	11810	20240416	12.19	41250	-67.88	20240530	11810	12.19	20240416	41250	-67.88	20240530	11810	12.19	20240416	0.88	N	420570	500	28 억	20756	N	N	N	N
143	20241106	111140	57	100.00	KOSDAQ		화학	N	N	N	N	N	13560	-20	5	-0.15	213562780	15822	21.38	13420	13710	13350	17650	9510	13580	13497.58	0.36	3941	14860	14220	13760	13120	12660	13990	12890	29	4070	500	8410	10	1	5732807	777	14.97	4.23	12	0.28	906.00	3207.00	41250	20240530	-67.13	11810	20240416	14.82	41250	-67.13	20240530	11810	14.82	20240416	41250	-67.13	20240530	11810	14.82	20240416	0.88	N	420570	500	28 억	20756	N	N	N	N
144	20241106	101146	57	100.00	KOSDAQ		화학	N	N	N	N	N	13570	-10	5	-0.07	173599910	12868	17.39	13420	13710	13350	17650	9510	13580	13490.48	0.36	3252	14860	14220	13760	13120	12660	13990	12890	29	4070	500	8410	10	1	5732807	778	14.98	4.23	12	0.22	906.00	3207.00	41250	20240530	-67.10	11810	20240416	14.90	41250	-67.10	20240530	11810	14.90	20240416	41250	-67.10	20240530	11810	14.90	20240416	0.88	N	420570	500	28 억	20756	N	N	N	N
145	20241106	091139	57	100.00	KOSDAQ		화학	N	N	N	N	N	13680	100	2	0.74	67409150	4993	6.75	13420	13710	13420	17650	9510	13580	13499.93	0.36	2324	14860	14220	13760	13120	12660	13990	12890	29	4070	500	8410	10	1	5732807	784	15.10	4.27	12	0.09	906.00	3207.00	41250	20240530	-66.84	11810	20240416	15.83	41250	-66.84	20240530	11810	15.83	20240416	41250	-66.84	20240530	11810	15.83	20240416	0.88	N	420570	500	28 억	20756	N	N	N	N
146	20241105	161104	57	100.00	KOSDAQ		화학	N	N	N	N	N	13580	-120	5	-0.88	1016486210	73625	104.31	13670	14400	13300	17810	9590	13700	13806.64	0.30	3538	14066	13882	13516	13332	12966	13975	13425	29	4110	500	8490	10	1	5732807	779	14.99	4.23	12	1.28	906.00	3207.00	41250	20240530	-67.08	11810	20240416	14.99	41250	-67.08	20240530	11810	14.99	20240416	41250	-67.08	20240530	11810	14.99	20240416	0.65	N	420570	500	28 억	17037	N	N	N	N
147	20241105	151129	57	100.00	KOSDAQ		화학	N	N	N	N	N	13530	-170	5	-1.24	989306380	71618	101.47	13670	14400	13300	17810	9590	13700	13813.66	0.30	3458	14066	13882	13516	13332	12966	13975	13425	29	4110	500	8490	10	1	5732807	776	14.93	4.22	12	1.25	906.00	3207.00	41250	20240530	-67.20	11810	20240416	14.56	41250	-67.20	20240530	11810	14.56	20240416	41250	-67.20	20240530	11810	14.56	20240416	0.65	N	420570	500	28 억	17037	N	N	N	N
148	20241105	141122	57	100.00	KOSDAQ		화학	N	N	N	N	N	13540	-160	5	-1.17	887940210	64086	90.80	13670	14400	13350	17810	9590	13700	13855.45	0.30	2313	14066	13882	13516	13332	12966	13975	13425	29	4110	500	8490	10	1	5732807	776	14.94	4.22	12	1.12	906.00	3207.00	41250	20240530	-67.18	11810	20240416	14.65	41250	-67.18	20240530	11810	14.65	20240416	41250	-67.18	20240530	11810	14.65	20240416	0.65	N	420570	500	28 억	17037	N	N	N	N
149	20241105	131132	57	100.00	KOSDAQ		화학	N	N	N	N	N	13580	-120	5	-0.88	827586310	59642	84.50	13670	14400	13350	17810	9590	13700	13875.90	0.30	1247	14066	13882	13516	13332	12966	13975	13425	29	4110	500	8490	10	1	5732807	779	14.99	4.23	12	1.04	906.00	3207.00	41250	20240530	-67.08	11810	20240416	14.99	41250	-67.08	20240530	11810	14.99	20240416	41250	-67.08	20240530	11810	14.99	20240416	0.65	N	420570	500	28 억	17037	N	N	N	N
