KissMeData/151860/price/prices-20241201.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

71 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160928	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4740	-70	5	-1.46	281078390	59467	98.62	4790	4805	4655	6250	3370	4810	4730.16	2.88	5533	3978	4983	4896	4823	4736	4663	4860	4700	269	1440	500	3360	5	1	49103002	2327	2.57	0.19	12	0.12	1844.00	24975.00	12990	20231220	-63.51	4310	20241209	9.98	11660	-59.35	20240213	4310	9.98	20241209	11660	-59.35	20240213	4310	9.98	20241209	2.51	N	151860	500	268 억	1412362	N	N	10	N	N
3	20241231	150915	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4740	-70	5	-1.46	281078390	59467	98.62	4790	4805	4655	6250	3370	4810	4730.16	2.88	5533	3978	4983	4896	4823	4736	4663	4860	4700	269	1440	500	3360	5	1	49103002	2327	2.57	0.19	12	0.12	1844.00	24975.00	12990	20231220	-63.51	4310	20241209	9.98	11660	-59.35	20240213	4310	9.98	20241209	11660	-59.35	20240213	4310	9.98	20241209	2.51	N	151860	500	268 억	1412362	N	N	10	N	N
4	20241231	140926	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4740	-70	5	-1.46	281078390	59467	98.62	4790	4805	4655	6250	3370	4810	4730.16	2.88	5533	3978	4983	4896	4823	4736	4663	4860	4700	269	1440	500	3360	5	1	49103002	2327	2.57	0.19	12	0.12	1844.00	24975.00	12990	20231220	-63.51	4310	20241209	9.98	11660	-59.35	20240213	4310	9.98	20241209	11660	-59.35	20240213	4310	9.98	20241209	2.51	N	151860	500	268 억	1412362	N	N	10	N	N
5	20241231	130927	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4740	-70	5	-1.46	281078390	59467	98.62	4790	4805	4655	6250	3370	4810	4730.16	2.88	5533	3978	4983	4896	4823	4736	4663	4860	4700	269	1440	500	3360	5	1	49103002	2327	2.57	0.19	12	0.12	1844.00	24975.00	12990	20231220	-63.51	4310	20241209	9.98	11660	-59.35	20240213	4310	9.98	20241209	11660	-59.35	20240213	4310	9.98	20241209	2.51	N	151860	500	268 억	1412362	N	N	10	N	N
6	20241231	120926	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4740	-70	5	-1.46	281078390	59467	98.62	4790	4805	4655	6250	3370	4810	4730.16	2.88	5533	3978	4983	4896	4823	4736	4663	4860	4700	269	1440	500	3360	5	1	49103002	2327	2.57	0.19	12	0.12	1844.00	24975.00	12990	20231220	-63.51	4310	20241209	9.98	11660	-59.35	20240213	4310	9.98	20241209	11660	-59.35	20240213	4310	9.98	20241209	2.51	N	151860	500	268 억	1412362	N	N	10	N	N
7	20241231	110925	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4740	-70	5	-1.46	281078390	59467	98.62	4790	4805	4655	6250	3370	4810	4730.16	2.88	5533	3978	4983	4896	4823	4736	4663	4860	4700	269	1440	500	3360	5	1	49103002	2327	2.57	0.19	12	0.12	1844.00	24975.00	12990	20231220	-63.51	4310	20241209	9.98	11660	-59.35	20240213	4310	9.98	20241209	11660	-59.35	20240213	4310	9.98	20241209	2.51	N	151860	500	268 억	1412362	N	N	10	N	N
8	20241231	100919	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4740	-70	5	-1.46	281078390	59467	98.62	4790	4805	4655	6250	3370	4810	4730.16	2.88	5533	3978	4983	4896	4823	4736	4663	4860	4700	269	1440	500	3360	5	1	49103002	2327	2.57	0.19	12	0.12	1844.00	24975.00	12990	20231220	-63.51	4310	20241209	9.98	11660	-59.35	20240213	4310	9.98	20241209	11660	-59.35	20240213	4310	9.98	20241209	2.51	N	151860	500	268 억	1412362	N	N	10	N	N
9	20241231	090925	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4740	-70	5	-1.46	281078390	59467	98.62	4790	4805	4655	6250	3370	4810	4730.16	2.88	5533	3978	4983	4896	4823	4736	4663	4860	4700	269	1440	500	3360	5	1	49103002	2327	2.57	0.19	12	0.12	1844.00	24975.00	12990	20231220	-63.51	4310	20241209	9.98	11660	-59.35	20240213	4310	9.98	20241209	11660	-59.35	20240213	4310	9.98	20241209	2.51	N	151860	500	268 억	1412362	N	N	10	N	N
10	20241230	160921	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4740	-70	5	-1.46	259617205	54884	91.02	4790	4805	4655	6250	3370	4810	4730.16	2.87	0	3978	4983	4896	4823	4736	4663	4860	4700	269	1440	500	3360	5	1	49103002	2327	2.57	0.19	12	0.11	1844.00	24975.00	12990	20231220	-63.51	4310	20241209	9.98	11660	-59.35	20240213	4310	9.98	20241209	11660	-59.35	20240213	4310	9.98	20241209	2.51	N	151860	500	268 억	1406829	N	N	10	N	N
11	20241230	150925	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4745	-65	5	-1.35	236778620	50068	83.03	4790	4805	4655	6250	3370	4810	4729.14	2.87	0	2294	4983	4896	4823	4736	4663	4860	4700	269	1440	500	3360	5	1	49103002	2330	2.57	0.19	12	0.10	1844.00	24975.00	12990	20231220	-63.47	4310	20241209	10.09	11660	-59.31	20240213	4310	10.09	20241209	11660	-59.31	20240213	4310	10.09	20241209	2.51	N	151860	500	268 억	1406829	N	N	28	N	N
12	20241230	140924	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4730	-80	5	-1.66	170472725	36069	59.82	4790	4805	4655	6250	3370	4810	4726.29	2.87	0	-2422	4983	4896	4823	4736	4663	4860	4700	269	1440	500	3360	5	1	49103002	2323	2.57	0.19	12	0.07	1844.00	24975.00	12990	20231220	-63.59	4310	20241209	9.74	11660	-59.43	20240213	4310	9.74	20241209	11660	-59.43	20240213	4310	9.74	20241209	2.51	N	151860	500	268 억	1406829	N	N	28	N	N
13	20241230	130925	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4740	-70	5	-1.46	125488600	26537	44.01	4790	4805	4655	6250	3370	4810	4728.81	2.87	0	-2958	4983	4896	4823	4736	4663	4860	4700	269	1440	500	3360	5	1	49103002	2327	2.57	0.19	12	0.05	1844.00	24975.00	12990	20231220	-63.51	4310	20241209	9.98	11660	-59.35	20240213	4310	9.98	20241209	11660	-59.35	20240213	4310	9.98	20241209	2.51	N	151860	500	268 억	1406829	N	N	28	N	N
14	20241230	120922	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4745	-65	5	-1.35	100919975	21348	35.40	4790	4805	4655	6250	3370	4810	4727.37	2.87	0	-1822	4983	4896	4823	4736	4663	4860	4700	269	1440	500	3360	5	1	49103002	2330	2.57	0.19	12	0.04	1844.00	24975.00	12990	20231220	-63.47	4310	20241209	10.09	11660	-59.31	20240213	4310	10.09	20241209	11660	-59.31	20240213	4310	10.09	20241209	2.51	N	151860	500	268 억	1406829	N	N	28	N	N
15	20241230	110924	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4750	-60	5	-1.25	59830760	12669	21.01	4790	4805	4655	6250	3370	4810	4722.60	2.87	0	-1019	4983	4896	4823	4736	4663	4860	4700	269	1440	500	3360	5	1	49103002	2332	2.58	0.19	12	0.03	1844.00	24975.00	12990	20231220	-63.43	4310	20241209	10.21	11660	-59.26	20240213	4310	10.21	20241209	11660	-59.26	20240213	4310	10.21	20241209	2.51	N	151860	500	268 억	1406829	N	N	28	N	N
16	20241230	100923	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4745	-65	5	-1.35	48289065	10240	16.98	4790	4805	4655	6250	3370	4810	4715.72	2.87	0	-84	4983	4896	4823	4736	4663	4860	4700	269	1440	500	3360	5	1	49103002	2330	2.57	0.19	12	0.02	1844.00	24975.00	12990	20231220	-63.47	4310	20241209	10.09	11660	-59.31	20240213	4310	10.09	20241209	11660	-59.31	20240213	4310	10.09	20241209	2.51	N	151860	500	268 억	1406829	N	N	28	N	N
17	20241230	090925	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4780	-30	5	-0.62	5722290	1202	1.99	4790	4805	4730	6250	3370	4810	4760.60	2.87	0	-515	4983	4896	4823	4736	4663	4860	4700	269	1440	500	3360	5	1	49103002	2347	2.59	0.19	12	0.00	1844.00	24975.00	12990	20231220	-63.20	4310	20241209	10.90	11660	-59.01	20240213	4310	10.90	20241209	11660	-59.01	20240213	4310	10.90	20241209	2.51	N	151860	500	268 억	1406829	N	N	28	N	N
18	20241227	160920	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4810	-105	5	-2.14	286156090	59551	86.03	4830	4910	4750	6380	3445	4915	4805.23	2.91	0	-23484	5075	4995	4950	4870	4825	4972	4847	269	1465	500	3440	5	1	49103002	2362	2.61	0.19	12	0.12	1844.00	24975.00	12990	20231220	-62.97	4310	20241209	11.60	11660	-58.75	20240213	4310	11.60	20241209	11660	-58.75	20240213	4310	11.60	20241209	2.50	N	151860	500	268 억	1429048	N	N	28	N	N
19	20241227	150919	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4805	-110	5	-2.24	281973625	58681	84.78	4830	4910	4750	6380	3445	4915	4805.19	2.91	0	-23232	5075	4995	4950	4870	4825	4972	4847	269	1465	500	3440	5	1	49103002	2359	2.61	0.19	12	0.12	1844.00	24975.00	12990	20231220	-63.01	4310	20241209	11.48	11660	-58.79	20240213	4310	11.48	20241209	11660	-58.79	20240213	4310	11.48	20241209	2.50	N	151860	500	268 억	1429048	N	N	73	N	N
20	20241227	140921	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4780	-135	5	-2.75	249296095	51855	74.91	4830	4910	4750	6380	3445	4915	4807.56	2.91	0	-22655	5075	4995	4950	4870	4825	4972	4847	269	1465	500	3440	5	1	49103002	2347	2.59	0.19	12	0.11	1844.00	24975.00	12990	20231220	-63.20	4310	20241209	10.90	11660	-59.01	20240213	4310	10.90	20241209	11660	-59.01	20240213	4310	10.90	20241209	2.50	N	151860	500	268 억	1429048	N	N	73	N	N