150	20241105	121120	57	100.00	KOSDAQ		화학	N	N	N	N	N	13450	-250	5	-1.82	785510150	56537	80.10	13670	14400	13350	17810	9590	13700	13893.74	0.30	199	14066	13882	13516	13332	12966	13975	13425	29	4110	500	8490	10	1	5732807	771	14.85	4.19	12	0.99	906.00	3207.00	41250	20240530	-67.39	11810	20240416	13.89	41250	-67.39	20240530	11810	13.89	20240416	41250	-67.39	20240530	11810	13.89	20240416	0.65	N	420570	500	28 억	17037	N	N	N	N
151	20241105	111105	57	100.00	KOSDAQ		화학	N	N	N	N	N	13450	-250	5	-1.82	719102740	51594	73.10	13670	14400	13350	17810	9590	13700	13937.72	0.30	567	14066	13882	13516	13332	12966	13975	13425	29	4110	500	8490	10	1	5732807	771	14.85	4.19	12	0.90	906.00	3207.00	41250	20240530	-67.39	11810	20240416	13.89	41250	-67.39	20240530	11810	13.89	20240416	41250	-67.39	20240530	11810	13.89	20240416	0.65	N	420570	500	28 억	17037	N	N	N	N
152	20241105	101116	57	100.00	KOSDAQ		화학	N	N	N	N	N	13740	40	2	0.29	534262910	37931	53.74	13670	14400	13670	17810	9590	13700	14085.13	0.30	1113	14066	13882	13516	13332	12966	13975	13425	29	4110	500	8490	10	1	5732807	788	15.17	4.28	12	0.66	906.00	3207.00	41250	20240530	-66.69	11810	20240416	16.34	41250	-66.69	20240530	11810	16.34	20240416	41250	-66.69	20240530	11810	16.34	20240416	0.65	N	420570	500	28 억	17037	N	N	N	N
153	20241105	091111	57	100.00	KOSDAQ		화학	N	N	N	N	N	13960	260	2	1.90	172568640	12253	17.36	13670	14330	13670	17810	9590	13700	14083.79	0.30	1040	14066	13882	13516	13332	12966	13975	13425	29	4110	500	8490	10	1	5732807	800	15.41	4.35	12	0.21	906.00	3207.00	41250	20240530	-66.16	11810	20240416	18.20	41250	-66.16	20240530	11810	18.20	20240416	41250	-66.16	20240530	11810	18.20	20240416	0.65	N	420570	500	28 억	17037	N	N	N	N
154	20241104	161102	57	100.00	KOSDAQ		화학	N	N	N	N	N	13700	80	2	0.59	930842420	69430	7.66	13520	13700	13150	17700	9540	13620	13404.03	0.16	8624	17540	15580	14590	12630	11640	15085	12135	29	4080	500	8440	10	1	5732807	785	15.12	4.27	12	1.21	906.00	3207.00	41250	20240530	-66.79	11810	20240416	16.00	41250	-66.79	20240530	11810	16.00	20240416	41250	-66.79	20240530	11810	16.00	20240416	0.69	N	420570	500	28 억	8900	N	N	N	N
155	20241104	151123	57	100.00	KOSDAQ		화학	N	N	N	N	N	13600	-20	5	-0.15	860258090	64264	7.09	13520	13680	13150	17700	9540	13620	13385.58	0.16	8468	17540	15580	14590	12630	11640	15085	12135	29	4080	500	8440	10	1	5732807	780	15.01	4.24	12	1.12	906.00	3207.00	41250	20240530	-67.03	11810	20240416	15.16	41250	-67.03	20240530	11810	15.16	20240416	41250	-67.03	20240530	11810	15.16	20240416	0.69	N	420570	500	28 억	8900	N	N	N	N