21	20241227	130919	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4760	-155	5	-3.15	224051595	46566	67.27	4830	4910	4750	6380	3445	4915	4811.48	2.91	0	-24267	5075	4995	4950	4870	4825	4972	4847	269	1465	500	3440	5	1	49103002	2337	2.58	0.19	12	0.09	1844.00	24975.00	12990	20231220	-63.36	4310	20241209	10.44	11660	-59.18	20240213	4310	10.44	20241209	11660	-59.18	20240213	4310	10.44	20241209	2.50	N	151860	500	268 억	1429048	N	N	73	N	N
22	20241227	120921	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4755	-160	5	-3.26	207954285	43186	62.39	4830	4910	4750	6380	3445	4915	4815.32	2.91	0	-23106	5075	4995	4950	4870	4825	4972	4847	269	1465	500	3440	5	1	49103002	2335	2.58	0.19	12	0.09	1844.00	24975.00	12990	20231220	-63.39	4310	20241209	10.32	11660	-59.22	20240213	4310	10.32	20241209	11660	-59.22	20240213	4310	10.32	20241209	2.50	N	151860	500	268 억	1429048	N	N	73	N	N
23	20241227	110918	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4775	-140	5	-2.85	143071535	29587	42.74	4830	4910	4770	6380	3445	4915	4835.62	2.91	0	-19326	5075	4995	4950	4870	4825	4972	4847	269	1465	500	3440	5	1	49103002	2345	2.59	0.19	12	0.06	1844.00	24975.00	12990	20231220	-63.24	4310	20241209	10.79	11660	-59.05	20240213	4310	10.79	20241209	11660	-59.05	20240213	4310	10.79	20241209	2.50	N	151860	500	268 억	1429048	N	N	73	N	N
24	20241227	100917	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4870	-45	5	-0.92	65947250	13572	19.61	4830	4910	4820	6380	3445	4915	4859.07	2.91	0	-6586	5075	4995	4950	4870	4825	4972	4847	269	1465	500	3440	5	1	49103002	2391	2.64	0.19	12	0.03	1844.00	24975.00	12990	20231220	-62.51	4310	20241209	12.99	11660	-58.23	20240213	4310	12.99	20241209	11660	-58.23	20240213	4310	12.99	20241209	2.50	N	151860	500	268 억	1429048	N	N	73	N	N
25	20241227	090922	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4840	-75	5	-1.53	25011590	5154	7.45	4830	4910	4820	6380	3445	4915	4852.85	2.91	0	-1035	5075	4995	4950	4870	4825	4972	4847	269	1465	500	3440	5	1	49103002	2377	2.62	0.19	12	0.01	1844.00	24975.00	12990	20231220	-62.74	4310	20241209	12.30	11660	-58.49	20240213	4310	12.30	20241209	11660	-58.49	20240213	4310	12.30	20241209	2.50	N	151860	500	268 억	1429048	N	N	73	N	N
26	20241226	160914	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4915	-80	5	-1.60	340294245	68858	85.38	4995	5030	4905	6490	3500	4995	4942.01	2.95	0	-22533	5148	5071	5013	4936	4878	5110	4975	269	1495	500	3490	5	1	49103002	2413	2.67	0.20	12	0.14	1844.00	24975.00	12990	20231220	-62.16	4310	20241209	14.04	11660	-57.85	20240213	4310	14.04	20241209	11660	-57.85	20240213	4310	14.04	20241209	2.51	N	151860	500	268 억	1450380	N	N	73	N	N
27	20241226	150911	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4930	-65	5	-1.30	317972670	64317	79.75	4995	5030	4905	6490	3500	4995	4943.84	2.95	0	-22388	5148	5071	5013	4936	4878	5110	4975	269	1495	500	3490	5	1	49103002	2421	2.67	0.20	12	0.13	1844.00	24975.00	12990	20231220	-62.05	4310	20241209	14.39	11660	-57.72	20240213	4310	14.39	20241209	11660	-57.72	20240213	4310	14.39	20241209	2.51	N	151860	500	268 억	1450380	N	N	0	N	N
28	20241226	140911	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4920	-75	5	-1.50	282235105	57049	70.73	4995	5030	4905	6490	3500	4995	4947.24	2.95	0	-19414	5148	5071	5013	4936	4878	5110	4975	269	1495	500	3490	5	1	49103002	2416	2.67	0.20	12	0.12	1844.00	24975.00	12990	20231220	-62.12	4310	20241209	14.15	11660	-57.80	20240213	4310	14.15	20241209	11660	-57.80	20240213	4310	14.15	20241209	2.51	N	151860	500	268 억	1450380	N	N	0	N	N
29	20241226	130912	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4945	-50	5	-1.00	239593385	48370	59.97	4995	5030	4910	6490	3500	4995	4953.35	2.95	0	-14822	5148	5071	5013	4936	4878	5110	4975	269	1495	500	3490	5	1	49103002	2428	2.68	0.20	12	0.10	1844.00	24975.00	12990	20231220	-61.93	4310	20241209	14.73	11660	-57.59	20240213	4310	14.73	20241209	11660	-57.59	20240213	4310	14.73	20241209	2.51	N	151860	500	268 억	1450380	N	N	0	N	N
30	20241226	120910	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4945	-50	5	-1.00	212733015	42931	53.23	4995	5030	4910	6490	3500	4995	4955.23	2.95	0	-10354	5148	5071	5013	4936	4878	5110	4975	269	1495	500	3490	5	1	49103002	2428	2.68	0.20	12	0.09	1844.00	24975.00	12990	20231220	-61.93	4310	20241209	14.73	11660	-57.59	20240213	4310	14.73	20241209	11660	-57.59	20240213	4310	14.73	20241209	2.51	N	151860	500	268 억	1450380	N	N	0	N	N
31	20241226	110910	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4960	-35	5	-0.70	187895020	37909	47.00	4995	5030	4910	6490	3500	4995	4956.48	2.95	0	-8277	5148	5071	5013	4936	4878	5110	4975	269	1495	500	3490	5	1	49103002	2436	2.69	0.20	12	0.08	1844.00	24975.00	12990	20231220	-61.82	4310	20241209	15.08	11660	-57.46	20240213	4310	15.08	20241209	11660	-57.46	20240213	4310	15.08	20241209	2.51	N	151860	500	268 억	1450380	N	N	0	N	N
32	20241226	100911	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4970	-25	5	-0.50	140245570	28335	35.13	4995	5030	4910	6490	3500	4995	4949.55	2.95	0	-5505	5148	5071	5013	4936	4878	5110	4975	269	1495	500	3490	5	1	49103002	2440	2.70	0.20	12	0.06	1844.00	24975.00	12990	20231220	-61.74	4310	20241209	15.31	11660	-57.38	20240213	4310	15.31	20241209	11660	-57.38	20240213	4310	15.31	20241209	2.51	N	151860	500	268 억	1450380	N	N	0	N	N
33	20241226	090912	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4995	0	3	0.00	15831510	3183	3.95	4995	5030	4965	6490	3500	4995	4973.77	2.95	0	-406	5148	5071	5013	4936	4878	5110	4975	269	1495	500	3490	5	1	49103002	2453	2.71	0.20	12	0.01	1844.00	24975.00	12990	20231220	-61.55	4310	20241209	15.89	11660	-57.16	20240213	4310	15.89	20241209	11660	-57.16	20240213	4310	15.89	20241209	2.51	N	151860	500	268 억	1450380	N	N	0	N	N
34	20241224	160911	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4995	40	2	0.81	400728290	79774	174.63	4955	5090	4955	6440	3470	4955	5023.30	2.91	0	21521	5078	5016	4958	4896	4838	5047	4927	269	1485	500	3460	5	1	49103002	2453	2.71	0.20	12	0.16	1844.00	24975.00	12990	20231220	-61.55	4310	20241209	15.89	11660	-57.16	20240213	4310	15.89	20241209	11660	-57.16	20240213	4310	15.89	20241209	2.50	N	151860	500	268 억	1429465	N	N	25	N	N
35	20241224	150910	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4990	35	2	0.71	373711270	74355	162.77	4955	5090	4955	6440	3470	4955	5026.04	2.91	0	21351	5078	5016	4958	4896	4838	5047	4927	269	1485	500	3460	5	1	49103002	2450	2.71	0.20	12	0.15	1844.00	24975.00	12990	20231220	-61.59	4310	20241209	15.78	11660	-57.20	20240213	4310	15.78	20241209	11660	-57.20	20240213	4310	15.78	20241209	2.50	N	151860	500	268 억	1429465	N	N	25	N	N
36	20241224	140908	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4995	40	2	0.81	326098335	64809	141.87	4955	5090	4955	6440	3470	4955	5031.68	2.91	0	20595	5078	5016	4958	4896	4838	5047	4927	269	1485	500	3460	5	1	49103002	2453	2.71	0.20	12	0.13	1844.00	24975.00	12990	20231220	-61.55	4310	20241209	15.89	11660	-57.16	20240213	4310	15.89	20241209	11660	-57.16	20240213	4310	15.89	20241209	2.50	N	151860	500	268 억	1429465	N	N	25	N	N
37	20241224	130910	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4990	35	2	0.71	301672100	59919	131.17	4955	5090	4955	6440	3470	4955	5034.67	2.91	0	20774	5078	5016	4958	4896	4838	5047	4927	269	1485	500	3460	5	1	49103002	2450	2.71	0.20	12	0.12	1844.00	24975.00	12990	20231220	-61.59	4310	20241209	15.78	11660	-57.20	20240213	4310	15.78	20241209	11660	-57.20	20240213	4310	15.78	20241209	2.50	N	151860	500	268 억	1429465	N	N	25	N	N
38	20241224	120909	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5010	55	2	1.11	284304025	56446	123.56	4955	5090	4955	6440	3470	4955	5036.74	2.91	0	22015	5078	5016	4958	4896	4838	5047	4927	269	1485	500	3460	10	1	49103002	2460	2.72	0.20	12	0.11	1844.00	24975.00	12990	20231220	-61.43	4310	20241209	16.24	11660	-57.03	20240213	4310	16.24	20241209	11660	-57.03	20240213	4310	16.24	20241209	2.50	N	151860	500	268 억	1429465	N	N	25	N	N
39	20241224	110912	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5020	65	2	1.31	265783905	52752	115.48	4955	5090	4955	6440	3470	4955	5038.37	2.91	0	21734	5078	5016	4958	4896	4838	5047	4927	269	1485	500	3460	10	1	49103002	2465	2.72	0.20	12	0.11	1844.00	24975.00	12990	20231220	-61.35	4310	20241209	16.47	11660	-56.95	20240213	4310	16.47	20241209	11660	-56.95	20240213	4310	16.47	20241209	2.50	N	151860	500	268 억	1429465	N	N	25	N	N
40	20241224	100910	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5030	75	2	1.51	192862395	38247	83.72	4955	5090	4955	6440	3470	4955	5042.55	2.91	0	16269	5078	5016	4958	4896	4838	5047	4927	269	1485	500	3460	10	1	49103002	2470	2.73	0.20	12	0.08	1844.00	24975.00	12990	20231220	-61.28	4310	20241209	16.71	11660	-56.86	20240213	4310	16.71	20241209	11660	-56.86	20240213	4310	16.71	20241209	2.50	N	151860	500	268 억	1429465	N	N	25	N	N
41	20241224	090914	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5080	125	2	2.52	76118625	15156	33.18	4955	5080	4955	6440	3470	4955	5022.34	2.91	0	10205	5078	5016	4958	4896	4838	5047	4927	269	1485	500	3460	10	1	49103002	2494	2.75	0.20	12	0.03	1844.00	24975.00	12990	20231220	-60.89	4310	20241209	17.87	11660	-56.43	20240213	4310	17.87	20241209	11660	-56.43	20240213	4310	17.87	20241209	2.50	N	151860	500	268 억	1429465	N	N	25	N	N
42	20241223	160903	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4955	55	2	1.12	227145880	45677	69.09	4900	5020	4900	6370	3430	4900	4972.95	2.86	0	23272	5073	4986	4923	4836	4773	4955	4805	269	1470	500	3430	5	1	49103002	2433	2.69	0.20	12	0.09	1844.00	24975.00	12990	20231220	-61.86	4310	20241209	14.97	11660	-57.50	20240213	4310	14.97	20241209	11660	-57.50	20240213	4310	14.97	20241209	2.49	N	151860	500	268 억	1405050	N	N	25	N	N
43	20241223	150908	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4975	75	2	1.53	205415295	41298	62.46	4900	5020	4900	6370	3430	4900	4973.98	2.86	0	21046	5073	4986	4923	4836	4773	4955	4805	269	1470	500	3430	5	1	49103002	2443	2.70	0.20	12	0.08	1844.00	24975.00	12990	20231220	-61.70	4310	20241209	15.43	11660	-57.33	20240213	4310	15.43	20241209	11660	-57.33	20240213	4310	15.43	20241209	2.49	N	151860	500	268 억	1405050	N	N	0	N	N
44	20241223	140903	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4985	85	2	1.73	166780635	33548	50.74	4900	5020	4900	6370	3430	4900	4971.40	2.86	0	16674	5073	4986	4923	4836	4773	4955	4805	269	1470	500	3430	5	1	49103002	2448	2.70	0.20	12	0.07	1844.00	24975.00	12990	20231220	-61.62	4310	20241209	15.66	11660	-57.25	20240213	4310	15.66	20241209	11660	-57.25	20240213	4310	15.66	20241209	2.49	N	151860	500	268 억	1405050	N	N	0	N	N
45	20241223	130903	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4965	65	2	1.33	150524295	30278	45.80	4900	5020	4900	6370	3430	4900	4971.41	2.86	0	14465	5073	4986	4923	4836	4773	4955	4805	269	1470	500	3430	5	1	49103002	2438	2.69	0.20	12	0.06	1844.00	24975.00	12990	20231220	-61.78	4310	20241209	15.20	11660	-57.42	20240213	4310	15.20	20241209	11660	-57.42	20240213	4310	15.20	20241209	2.49	N	151860	500	268 억	1405050	N	N	0	N	N
46	20241223	120904	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4970	70	2	1.43	128491240	25842	39.09	4900	5020	4900	6370	3430	4900	4972.19	2.86	0	14843	5073	4986	4923	4836	4773	4955	4805	269	1470	500	3430	5	1	49103002	2440	2.70	0.20	12	0.05	1844.00	24975.00	12990	20231220	-61.74	4310	20241209	15.31	11660	-57.38	20240213	4310	15.31	20241209	11660	-57.38	20240213	4310	15.31	20241209	2.49	N	151860	500	268 억	1405050	N	N	0	N	N
47	20241223	110903	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4980	80	2	1.63	103555650	20828	31.50	4900	5020	4900	6370	3430	4900	4971.94	2.86	0	13229	5073	4986	4923	4836	4773	4955	4805	269	1470	500	3430	5	1	49103002	2445	2.70	0.20	12	0.04	1844.00	24975.00	12990	20231220	-61.66	4310	20241209	15.55	11660	-57.29	20240213	4310	15.55	20241209	11660	-57.29	20240213	4310	15.55	20241209	2.49	N	151860	500	268 억	1405050	N	N	0	N	N
48	20241223	100857	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4980	80	2	1.63	66941495	13467	20.37	4900	5020	4900	6370	3430	4900	4970.78	2.86	0	8079	5073	4986	4923	4836	4773	4955	4805	269	1470	500	3430	5	1	49103002	2445	2.70	0.20	12	0.03	1844.00	24975.00	12990	20231220	-61.66	4310	20241209	15.55	11660	-57.29	20240213	4310	15.55	20241209	11660	-57.29	20240213	4310	15.55	20241209	2.49	N	151860	500	268 억	1405050	N	N	0	N	N
49	20241223	090901	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5000	100	2	2.04	49429705	9934	15.03	4900	5020	4900	6370	3430	4900	4975.81	2.86	0	7642	5073	4986	4923	4836	4773	4955	4805	269	1470	500	3430	10	1	49103002	2455	2.71	0.20	12	0.02	1844.00	24975.00	12990	20231220	-61.51	4310	20241209	16.01	11660	-57.12	20240213	4310	16.01	20241209	11660	-57.12	20240213	4310	16.01	20241209	2.49	N	151860	500	268 억	1405050	N	N	0	N	N
50	20241220	160857	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4900	-95	5	-1.90	323711495	65977	139.68	4995	5010	4860	6490	3500	4995	4906.48	2.92	0	-31545	5165	5080	5005	4920	4845	5122	4962	269	1495	500	3490	5	1	49103002	2406	2.66	0.20	12	0.13	1844.00	24975.00	12990	20231220	-62.28	4310	20241209	13.69	11660	-57.98	20240213	4310	13.69	20241209	12990	-62.28	20231220	4310	13.69	20241209	2.47	N	151860	500	268 억	1435127	N	N	88	N	N
51	20241220	150901	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4875	-120	5	-2.40	315016640	64200	135.91	4995	5010	4860	6490	3500	4995	4906.80	2.92	0	-31026	5165	5080	5005	4920	4845	5122	4962	269	1495	500	3490	5	1	49103002	2394	2.64	0.20	12	0.13	1844.00	24975.00	12990	20231220	-62.47	4310	20241209	13.11	11660	-58.19	20240213	4310	13.11	20241209	12990	-62.47	20231220	4310	13.11	20241209	2.47	N	151860	500	268 억	1435127	N	N	88	N	N
52	20241220	140859	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4875	-120	5	-2.40	259842720	52898	111.99	4995	5010	4865	6490	3500	4995	4912.15	2.92	0	-27504	5165	5080	5005	4920	4845	5122	4962	269	1495	500	3490	5	1	49103002	2394	2.64	0.20	12	0.11	1844.00	24975.00	12990	20231220	-62.47	4310	20241209	13.11	11660	-58.19	20240213	4310	13.11	20241209	12990	-62.47	20231220	4310	13.11	20241209	2.47	N	151860	500	268 억	1435127	N	N	88	N	N
53	20241220	130858	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4895	-100	5	-2.00	207558435	42176	89.29	4995	5010	4890	6490	3500	4995	4921.25	2.92	0	-24895	5165	5080	5005	4920	4845	5122	4962	269	1495	500	3490	5	1	49103002	2404	2.65	0.20	12	0.09	1844.00	24975.00	12990	20231220	-62.32	4310	20241209	13.57	11660	-58.02	20240213	4310	13.57	20241209	12990	-62.32	20231220	4310	13.57	20241209	2.47	N	151860	500	268 억	1435127	N	N	88	N	N
54	20241220	120857	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4925	-70	5	-1.40	175388595	35616	75.40	4995	5010	4890	6490	3500	4995	4924.43	2.92	0	-23131	5165	5080	5005	4920	4845	5122	4962	269	1495	500	3490	5	1	49103002	2418	2.67	0.20	12	0.07	1844.00	24975.00	12990	20231220	-62.09	4310	20241209	14.27	11660	-57.76	20240213	4310	14.27	20241209	12990	-62.09	20231220	4310	14.27	20241209	2.47	N	151860	500	268 억	1435127	N	N	88	N	N
55	20241220	110857	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4925	-70	5	-1.40	107501070	21856	46.27	4995	5010	4890	6490	3500	4995	4918.61	2.92	0	-12042	5165	5080	5005	4920	4845	5122	4962	269	1495	500	3490	5	1	49103002	2418	2.67	0.20	12	0.04	1844.00	24975.00	12990	20231220	-62.09	4310	20241209	14.27	11660	-57.76	20240213	4310	14.27	20241209	12990	-62.09	20231220	4310	14.27	20241209	2.47	N	151860	500	268 억	1435127	N	N	88	N	N
56	20241220	100859	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4945	-50	5	-1.00	82585250	16791	35.55	4995	5010	4890	6490	3500	4995	4918.42	2.92	0	-8695	5165	5080	5005	4920	4845	5122	4962	269	1495	500	3490	5	1	49103002	2428	2.68	0.20	12	0.03	1844.00	24975.00	12990	20231220	-61.93	4310	20241209	14.73	11660	-57.59	20240213	4310	14.73	20241209	12990	-61.93	20231220	4310	14.73	20241209	2.47	N	151860	500	268 억	1435127	N	N	88	N	N
57	20241220	090859	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4920	-75	5	-1.50	25657695	5213	11.04	4995	5000	4895	6490	3500	4995	4921.87	2.92	0	-4863	5165	5080	5005	4920	4845	5122	4962	269	1495	500	3490	5	1	49103002	2416	2.67	0.20	12	0.01	1844.00	24975.00	12990	20231220	-62.12	4310	20241209	14.15	11660	-57.80	20240213	4310	14.15	20241209	12990	-62.12	20231220	4310	14.15	20241209	2.47	N	151860	500	268 억	1435127	N	N	88	N	N
58	20241219	160856	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4995	-95	5	-1.87	234677155	47183	109.31	4930	5090	4930	6610	3570	5090	4973.52	2.92	0	-14404	5183	5136	5053	5006	4923	5160	5030	269	1520	500	3560	5	1	49603002	2478	2.71	0.20	12	0.10	1844.00	24975.00	12990	20231220	-61.55	4310	20241209	15.89	11660	-57.16	20240213	4310	15.89	20241209	12990	-61.55	20231220	4310	15.89	20241209	2.44	N	151860	500	268 억	1447551	N	N	88	N	N
59	20241219	150854	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4975	-115	5	-2.26	222105010	44657	103.45	4930	5090	4930	6610	3570	5090	4973.58	2.92	0	-13648	5183	5136	5053	5006	4923	5160	5030	269	1520	500	3560	5	1	49603002	2468	2.70	0.20	12	0.09	1844.00	24975.00	12990	20231220	-61.70	4310	20241209	15.43	11660	-57.33	20240213	4310	15.43	20241209	12990	-61.70	20231220	4310	15.43	20241209	2.44	N	151860	500	268 억	1447551	N	N	27	N	N
60	20241219	140856	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5000	-90	5	-1.77	178234365	35843	83.04	4930	5090	4930	6610	3570	5090	4972.64	2.92	0	-9485	5183	5136	5053	5006	4923	5160	5030	269	1520	500	3560	10	1	49603002	2480	2.71	0.20	12	0.07	1844.00	24975.00	12990	20231220	-61.51	4310	20241209	16.01	11660	-57.12	20240213	4310	16.01	20241209	12990	-61.51	20231220	4310	16.01	20241209	2.44	N	151860	500	268 억	1447551	N	N	27	N	N