156	20241104	141104	57	100.00	KOSDAQ		화학	N	N	N	N	N	13600	-20	5	-0.15	807194280	60341	6.66	13520	13680	13150	17700	9540	13620	13376.40	0.16	7832	17540	15580	14590	12630	11640	15085	12135	29	4080	500	8440	10	1	5732807	780	15.01	4.24	12	1.05	906.00	3207.00	41250	20240530	-67.03	11810	20240416	15.16	41250	-67.03	20240530	11810	15.16	20240416	41250	-67.03	20240530	11810	15.16	20240416	0.69	N	420570	500	28 억	8900	N	N	N	N
157	20241104	131025	57	100.00	KOSDAQ		화학	N	N	N	N	N	13320	-300	5	-2.20	697968110	52234	5.76	13520	13680	13150	17700	9540	13620	13361.34	0.16	3426	17540	15580	14590	12630	11640	15085	12135	29	4080	500	8440	10	1	5732807	764	14.70	4.15	12	0.91	906.00	3207.00	41250	20240530	-67.71	11810	20240416	12.79	41250	-67.71	20240530	11810	12.79	20240416	41250	-67.71	20240530	11810	12.79	20240416	0.69	N	420570	500	28 억	8900	N	N	N	N
158	20241104	121049	57	100.00	KOSDAQ		화학	N	N	N	N	N	13350	-270	5	-1.98	637348840	47669	5.26	13520	13680	13150	17700	9540	13620	13369.25	0.16	1619	17540	15580	14590	12630	11640	15085	12135	29	4080	500	8440	10	1	5732807	765	14.74	4.16	12	0.83	906.00	3207.00	41250	20240530	-67.64	11810	20240416	13.04	41250	-67.64	20240530	11810	13.04	20240416	41250	-67.64	20240530	11810	13.04	20240416	0.69	N	420570	500	28 억	8900	N	N	N	N
159	20241104	111041	57	100.00	KOSDAQ		화학	N	N	N	N	N	13350	-270	5	-1.98	547708200	40930	4.52	13520	13680	13150	17700	9540	13620	13380.41	0.16	-41	17540	15580	14590	12630	11640	15085	12135	29	4080	500	8440	10	1	5732807	765	14.74	4.16	12	0.71	906.00	3207.00	41250	20240530	-67.64	11810	20240416	13.04	41250	-67.64	20240530	11810	13.04	20240416	41250	-67.64	20240530	11810	13.04	20240416	0.69	N	420570	500	28 억	8900	N	N	N	N
160	20241104	101029	57	100.00	KOSDAQ		화학	N	N	N	N	N	13380	-240	5	-1.76	424769650	31750	3.50	13520	13680	13150	17700	9540	13620	13377.04	0.16	1916	17540	15580	14590	12630	11640	15085	12135	29	4080	500	8440	10	1	5732807	767	14.77	4.17	12	0.55	906.00	3207.00	41250	20240530	-67.56	11810	20240416	13.29	41250	-67.56	20240530	11810	13.29	20240416	41250	-67.56	20240530	11810	13.29	20240416	0.69	N	420570	500	28 억	8900	N	N	N	N
161	20241104	091050	57	100.00	KOSDAQ		화학	N	N	N	N	N	13680	60	2	0.44	155216430	11505	1.27	13520	13680	13350	17700	9540	13620	13488.94	0.16	3598	17540	15580	14590	12630	11640	15085	12135	29	4080	500	8440	10	1	5732807	784	15.10	4.27	12	0.20	906.00	3207.00	41250	20240530	-66.84	11810	20240416	15.83	41250	-66.84	20240530	11810	15.83	20240416	41250	-66.84	20240530	11810	15.83	20240416	0.69	N	420570	500	28 억	8900	N	N	N	N
162	20241101	161008	57	100.00	KOSDAQ		화학	N	N	N	N	N	13620	120	2	0.89	13888976100	903516	2943.43	13910	16550	13600	17550	9450	13500	15372.55	0.73	-36433	13860	13680	13370	13190	12880	13745	13255	29	4050	500	8370	10	1	5732807	781	15.03	4.25	12	15.76	906.00	3207.00	41250	20240530	-66.98	11810	20240416	15.33	41250	-66.98	20240530	11810	15.33	20240416	41250	-66.98	20240530	11810	15.33	20240416	0.68	N	420570	500	28 억	41666	N	N	N	N