61	20241219	130854	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4985	-105	5	-2.06	169336250	34058	78.90	4930	5090	4930	6610	3570	5090	4972.00	2.92	0	-9641	5183	5136	5053	5006	4923	5160	5030	269	1520	500	3560	5	1	49603002	2473	2.70	0.20	12	0.07	1844.00	24975.00	12990	20231220	-61.62	4310	20241209	15.66	11660	-57.25	20240213	4310	15.66	20241209	12990	-61.62	20231220	4310	15.66	20241209	2.44	N	151860	500	268 억	1447551	N	N	27	N	N
62	20241219	120857	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4955	-135	5	-2.65	153882335	30951	71.70	4930	5090	4930	6610	3570	5090	4971.80	2.92	0	-9492	5183	5136	5053	5006	4923	5160	5030	269	1520	500	3560	5	1	49603002	2458	2.69	0.20	12	0.06	1844.00	24975.00	12990	20231220	-61.86	4310	20241209	14.97	11660	-57.50	20240213	4310	14.97	20241209	12990	-61.86	20231220	4310	14.97	20241209	2.44	N	151860	500	268 억	1447551	N	N	27	N	N
63	20241219	110854	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4985	-105	5	-2.06	101603540	20402	47.26	4930	5090	4930	6610	3570	5090	4980.08	2.92	0	-7115	5183	5136	5053	5006	4923	5160	5030	269	1520	500	3560	5	1	49603002	2473	2.70	0.20	12	0.04	1844.00	24975.00	12990	20231220	-61.62	4310	20241209	15.66	11660	-57.25	20240213	4310	15.66	20241209	12990	-61.62	20231220	4310	15.66	20241209	2.44	N	151860	500	268 억	1447551	N	N	27	N	N
64	20241219	100846	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5020	-70	5	-1.38	55514475	11138	25.80	4930	5090	4930	6610	3570	5090	4984.24	2.92	0	-275	5183	5136	5053	5006	4923	5160	5030	269	1520	500	3560	10	1	49603002	2490	2.72	0.20	12	0.02	1844.00	24975.00	12990	20231220	-61.35	4310	20241209	16.47	11660	-56.95	20240213	4310	16.47	20241209	12990	-61.35	20231220	4310	16.47	20241209	2.44	N	151860	500	268 억	1447551	N	N	27	N	N
65	20241219	090856	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5040	-50	5	-0.98	30279280	6100	14.13	4930	5090	4930	6610	3570	5090	4963.82	2.92	0	608	5183	5136	5053	5006	4923	5160	5030	269	1520	500	3560	10	1	49603002	2500	2.73	0.20	12	0.01	1844.00	24975.00	12990	20231220	-61.20	4310	20241209	16.94	11660	-56.78	20240213	4310	16.94	20241209	12990	-61.20	20231220	4310	16.94	20241209	2.44	N	151860	500	268 억	1447551	N	N	27	N	N
66	20241218	160851	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5090	120	2	2.41	217178215	43056	85.96	4970	5100	4970	6460	3480	4970	5044.02	2.89	0	10019	5103	5036	4983	4916	4863	5010	4890	269	1490	500	3470	10	1	49603002	2525	2.76	0.20	12	0.09	1844.00	24975.00	12990	20231220	-60.82	4310	20241209	18.10	11660	-56.35	20240213	4310	18.10	20241209	12990	-60.82	20231220	4310	18.10	20241209	2.45	N	151860	500	268 억	1435477	N	N	27	N	N
67	20241218	150855	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5090	120	2	2.41	196362265	38967	77.80	4970	5090	4970	6460	3480	4970	5039.19	2.89	0	8467	5103	5036	4983	4916	4863	5010	4890	269	1490	500	3470	10	1	49603002	2525	2.76	0.20	12	0.08	1844.00	24975.00	12990	20231220	-60.82	4310	20241209	18.10	11660	-56.35	20240213	4310	18.10	20241209	12990	-60.82	20231220	4310	18.10	20241209	2.45	N	151860	500	268 억	1435477	N	N	230	N	N
68	20241218	140853	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5060	90	2	1.81	161382495	32076	64.04	4970	5090	4970	6460	3480	4970	5031.25	2.89	0	7322	5103	5036	4983	4916	4863	5010	4890	269	1490	500	3470	10	1	49603002	2510	2.74	0.20	12	0.06	1844.00	24975.00	12990	20231220	-61.05	4310	20241209	17.40	11660	-56.60	20240213	4310	17.40	20241209	12990	-61.05	20231220	4310	17.40	20241209	2.45	N	151860	500	268 억	1435477	N	N	230	N	N
69	20241218	130855	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5030	60	2	1.21	120786705	24061	48.04	4970	5070	4970	6460	3480	4970	5020.02	2.89	0	5906	5103	5036	4983	4916	4863	5010	4890	269	1490	500	3470	10	1	49603002	2495	2.73	0.20	12	0.05	1844.00	24975.00	12990	20231220	-61.28	4310	20241209	16.71	11660	-56.86	20240213	4310	16.71	20241209	12990	-61.28	20231220	4310	16.71	20241209	2.45	N	151860	500	268 억	1435477	N	N	230	N	N
70	20241218	120846	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5020	50	2	1.01	95269485	18996	37.93	4970	5070	4970	6460	3480	4970	5015.24	2.89	0	2800	5103	5036	4983	4916	4863	5010	4890	269	1490	500	3470	10	1	49603002	2490	2.72	0.20	12	0.04	1844.00	24975.00	12990	20231220	-61.35	4310	20241209	16.47	11660	-56.95	20240213	4310	16.47	20241209	12990	-61.35	20231220	4310	16.47	20241209	2.45	N	151860	500	268 억	1435477	N	N	230	N	N
71	20241218	110854	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5020	50	2	1.01	72929925	14536	29.02	4970	5070	4970	6460	3480	4970	5017.19	2.89	0	-399	5103	5036	4983	4916	4863	5010	4890	269	1490	500	3470	10	1	49603002	2490	2.72	0.20	12	0.03	1844.00	24975.00	12990	20231220	-61.35	4310	20241209	16.47	11660	-56.95	20240213	4310	16.47	20241209	12990	-61.35	20231220	4310	16.47	20241209	2.45	N	151860	500	268 억	1435477	N	N	230	N	N
72	20241218	100854	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5020	50	2	1.01	51939365	10350	20.66	4970	5070	4970	6460	3480	4970	5018.30	2.89	0	-773	5103	5036	4983	4916	4863	5010	4890	269	1490	500	3470	10	1	49603002	2490	2.72	0.20	12	0.02	1844.00	24975.00	12990	20231220	-61.35	4310	20241209	16.47	11660	-56.95	20240213	4310	16.47	20241209	12990	-61.35	20231220	4310	16.47	20241209	2.45	N	151860	500	268 억	1435477	N	N	230	N	N
73	20241218	090857	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5020	50	2	1.01	7077035	1418	2.83	4970	5020	4970	6460	3480	4970	4990.86	2.89	0	-880	5103	5036	4983	4916	4863	5010	4890	269	1490	500	3470	10	1	49603002	2490	2.72	0.20	12	0.00	1844.00	24975.00	12990	20231220	-61.35	4310	20241209	16.47	11660	-56.95	20240213	4310	16.47	20241209	12990	-61.35	20231220	4310	16.47	20241209	2.45	N	151860	500	268 억	1435477	N	N	230	N	N
74	20241217	160849	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4970	-90	5	-1.78	248385295	50078	43.70	5020	5050	4930	6570	3550	5060	4959.89	2.92	0	-15515	5226	5142	5006	4922	4786	5185	4965	269	1510	500	3540	5	1	49603002	2465	2.70	0.20	12	0.10	1844.00	24975.00	12990	20231220	-61.74	4310	20241209	15.31	11660	-57.38	20240213	4310	15.31	20241209	12990	-61.74	20231220	4310	15.31	20241209	2.44	N	151860	500	268 억	1449574	N	N	230	N	N
75	20241217	150853	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4985	-75	5	-1.48	238342770	48058	41.93	5020	5050	4930	6570	3550	5060	4959.40	2.92	0	-14124	5226	5142	5006	4922	4786	5185	4965	269	1510	500	3540	5	1	49603002	2473	2.70	0.20	12	0.10	1844.00	24975.00	12990	20231220	-61.62	4310	20241209	15.66	11660	-57.25	20240213	4310	15.66	20241209	12990	-61.62	20231220	4310	15.66	20241209	2.44	N	151860	500	268 억	1449574	N	N	0	N	N
76	20241217	140844	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4990	-70	5	-1.38	231770555	46738	40.78	5020	5050	4930	6570	3550	5060	4958.85	2.92	0	-13914	5226	5142	5006	4922	4786	5185	4965	269	1510	500	3540	5	1	49603002	2475	2.71	0.20	12	0.09	1844.00	24975.00	12990	20231220	-61.59	4310	20241209	15.78	11660	-57.20	20240213	4310	15.78	20241209	12990	-61.59	20231220	4310	15.78	20241209	2.44	N	151860	500	268 억	1449574	N	N	0	N	N
77	20241217	130841	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4955	-105	5	-2.08	214803375	43322	37.80	5020	5050	4930	6570	3550	5060	4958.20	2.92	0	-14156	5226	5142	5006	4922	4786	5185	4965	269	1510	500	3540	5	1	49603002	2458	2.69	0.20	12	0.09	1844.00	24975.00	12990	20231220	-61.86	4310	20241209	14.97	11660	-57.50	20240213	4310	14.97	20241209	12990	-61.86	20231220	4310	14.97	20241209	2.44	N	151860	500	268 억	1449574	N	N	0	N	N
78	20241217	120828	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4945	-115	5	-2.27	175030770	35275	30.78	5020	5050	4930	6570	3550	5060	4961.78	2.92	0	-11756	5226	5142	5006	4922	4786	5185	4965	269	1510	500	3540	5	1	49603002	2453	2.68	0.20	12	0.07	1844.00	24975.00	12990	20231220	-61.93	4310	20241209	14.73	11660	-57.59	20240213	4310	14.73	20241209	12990	-61.93	20231220	4310	14.73	20241209	2.44	N	151860	500	268 억	1449574	N	N	0	N	N
79	20241217	110832	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4995	-65	5	-1.28	135356830	27268	23.79	5020	5050	4930	6570	3550	5060	4963.80	2.92	0	-8667	5226	5142	5006	4922	4786	5185	4965	269	1510	500	3540	5	1	49603002	2478	2.71	0.20	12	0.05	1844.00	24975.00	12990	20231220	-61.55	4310	20241209	15.89	11660	-57.16	20240213	4310	15.89	20241209	12990	-61.55	20231220	4310	15.89	20241209	2.44	N	151860	500	268 억	1449574	N	N	0	N	N
80	20241217	100843	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4970	-90	5	-1.78	77667595	15665	13.67	5020	5050	4930	6570	3550	5060	4957.77	2.92	0	-5252	5226	5142	5006	4922	4786	5185	4965	269	1510	500	3540	5	1	49603002	2465	2.70	0.20	12	0.03	1844.00	24975.00	12990	20231220	-61.74	4310	20241209	15.31	11660	-57.38	20240213	4310	15.31	20241209	12990	-61.74	20231220	4310	15.31	20241209	2.44	N	151860	500	268 억	1449574	N	N	0	N	N
81	20241217	090850	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5000	-60	5	-1.19	6022840	1204	1.05	5020	5050	4985	6570	3550	5060	5000.38	2.92	0	-644	5226	5142	5006	4922	4786	5185	4965	269	1510	500	3540	10	1	49603002	2480	2.71	0.20	12	0.00	1844.00	24975.00	12990	20231220	-61.51	4310	20241209	16.01	11660	-57.12	20240213	4310	16.01	20241209	12990	-61.51	20231220	4310	16.01	20241209	2.44	N	151860	500	268 억	1449574	N	N	0	N	N
82	20241216	160842	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5060	215	2	4.44	569703385	113574	132.23	4870	5090	4870	6290	3395	4845	5016.12	2.88	0	21146	5081	4962	4881	4762	4681	5022	4822	269	1445	500	3390	10	1	49603002	2510	2.74	0.20	12	0.23	1844.00	24975.00	12990	20231220	-61.05	4310	20241209	17.40	11660	-56.60	20240213	4310	17.40	20241209	12990	-61.05	20231220	4310	17.40	20241209	2.43	N	151860	500	268 억	1426691	N	N	98	N	N
83	20241216	150851	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5060	215	2	4.44	549303335	109538	127.53	4870	5090	4870	6290	3395	4845	5014.73	2.88	0	19588	5081	4962	4881	4762	4681	5022	4822	269	1445	500	3390	10	1	49603002	2510	2.74	0.20	12	0.22	1844.00	24975.00	12990	20231220	-61.05	4310	20241209	17.40	11660	-56.60	20240213	4310	17.40	20241209	12990	-61.05	20231220	4310	17.40	20241209	2.43	N	151860	500	268 억	1426691	N	N	98	N	N
84	20241216	140850	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5040	195	2	4.02	427635950	85426	99.46	4870	5060	4870	6290	3395	4845	5005.92	2.88	0	23629	5081	4962	4881	4762	4681	5022	4822	269	1445	500	3390	10	1	49603002	2500	2.73	0.20	12	0.17	1844.00	24975.00	12990	20231220	-61.20	4310	20241209	16.94	11660	-56.78	20240213	4310	16.94	20241209	12990	-61.20	20231220	4310	16.94	20241209	2.43	N	151860	500	268 억	1426691	N	N	98	N	N
85	20241216	130852	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5030	185	2	3.82	332679705	66467	77.39	4870	5060	4870	6290	3395	4845	5005.19	2.88	0	23012	5081	4962	4881	4762	4681	5022	4822	269	1445	500	3390	10	1	49603002	2495	2.73	0.20	12	0.13	1844.00	24975.00	12990	20231220	-61.28	4310	20241209	16.71	11660	-56.86	20240213	4310	16.71	20241209	12990	-61.28	20231220	4310	16.71	20241209	2.43	N	151860	500	268 억	1426691	N	N	98	N	N
86	20241216	120851	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5010	165	2	3.41	286269985	57196	66.59	4870	5060	4870	6290	3395	4845	5005.07	2.88	0	16650	5081	4962	4881	4762	4681	5022	4822	269	1445	500	3390	10	1	49603002	2485	2.72	0.20	12	0.12	1844.00	24975.00	12990	20231220	-61.43	4310	20241209	16.24	11660	-57.03	20240213	4310	16.24	20241209	12990	-61.43	20231220	4310	16.24	20241209	2.43	N	151860	500	268 억	1426691	N	N	98	N	N
87	20241216	110850	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5010	165	2	3.41	242368450	48427	56.38	4870	5060	4870	6290	3395	4845	5004.82	2.88	0	17096	5081	4962	4881	4762	4681	5022	4822	269	1445	500	3390	10	1	49603002	2485	2.72	0.20	12	0.10	1844.00	24975.00	12990	20231220	-61.43	4310	20241209	16.24	11660	-57.03	20240213	4310	16.24	20241209	12990	-61.43	20231220	4310	16.24	20241209	2.43	N	151860	500	268 억	1426691	N	N	98	N	N
88	20241216	100850	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5010	165	2	3.41	173383705	34600	40.28	4870	5060	4870	6290	3395	4845	5011.09	2.88	0	16280	5081	4962	4881	4762	4681	5022	4822	269	1445	500	3390	10	1	49603002	2485	2.72	0.20	12	0.07	1844.00	24975.00	12990	20231220	-61.43	4310	20241209	16.24	11660	-57.03	20240213	4310	16.24	20241209	12990	-61.43	20231220	4310	16.24	20241209	2.43	N	151860	500	268 억	1426691	N	N	98	N	N
89	20241216	090851	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5020	175	2	3.61	67460130	13523	15.74	4870	5030	4870	6290	3395	4845	4988.55	2.88	0	9087	5081	4962	4881	4762	4681	5022	4822	269	1445	500	3390	10	1	49603002	2490	2.72	0.20	12	0.03	1844.00	24975.00	12990	20231220	-61.35	4310	20241209	16.47	11660	-56.95	20240213	4310	16.47	20241209	12990	-61.35	20231220	4310	16.47	20241209	2.43	N	151860	500	268 억	1426691	N	N	98	N	N
90	20241213	160843	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4845	15	2	0.31	422674885	85879	90.29	4800	5000	4800	6270	3385	4830	4921.75	2.89	0	-18542	5013	4921	4848	4756	4683	4885	4720	269	1440	500	3380	5	1	49603002	2403	2.63	0.19	12	0.17	1844.00	24975.00	12990	20231220	-62.70	4310	20241209	12.41	11660	-58.45	20240213	4310	12.41	20241209	12990	-62.70	20231220	4310	12.41	20241209	2.42	N	151860	500	268 억	1432204	N	N	98	N	N
91	20241213	150848	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4955	125	2	2.59	378818430	76893	80.85	4800	5000	4800	6270	3385	4830	4926.57	2.89	0	-14298	5013	4921	4848	4756	4683	4885	4720	269	1440	500	3380	5	1	49603002	2458	2.69	0.20	12	0.16	1844.00	24975.00	12990	20231220	-61.86	4310	20241209	14.97	11660	-57.50	20240213	4310	14.97	20241209	12990	-61.86	20231220	4310	14.97	20241209	2.42	N	151860	500	268 억	1432204	N	N	403	N	N
92	20241213	140848	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4980	150	2	3.11	298979950	60776	63.90	4800	5000	4800	6270	3385	4830	4919.38	2.89	0	-7767	5013	4921	4848	4756	4683	4885	4720	269	1440	500	3380	5	1	49603002	2470	2.70	0.20	12	0.12	1844.00	24975.00	12990	20231220	-61.66	4310	20241209	15.55	11660	-57.29	20240213	4310	15.55	20241209	12990	-61.66	20231220	4310	15.55	20241209	2.42	N	151860	500	268 억	1432204	N	N	403	N	N
93	20241213	130848	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4960	130	2	2.69	239832330	48897	51.41	4800	4965	4800	6270	3385	4830	4904.85	2.89	0	-8310	5013	4921	4848	4756	4683	4885	4720	269	1440	500	3380	5	1	49603002	2460	2.69	0.20	12	0.10	1844.00	24975.00	12990	20231220	-61.82	4310	20241209	15.08	11660	-57.46	20240213	4310	15.08	20241209	12990	-61.82	20231220	4310	15.08	20241209	2.42	N	151860	500	268 억	1432204	N	N	403	N	N
94	20241213	120849	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4910	80	2	1.66	175294115	35822	37.66	4800	4940	4800	6270	3385	4830	4893.48	2.89	0	-9029	5013	4921	4848	4756	4683	4885	4720	269	1440	500	3380	5	1	49603002	2436	2.66	0.20	12	0.07	1844.00	24975.00	12990	20231220	-62.20	4310	20241209	13.92	11660	-57.89	20240213	4310	13.92	20241209	12990	-62.20	20231220	4310	13.92	20241209	2.42	N	151860	500	268 억	1432204	N	N	403	N	N
95	20241213	110847	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4900	70	2	1.45	144250010	29481	31.00	4800	4940	4800	6270	3385	4830	4892.98	2.89	0	-9563	5013	4921	4848	4756	4683	4885	4720	269	1440	500	3380	5	1	49603002	2431	2.66	0.20	12	0.06	1844.00	24975.00	12990	20231220	-62.28	4310	20241209	13.69	11660	-57.98	20240213	4310	13.69	20241209	12990	-62.28	20231220	4310	13.69	20241209	2.42	N	151860	500	268 억	1432204	N	N	403	N	N
96	20241213	100838	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4905	75	2	1.55	75880705	15531	16.33	4800	4940	4800	6270	3385	4830	4885.76	2.89	0	-1065	5013	4921	4848	4756	4683	4885	4720	269	1440	500	3380	5	1	49603002	2433	2.66	0.20	12	0.03	1844.00	24975.00	12990	20231220	-62.24	4310	20241209	13.81	11660	-57.93	20240213	4310	13.81	20241209	12990	-62.24	20231220	4310	13.81	20241209	2.42	N	151860	500	268 억	1432204	N	N	403	N	N
97	20241213	090849	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4860	30	2	0.62	10331730	2121	2.23	4800	4940	4800	6270	3385	4830	4871.16	2.89	0	-1208	5013	4921	4848	4756	4683	4885	4720	269	1440	500	3380	5	1	49603002	2411	2.64	0.19	12	0.00	1844.00	24975.00	12990	20231220	-62.59	4310	20241209	12.76	11660	-58.32	20240213	4310	12.76	20241209	12990	-62.59	20231220	4310	12.76	20241209	2.42	N	151860	500	268 억	1432204	N	N	403	N	N
98	20241212	160849	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4830	-70	5	-1.43	458316690	94815	93.63	4940	4940	4775	6370	3430	4900	4833.82	2.92	0	-13934	5126	5012	4806	4692	4486	5070	4750	269	1470	500	3430	5	1	49603002	2396	2.62	0.19	12	0.19	1844.00	24975.00	12990	20231220	-62.82	4310	20241209	12.06	11660	-58.58	20240213	4310	12.06	20241209	12990	-62.82	20231220	4310	12.06	20241209	2.43	N	151860	500	268 억	1446562	N	N	403	N	N
99	20241212	150842	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4855	-45	5	-0.92	418152255	86529	85.44	4940	4940	4775	6370	3430	4900	4832.51	2.92	0	-14022	5126	5012	4806	4692	4486	5070	4750	269	1470	500	3430	5	1	49603002	2408	2.63	0.19	12	0.17	1844.00	24975.00	12990	20231220	-62.63	4310	20241209	12.65	11660	-58.36	20240213	4310	12.65	20241209	12990	-62.63	20231220	4310	12.65	20241209	2.43	N	151860	500	268 억	1446562	N	N	135	N	N