163	20241101	151029	57	100.00	KOSDAQ		화학	N	N	N	N	N	13810	310	2	2.30	13734664270	892228	2906.66	13910	16550	13800	17550	9450	13500	15393.67	0.73	-38242	13860	13680	13370	13190	12880	13745	13255	29	4050	500	8370	10	1	5732807	792	15.24	4.31	12	15.56	906.00	3207.00	41250	20240530	-66.52	11810	20240416	16.93	41250	-66.52	20240530	11810	16.93	20240416	41250	-66.52	20240530	11810	16.93	20240416	0.68	N	420570	500	28 억	41666	N	N	N	N
164	20241101	140942	57	100.00	KOSDAQ		화학	N	N	N	N	N	14020	520	2	3.85	13531524320	877601	2859.01	13910	16550	13860	17550	9450	13500	15418.77	0.73	-39425	13860	13680	13370	13190	12880	13745	13255	29	4050	500	8370	10	1	5732807	804	15.47	4.37	12	15.31	906.00	3207.00	41250	20240530	-66.01	11810	20240416	18.71	41250	-66.01	20240530	11810	18.71	20240416	41250	-66.01	20240530	11810	18.71	20240416	0.68	N	420570	500	28 억	41666	N	N	N	N
165	20241101	131210	57	100.00	KOSDAQ		화학	N	N	N	N	N	14040	540	2	4.00	13292626740	860463	2803.18	13910	16550	13900	17550	9450	13500	15448.23	0.73	-38969	13860	13680	13370	13190	12880	13745	13255	29	4050	500	8370	10	1	5732807	805	15.50	4.38	12	15.01	906.00	3207.00	41250	20240530	-65.96	11810	20240416	18.88	41250	-65.96	20240530	11810	18.88	20240416	41250	-65.96	20240530	11810	18.88	20240416	0.68	N	420570	500	28 억	41666	N	N	N	N
166	20241101	121209	57	100.00	KOSDAQ		화학	N	N	N	N	N	14300	800	2	5.93	12987348980	838750	2732.44	13910	16550	13910	17550	9450	13500	15484.17	0.73	-39495	13860	13680	13370	13190	12880	13745	13255	29	4050	500	8370	10	1	5732807	820	15.78	4.46	12	14.63	906.00	3207.00	41250	20240530	-65.33	11810	20240416	21.08	41250	-65.33	20240530	11810	21.08	20240416	41250	-65.33	20240530	11810	21.08	20240416	0.68	N	420570	500	28 억	41666	N	N	N	N
167	20241101	111206	57	100.00	KOSDAQ		화학	N	N	N	N	N	14560	1060	2	7.85	12554198620	808672	2634.45	13910	16550	13910	17550	9450	13500	15524.46	0.73	-39238	13860	13680	13370	13190	12880	13745	13255	29	4050	500	8370	10	1	5732807	835	16.07	4.54	12	14.11	906.00	3207.00	41250	20240530	-64.70	11810	20240416	23.29	41250	-64.70	20240530	11810	23.29	20240416	41250	-64.70	20240530	11810	23.29	20240416	0.68	N	420570	500	28 억	41666	N	N	N	N
168	20241101	101208	57	100.00	KOSDAQ		화학	N	N	N	N	N	15990	2490	2	18.44	10027186300	640821	2087.64	13910	16550	13910	17550	9450	13500	15647.41	0.73	-33818	13860	13680	13370	13190	12880	13745	13255	29	4050	500	8370	10	1	5732807	917	17.65	4.99	12	11.18	906.00	3207.00	41250	20240530	-61.24	11810	20240416	35.39	41250	-61.24	20240530	11810	35.39	20240416	41250	-61.24	20240530	11810	35.39	20240416	0.68	N	420570	500	28 억	41666	N	N	N	N
169	20241101	091204	57	100.00	KOSDAQ		화학	N	N	N	N	N	15130	1630	2	12.07	1030236440	70255	228.87	13910	15300	13910	17550	9450	13500	14664.24	0.73	-4425	13860	13680	13370	13190	12880	13745	13255	29	4050	500	8370	10	1	5732807	867	16.70	4.72	12	1.23	906.00	3207.00	41250	20240530	-63.32	11810	20240416	28.11	41250	-63.32	20240530	11810	28.11	20240416	41250	-63.32	20240530	11810	28.11	20240416	0.68	N	420570	500	28 억	41666	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History