100	20241212	140841	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4835	-65	5	-1.33	383945580	79426	78.43	4940	4940	4775	6370	3430	4900	4834.00	2.92	0	-12693	5126	5012	4806	4692	4486	5070	4750	269	1470	500	3430	5	1	49603002	2398	2.62	0.19	12	0.16	1844.00	24975.00	12990	20231220	-62.78	4310	20241209	12.18	11660	-58.53	20240213	4310	12.18	20241209	12990	-62.78	20231220	4310	12.18	20241209	2.43	N	151860	500	268 억	1446562	N	N	135	N	N
101	20241212	130830	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4810	-90	5	-1.84	269400625	55610	54.91	4940	4940	4775	6370	3430	4900	4844.46	2.92	0	-7358	5126	5012	4806	4692	4486	5070	4750	269	1470	500	3430	5	1	49603002	2386	2.61	0.19	12	0.11	1844.00	24975.00	12990	20231220	-62.97	4310	20241209	11.60	11660	-58.75	20240213	4310	11.60	20241209	12990	-62.97	20231220	4310	11.60	20241209	2.43	N	151860	500	268 억	1446562	N	N	135	N	N
102	20241212	120826	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4805	-95	5	-1.94	245667340	50667	50.03	4940	4940	4775	6370	3430	4900	4848.67	2.92	0	-4410	5126	5012	4806	4692	4486	5070	4750	269	1470	500	3430	5	1	49603002	2383	2.61	0.19	12	0.10	1844.00	24975.00	12990	20231220	-63.01	4310	20241209	11.48	11660	-58.79	20240213	4310	11.48	20241209	12990	-63.01	20231220	4310	11.48	20241209	2.43	N	151860	500	268 억	1446562	N	N	135	N	N
103	20241212	110837	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4850	-50	5	-1.02	176277115	36276	35.82	4940	4940	4830	6370	3430	4900	4859.33	2.92	0	5408	5126	5012	4806	4692	4486	5070	4750	269	1470	500	3430	5	1	49603002	2406	2.63	0.19	12	0.07	1844.00	24975.00	12990	20231220	-62.66	4310	20241209	12.53	11660	-58.40	20240213	4310	12.53	20241209	12990	-62.66	20231220	4310	12.53	20241209	2.43	N	151860	500	268 억	1446562	N	N	135	N	N
104	20241212	100835	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4875	-25	5	-0.51	69951720	14334	14.15	4940	4940	4830	6370	3430	4900	4880.13	2.92	0	-4712	5126	5012	4806	4692	4486	5070	4750	269	1470	500	3430	5	1	49603002	2418	2.64	0.20	12	0.03	1844.00	24975.00	12990	20231220	-62.47	4310	20241209	13.11	11660	-58.19	20240213	4310	13.11	20241209	12990	-62.47	20231220	4310	13.11	20241209	2.43	N	151860	500	268 억	1446562	N	N	135	N	N
105	20241212	090842	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4940	40	2	0.82	10089180	2055	2.03	4940	4940	4855	6370	3430	4900	4909.58	2.92	0	-34	5126	5012	4806	4692	4486	5070	4750	269	1470	500	3430	5	1	49603002	2450	2.68	0.20	12	0.00	1844.00	24975.00	12990	20231220	-61.97	4310	20241209	14.62	11660	-57.63	20240213	4310	14.62	20241209	12990	-61.97	20231220	4310	14.62	20241209	2.43	N	151860	500	268 억	1446562	N	N	135	N	N
106	20241211	160835	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4900	255	2	5.49	492182125	101056	70.57	4600	4920	4600	6030	3255	4645	4870.24	2.88	0	16496	4871	4757	4536	4422	4201	4815	4480	269	1385	500	3250	5	1	49603002	2431	2.66	0.20	12	0.20	1844.00	24975.00	12990	20231220	-62.28	4310	20241209	13.69	11660	-57.98	20240213	4310	13.69	20241209	12990	-62.28	20231220	4310	13.69	20241209	2.49	N	151860	500	268 억	1429176	N	N	135	N	N
107	20241211	150808	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4885	240	2	5.17	477310420	98017	68.45	4600	4920	4600	6030	3255	4645	4869.67	2.88	0	15356	4871	4757	4536	4422	4201	4815	4480	269	1385	500	3250	5	1	49603002	2423	2.65	0.20	12	0.20	1844.00	24975.00	12990	20231220	-62.39	4310	20241209	13.34	11660	-58.10	20240213	4310	13.34	20241209	12990	-62.39	20231220	4310	13.34	20241209	2.49	N	151860	500	268 억	1429176	N	N	352	N	N
108	20241211	140842	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4860	215	2	4.63	450321590	92472	64.58	4600	4920	4600	6030	3255	4645	4869.82	2.88	0	15779	4871	4757	4536	4422	4201	4815	4480	269	1385	500	3250	5	1	49603002	2411	2.64	0.19	12	0.19	1844.00	24975.00	12990	20231220	-62.59	4310	20241209	12.76	11660	-58.32	20240213	4310	12.76	20241209	12990	-62.59	20231220	4310	12.76	20241209	2.49	N	151860	500	268 억	1429176	N	N	352	N	N
109	20241211	130844	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4840	195	2	4.20	438935700	90125	62.94	4600	4920	4600	6030	3255	4645	4870.30	2.88	0	15467	4871	4757	4536	4422	4201	4815	4480	269	1385	500	3250	5	1	49603002	2401	2.62	0.19	12	0.18	1844.00	24975.00	12990	20231220	-62.74	4310	20241209	12.30	11660	-58.49	20240213	4310	12.30	20241209	12990	-62.74	20231220	4310	12.30	20241209	2.49	N	151860	500	268 억	1429176	N	N	352	N	N
110	20241211	120845	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4855	210	2	4.52	391143665	80281	56.07	4600	4920	4600	6030	3255	4645	4872.18	2.88	0	14557	4871	4757	4536	4422	4201	4815	4480	269	1385	500	3250	5	1	49603002	2408	2.63	0.19	12	0.16	1844.00	24975.00	12990	20231220	-62.63	4310	20241209	12.65	11660	-58.36	20240213	4310	12.65	20241209	12990	-62.63	20231220	4310	12.65	20241209	2.49	N	151860	500	268 억	1429176	N	N	352	N	N
111	20241211	110841	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4905	260	2	5.60	344405975	70670	49.35	4600	4920	4600	6030	3255	4645	4873.44	2.88	0	14855	4871	4757	4536	4422	4201	4815	4480	269	1385	500	3250	5	1	49603002	2433	2.66	0.20	12	0.14	1844.00	24975.00	12990	20231220	-62.24	4310	20241209	13.81	11660	-57.93	20240213	4310	13.81	20241209	12990	-62.24	20231220	4310	13.81	20241209	2.49	N	151860	500	268 억	1429176	N	N	352	N	N
112	20241211	100843	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4855	210	2	4.52	260566075	53496	37.36	4600	4920	4600	6030	3255	4645	4870.76	2.88	0	15524	4871	4757	4536	4422	4201	4815	4480	269	1385	500	3250	5	1	49603002	2408	2.63	0.19	12	0.11	1844.00	24975.00	12990	20231220	-62.63	4310	20241209	12.65	11660	-58.36	20240213	4310	12.65	20241209	12990	-62.63	20231220	4310	12.65	20241209	2.49	N	151860	500	268 억	1429176	N	N	352	N	N
113	20241211	090847	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4825	180	2	3.88	25286060	5293	3.70	4600	4860	4600	6030	3255	4645	4777.26	2.88	0	1347	4871	4757	4536	4422	4201	4815	4480	269	1385	500	3250	5	1	49603002	2393	2.62	0.19	12	0.01	1844.00	24975.00	12990	20231220	-62.86	4310	20241209	11.95	11660	-58.62	20240213	4310	11.95	20241209	12990	-62.86	20231220	4310	11.95	20241209	2.49	N	151860	500	268 억	1429176	N	N	352	N	N
114	20241210	160837	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4645	330	2	7.65	644458555	142280	60.05	4315	4650	4315	5600	3025	4315	4529.47	2.74	0	69297	4858	4586	4448	4176	4038	4517	4107	269	1285	500	3020	5	1	49603002	2304	2.52	0.19	12	0.29	1844.00	24975.00	12990	20231220	-64.24	4310	20241209	7.77	11660	-60.16	20240213	4310	7.77	20241209	12990	-64.24	20231220	4310	7.77	20241209	2.47	N	151860	500	268 억	1359427	N	N	352	N	N
115	20241210	150837	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4640	325	2	7.53	631882745	139572	58.91	4315	4650	4315	5600	3025	4315	4527.38	2.74	0	68879	4858	4586	4448	4176	4038	4517	4107	269	1285	500	3020	5	1	49603002	2302	2.52	0.19	12	0.28	1844.00	24975.00	12990	20231220	-64.28	4310	20241209	7.66	11660	-60.21	20240213	4310	7.66	20241209	12990	-64.28	20231220	4310	7.66	20241209	2.47	N	151860	500	268 억	1359427	N	N	758	N	N
116	20241210	140837	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4625	310	2	7.18	533102175	118219	49.90	4315	4635	4315	5600	3025	4315	4509.54	2.74	0	60904	4858	4586	4448	4176	4038	4517	4107	269	1285	500	3020	5	1	49603002	2294	2.51	0.19	12	0.24	1844.00	24975.00	12990	20231220	-64.40	4310	20241209	7.31	11660	-60.33	20240213	4310	7.31	20241209	12990	-64.40	20231220	4310	7.31	20241209	2.47	N	151860	500	268 억	1359427	N	N	758	N	N
117	20241210	130837	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4615	300	2	6.95	491283805	109160	46.07	4315	4615	4315	5600	3025	4315	4500.68	2.74	0	59630	4858	4586	4448	4176	4038	4517	4107	269	1285	500	3020	5	1	49603002	2289	2.50	0.18	12	0.22	1844.00	24975.00	12990	20231220	-64.47	4310	20241209	7.08	11660	-60.42	20240213	4310	7.08	20241209	12990	-64.47	20231220	4310	7.08	20241209	2.47	N	151860	500	268 억	1359427	N	N	758	N	N
118	20241210	120836	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4580	265	2	6.14	405472270	90399	38.16	4315	4595	4315	5600	3025	4315	4485.47	2.74	0	50646	4858	4586	4448	4176	4038	4517	4107	269	1285	500	3020	5	1	49603002	2272	2.48	0.18	12	0.18	1844.00	24975.00	12990	20231220	-64.74	4310	20241209	6.26	11660	-60.72	20240213	4310	6.26	20241209	12990	-64.74	20231220	4310	6.26	20241209	2.47	N	151860	500	268 억	1359427	N	N	758	N	N
119	20241210	110836	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4555	240	2	5.56	369251090	82472	34.81	4315	4595	4315	5600	3025	4315	4477.40	2.74	0	44223	4858	4586	4448	4176	4038	4517	4107	269	1285	500	3020	5	1	49603002	2259	2.47	0.18	12	0.17	1844.00	24975.00	12990	20231220	-64.93	4310	20241209	5.68	11660	-60.93	20240213	4310	5.68	20241209	12990	-64.93	20231220	4310	5.68	20241209	2.47	N	151860	500	268 억	1359427	N	N	758	N	N
120	20241210	100837	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4595	280	2	6.49	303629560	68051	28.72	4315	4595	4315	5600	3025	4315	4461.92	2.74	0	35784	4858	4586	4448	4176	4038	4517	4107	269	1285	500	3020	5	1	49603002	2279	2.49	0.18	12	0.14	1844.00	24975.00	12990	20231220	-64.63	4310	20241209	6.61	11660	-60.59	20240213	4310	6.61	20241209	12990	-64.63	20231220	4310	6.61	20241209	2.47	N	151860	500	268 억	1359427	N	N	758	N	N
121	20241210	090842	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4490	175	2	4.06	125068915	28557	12.05	4315	4510	4315	5600	3025	4315	4379.75	2.74	0	11267	4858	4586	4448	4176	4038	4517	4107	269	1285	500	3020	5	1	49603002	2227	2.43	0.18	12	0.06	1844.00	24975.00	12990	20231220	-65.43	4310	20241209	4.18	11660	-61.49	20240213	4310	4.18	20241209	12990	-65.43	20231220	4310	4.18	20241209	2.47	N	151860	500	268 억	1359427	N	N	758	N	N
122	20241209	160834	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	4315	-460	5	-9.63	1048752205	235347	170.01	4685	4720	4310	6200	3345	4775	4457.23	2.80	0	-30437	5105	4940	4745	4580	4385	5022	4662	269	1425	500	3340	5	1	49603002	2140	2.34	0.17	12	0.47	1844.00	24975.00	12990	20231220	-66.78	4310	20241209	0.12	11660	-62.99	20240213	4310	0.12	20241209	12990	-66.78	20231220	4310	0.12	20241209	2.52	N	151860	500	268 억	1389539	N	N	758	N	N
123	20241209	150834	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	4365	-410	5	-8.59	945359305	211486	152.77	4685	4720	4310	6200	3345	4775	4470.08	2.80	0	-29470	5105	4940	4745	4580	4385	5022	4662	269	1425	500	3340	5	1	49603002	2165	2.37	0.17	12	0.43	1844.00	24975.00	12990	20231220	-66.40	4310	20241209	1.28	11660	-62.56	20240213	4310	1.28	20241209	12990	-66.40	20231220	4310	1.28	20241209	2.52	N	151860	500	268 억	1389539	N	N	1144	N	N
124	20241209	140835	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	4405	-370	5	-7.75	757096535	168624	121.81	4685	4720	4310	6200	3345	4775	4489.85	2.80	0	-32177	5105	4940	4745	4580	4385	5022	4662	269	1425	500	3340	5	1	49603002	2185	2.39	0.18	12	0.34	1844.00	24975.00	12990	20231220	-66.09	4310	20241209	2.20	11660	-62.22	20240213	4310	2.20	20241209	12990	-66.09	20231220	4310	2.20	20241209	2.52	N	151860	500	268 억	1389539	N	N	1144	N	N
125	20241209	130838	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	4395	-380	5	-7.96	606139760	134405	97.09	4685	4720	4395	6200	3345	4775	4509.80	2.80	0	-31931	5105	4940	4745	4580	4385	5022	4662	269	1425	500	3340	5	1	49603002	2180	2.38	0.18	12	0.27	1844.00	24975.00	12990	20231220	-66.17	4395	20241209	0.00	11660	-62.31	20240213	4395	0.00	20241209	12990	-66.17	20231220	4395	0.00	20241209	2.52	N	151860	500	268 억	1389539	N	N	1144	N	N
126	20241209	120834	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	4485	-290	5	-6.07	497867500	109992	79.46	4685	4720	4445	6200	3345	4775	4526.40	2.80	0	-28576	5105	4940	4745	4580	4385	5022	4662	269	1425	500	3340	5	1	49603002	2225	2.43	0.18	12	0.22	1844.00	24975.00	12990	20231220	-65.47	4445	20241209	0.90	11660	-61.54	20240213	4445	0.90	20241209	12990	-65.47	20231220	4445	0.90	20241209	2.52	N	151860	500	268 억	1389539	N	N	1144	N	N
127	20241209	110835	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4505	-270	5	-5.65	379297780	83506	60.32	4685	4720	4485	6200	3345	4775	4542.16	2.80	0	-19470	5105	4940	4745	4580	4385	5022	4662	269	1425	500	3340	5	1	49603002	2235	2.44	0.18	12	0.17	1844.00	24975.00	12990	20231220	-65.32	4450	20241115	1.24	11660	-61.36	20240213	4450	1.24	20241115	12990	-65.32	20231220	4450	1.24	20241115	2.52	N	151860	500	268 억	1389539	N	N	1144	N	N
128	20241209	100833	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4600	-175	5	-3.66	279590685	61448	44.39	4685	4720	4485	6200	3345	4775	4550.04	2.80	0	-15121	5105	4940	4745	4580	4385	5022	4662	269	1425	500	3340	5	1	49603002	2282	2.49	0.18	12	0.12	1844.00	24975.00	12990	20231220	-64.59	4450	20241115	3.37	11660	-60.55	20240213	4450	3.37	20241115	12990	-64.59	20231220	4450	3.37	20241115	2.52	N	151860	500	268 억	1389539	N	N	1144	N	N
129	20241209	090829	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4575	-200	5	-4.19	81681770	17757	12.83	4685	4720	4505	6200	3345	4775	4599.98	2.80	0	-4430	5105	4940	4745	4580	4385	5022	4662	269	1425	500	3340	5	1	49603002	2269	2.48	0.18	12	0.04	1844.00	24975.00	12990	20231220	-64.78	4450	20241115	2.81	11660	-60.76	20240213	4450	2.81	20241115	12990	-64.78	20231220	4450	2.81	20241115	2.52	N	151860	500	268 억	1389539	N	N	1144	N	N
130	20241206	160826	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4775	-25	5	-0.52	655377375	138417	118.33	4740	4910	4550	6240	3360	4800	4734.75	2.71	0	46120	5116	4957	4861	4702	4606	4910	4655	269	1440	500	3360	5	1	49603002	2369	2.59	0.19	12	0.28	1844.00	24975.00	12990	20231220	-63.24	4450	20241115	7.30	11660	-59.05	20240213	4450	7.30	20241115	12990	-63.24	20231220	4450	7.30	20241115	2.53	N	151860	500	268 억	1346703	N	N	1144	N	N
131	20241206	150831	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4750	-50	5	-1.04	593404705	125358	107.16	4740	4910	4550	6240	3360	4800	4733.68	2.71	0	42836	5116	4957	4861	4702	4606	4910	4655	269	1440	500	3360	5	1	49603002	2356	2.58	0.19	12	0.25	1844.00	24975.00	12990	20231220	-63.43	4450	20241115	6.74	11660	-59.26	20240213	4450	6.74	20241115	12990	-63.43	20231220	4450	6.74	20241115	2.53	N	151860	500	268 억	1346703	N	N	94	N	N
132	20241206	140829	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4720	-80	5	-1.67	408701900	86377	73.84	4740	4910	4550	6240	3360	4800	4731.61	2.71	0	14901	5116	4957	4861	4702	4606	4910	4655	269	1440	500	3360	5	1	49603002	2341	2.56	0.19	12	0.17	1844.00	24975.00	12990	20231220	-63.66	4450	20241115	6.07	11660	-59.52	20240213	4450	6.07	20241115	12990	-63.66	20231220	4450	6.07	20241115	2.53	N	151860	500	268 억	1346703	N	N	94	N	N
133	20241206	130829	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4695	-105	5	-2.19	396139545	83708	71.56	4740	4910	4550	6240	3360	4800	4732.40	2.71	0	15620	5116	4957	4861	4702	4606	4910	4655	269	1440	500	3360	5	1	49603002	2329	2.55	0.19	12	0.17	1844.00	24975.00	12990	20231220	-63.86	4450	20241115	5.51	11660	-59.73	20240213	4450	5.51	20241115	12990	-63.86	20231220	4450	5.51	20241115	2.53	N	151860	500	268 억	1346703	N	N	94	N	N
134	20241206	120825	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4705	-95	5	-1.98	368671180	77850	66.55	4740	4910	4550	6240	3360	4800	4735.66	2.71	0	16558	5116	4957	4861	4702	4606	4910	4655	269	1440	500	3360	5	1	49603002	2334	2.55	0.19	12	0.16	1844.00	24975.00	12990	20231220	-63.78	4450	20241115	5.73	11660	-59.65	20240213	4450	5.73	20241115	12990	-63.78	20231220	4450	5.73	20241115	2.53	N	151860	500	268 억	1346703	N	N	94	N	N
135	20241206	110821	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4620	-180	5	-3.75	295370245	62251	53.22	4740	4910	4550	6240	3360	4800	4744.83	2.71	0	10533	5116	4957	4861	4702	4606	4910	4655	269	1440	500	3360	5	1	49603002	2292	2.51	0.18	12	0.13	1844.00	24975.00	12990	20231220	-64.43	4450	20241115	3.82	11660	-60.38	20240213	4450	3.82	20241115	12990	-64.43	20231220	4450	3.82	20241115	2.53	N	151860	500	268 억	1346703	N	N	94	N	N
136	20241206	100822	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4795	-5	5	-0.10	108318255	22466	19.20	4740	4910	4740	6240	3360	4800	4821.43	2.71	0	3672	5116	4957	4861	4702	4606	4910	4655	269	1440	500	3360	5	1	49603002	2378	2.60	0.19	12	0.05	1844.00	24975.00	12990	20231220	-63.09	4450	20241115	7.75	11660	-58.88	20240213	4450	7.75	20241115	12990	-63.09	20231220	4450	7.75	20241115	2.53	N	151860	500	268 억	1346703	N	N	94	N	N
137	20241206	090829	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4865	65	2	1.35	54078955	11249	9.62	4740	4910	4740	6240	3360	4800	4807.45	2.71	0	1642	5116	4957	4861	4702	4606	4910	4655	269	1440	500	3360	5	1	49603002	2413	2.64	0.19	12	0.02	1844.00	24975.00	12990	20231220	-62.55	4450	20241115	9.33	11660	-58.28	20240213	4450	9.33	20241115	12990	-62.55	20231220	4450	9.33	20241115	2.53	N	151860	500	268 억	1346703	N	N	94	N	N
138	20241205	160813	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4800	-175	5	-3.52	550034565	113333	127.88	4985	5020	4765	6460	3485	4975	4853.27	2.78	0	-33485	5125	5050	4975	4900	4825	5087	4937	269	1485	500	3480	5	1	49603002	2381	2.60	0.19	12	0.23	1844.00	24975.00	12990	20231220	-63.05	4450	20241115	7.87	11660	-58.83	20240213	4450	7.87	20241115	12990	-63.05	20231220	4450	7.87	20241115	2.54	N	151860	500	268 억	1379834	N	N	94	N	N
139	20241205	150818	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4790	-185	5	-3.72	533956375	109977	124.10	4985	5020	4765	6460	3485	4975	4855.16	2.78	0	-31995	5125	5050	4975	4900	4825	5087	4937	269	1485	500	3480	5	1	49603002	2376	2.60	0.19	12	0.22	1844.00	24975.00	12990	20231220	-63.13	4450	20241115	7.64	11660	-58.92	20240213	4450	7.64	20241115	12990	-63.13	20231220	4450	7.64	20241115	2.54	N	151860	500	268 억	1379834	N	N	0	N	N
140	20241205	140804	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4870	-105	5	-2.11	408244950	83841	94.60	4985	5020	4800	6460	3485	4975	4869.28	2.78	0	-29404	5125	5050	4975	4900	4825	5087	4937	269	1485	500	3480	5	1	49603002	2416	2.64	0.19	12	0.17	1844.00	24975.00	12990	20231220	-62.51	4450	20241115	9.44	11660	-58.23	20240213	4450	9.44	20241115	12990	-62.51	20231220	4450	9.44	20241115	2.54	N	151860	500	268 억	1379834	N	N	0	N	N
141	20241205	130814	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4830	-145	5	-2.91	359976520	73874	83.36	4985	5020	4800	6460	3485	4975	4872.84	2.78	0	-29687	5125	5050	4975	4900	4825	5087	4937	269	1485	500	3480	5	1	49603002	2396	2.62	0.19	12	0.15	1844.00	24975.00	12990	20231220	-62.82	4450	20241115	8.54	11660	-58.58	20240213	4450	8.54	20241115	12990	-62.82	20231220	4450	8.54	20241115	2.54	N	151860	500	268 억	1379834	N	N	0	N	N
142	20241205	120815	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4825	-150	5	-3.02	278651625	56988	64.30	4985	5020	4825	6460	3485	4975	4889.65	2.78	0	-25323	5125	5050	4975	4900	4825	5087	4937	269	1485	500	3480	5	1	49603002	2393	2.62	0.19	12	0.11	1844.00	24975.00	12990	20231220	-62.86	4450	20241115	8.43	11660	-58.62	20240213	4450	8.43	20241115	12990	-62.86	20231220	4450	8.43	20241115	2.54	N	151860	500	268 억	1379834	N	N	0	N	N
143	20241205	110813	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4880	-95	5	-1.91	163037790	33201	37.46	4985	5020	4850	6460	3485	4975	4910.63	2.78	0	-13312	5125	5050	4975	4900	4825	5087	4937	269	1485	500	3480	5	1	49603002	2421	2.65	0.20	12	0.07	1844.00	24975.00	12990	20231220	-62.43	4450	20241115	9.66	11660	-58.15	20240213	4450	9.66	20241115	12990	-62.43	20231220	4450	9.66	20241115	2.54	N	151860	500	268 억	1379834	N	N	0	N	N
144	20241205	100810	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4880	-95	5	-1.91	133283800	27123	30.60	4985	5020	4850	6460	3485	4975	4914.05	2.78	0	-13014	5125	5050	4975	4900	4825	5087	4937	269	1485	500	3480	5	1	49603002	2421	2.65	0.20	12	0.05	1844.00	24975.00	12990	20231220	-62.43	4450	20241115	9.66	11660	-58.15	20240213	4450	9.66	20241115	12990	-62.43	20231220	4450	9.66	20241115	2.54	N	151860	500	268 억	1379834	N	N	0	N	N
145	20241205	090816	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4985	10	2	0.20	25527565	5132	5.79	4985	5020	4940	6460	3485	4975	4974.19	2.78	0	-2783	5125	5050	4975	4900	4825	5087	4937	269	1485	500	3480	5	1	49603002	2473	2.70	0.20	12	0.01	1844.00	24975.00	12990	20231220	-61.62	4450	20241115	12.02	11660	-57.25	20240213	4450	12.02	20241115	12990	-61.62	20231220	4450	12.02	20241115	2.54	N	151860	500	268 억	1379834	N	N	0	N	N
146	20241204	160800	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4975	-135	5	-2.64	439626995	88581	110.71	4940	5050	4900	6640	3580	5110	4962.99	2.79	0	-4557	5243	5176	5063	4996	4883	5210	5030	269	1530	500	3570	5	1	49603002	2468	2.70	0.20	12	0.18	1844.00	24975.00	12990	20231220	-61.70	4450	20241115	11.80	11660	-57.33	20240213	4450	11.80	20241115	12990	-61.70	20231220	4450	11.80	20241115	2.57	N	151860	500	268 억	1384395	N	N	105	N	N
147	20241204	150800	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5000	-110	5	-2.15	412206955	83088	103.84	4940	5050	4900	6640	3580	5110	4961.09	2.79	0	-5265	5243	5176	5063	4996	4883	5210	5030	269	1530	500	3570	10	1	49603002	2480	2.71	0.20	12	0.17	1844.00	24975.00	12990	20231220	-61.51	4450	20241115	12.36	11660	-57.12	20240213	4450	12.36	20241115	12990	-61.51	20231220	4450	12.36	20241115	2.57	N	151860	500	268 억	1384395	N	N	105	N	N
148	20241204	140801	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4960	-150	5	-2.94	372820590	75178	93.95	4940	5050	4900	6640	3580	5110	4959.17	2.79	0	-5282	5243	5176	5063	4996	4883	5210	5030	269	1530	500	3570	5	1	49603002	2460	2.69	0.20	12	0.15	1844.00	24975.00	12990	20231220	-61.82	4450	20241115	11.46	11660	-57.46	20240213	4450	11.46	20241115	12990	-61.82	20231220	4450	11.46	20241115	2.57	N	151860	500	268 억	1384395	N	N	105	N	N
149	20241204	130758	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5000	-110	5	-2.15	357615240	72127	90.14	4940	5050	4900	6640	3580	5110	4958.13	2.79	0	-4795	5243	5176	5063	4996	4883	5210	5030	269	1530	500	3570	10	1	49603002	2480	2.71	0.20	12	0.15	1844.00	24975.00	12990	20231220	-61.51	4450	20241115	12.36	11660	-57.12	20240213	4450	12.36	20241115	12990	-61.51	20231220	4450	12.36	20241115	2.57	N	151860	500	268 억	1384395	N	N	105	N	N
150	20241204	120754	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4940	-170	5	-3.33	329288705	66406	82.99	4940	5050	4900	6640	3580	5110	4958.72	2.79	0	-5460	5243	5176	5063	4996	4883	5210	5030	269	1530	500	3570	5	1	49603002	2450	2.68	0.20	12	0.13	1844.00	24975.00	12990	20231220	-61.97	4450	20241115	11.01	11660	-57.63	20240213	4450	11.01	20241115	12990	-61.97	20231220	4450	11.01	20241115	2.57	N	151860	500	268 억	1384395	N	N	105	N	N
151	20241204	110744	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4950	-160	5	-3.13	293979360	59239	74.03	4940	5050	4900	6640	3580	5110	4962.60	2.79	0	-1860	5243	5176	5063	4996	4883	5210	5030	269	1530	500	3570	5	1	49603002	2455	2.68	0.20	12	0.12	1844.00	24975.00	12990	20231220	-61.89	4450	20241115	11.24	11660	-57.55	20240213	4450	11.24	20241115	12990	-61.89	20231220	4450	11.24	20241115	2.57	N	151860	500	268 억	1384395	N	N	105	N	N
152	20241204	100749	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4975	-135	5	-2.64	235609855	47392	59.23	4940	5050	4920	6640	3580	5110	4971.51	2.79	0	-478	5243	5176	5063	4996	4883	5210	5030	269	1530	500	3570	5	1	49603002	2468	2.70	0.20	12	0.10	1844.00	24975.00	12990	20231220	-61.70	4450	20241115	11.80	11660	-57.33	20240213	4450	11.80	20241115	12990	-61.70	20231220	4450	11.80	20241115	2.57	N	151860	500	268 억	1384395	N	N	105	N	N
153	20241204	090803	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5020	-90	5	-1.76	64900900	12987	16.23	4940	5030	4940	6640	3580	5110	4997.37	2.79	0	2132	5243	5176	5063	4996	4883	5210	5030	269	1530	500	3570	10	1	49603002	2490	2.72	0.20	12	0.03	1844.00	24975.00	12990	20231220	-61.35	4450	20241115	12.81	11660	-56.95	20240213	4450	12.81	20241115	12990	-61.35	20231220	4450	12.81	20241115	2.57	N	151860	500	268 억	1384395	N	N	105	N	N
154	20241203	160832	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5110	160	2	3.23	398368630	79227	60.32	4950	5130	4950	6430	3465	4950	5027.99	2.74	0	26672	5243	5096	5023	4876	4803	5060	4840	269	1480	500	3460	10	1	49603002	2535	2.77	0.20	12	0.16	1844.00	24975.00	12990	20231220	-60.66	4450	20241115	14.83	11660	-56.17	20240213	4450	14.83	20241115	12990	-60.66	20231220	4450	14.83	20241115	2.61	N	151860	500	268 억	1357133	N	N	105	N	N
155	20241203	150904	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5100	150	2	3.03	373747330	74392	56.64	4950	5130	4950	6430	3465	4950	5024.03	2.74	0	25822	5243	5096	5023	4876	4803	5060	4840	269	1480	500	3460	10	1	49603002	2530	2.77	0.20	12	0.15	1844.00	24975.00	12990	20231220	-60.74	4450	20241115	14.61	11660	-56.26	20240213	4450	14.61	20241115	12990	-60.74	20231220	4450	14.61	20241115	2.61	N	151860	500	268 억	1357133	N	N	616	N	N
156	20241203	140850	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5020	70	2	1.41	254592180	50870	38.73	4950	5130	4950	6430	3465	4950	5004.76	2.74	0	20826	5243	5096	5023	4876	4803	5060	4840	269	1480	500	3460	10	1	49603002	2490	2.72	0.20	12	0.10	1844.00	24975.00	12990	20231220	-61.35	4450	20241115	12.81	11660	-56.95	20240213	4450	12.81	20241115	12990	-61.35	20231220	4450	12.81	20241115	2.61	N	151860	500	268 억	1357133	N	N	616	N	N
157	20241203	130852	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5010	60	2	1.21	238495030	47657	36.29	4950	5130	4950	6430	3465	4950	5004.41	2.74	0	20745	5243	5096	5023	4876	4803	5060	4840	269	1480	500	3460	10	1	49603002	2485	2.72	0.20	12	0.10	1844.00	24975.00	12990	20231220	-61.43	4450	20241115	12.58	11660	-57.03	20240213	4450	12.58	20241115	12990	-61.43	20231220	4450	12.58	20241115	2.61	N	151860	500	268 억	1357133	N	N	616	N	N
158	20241203	120902	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5000	50	2	1.01	226987090	45358	34.54	4950	5130	4950	6430	3465	4950	5004.35	2.74	0	19343	5243	5096	5023	4876	4803	5060	4840	269	1480	500	3460	10	1	49603002	2480	2.71	0.20	12	0.09	1844.00	24975.00	12990	20231220	-61.51	4450	20241115	12.36	11660	-57.12	20240213	4450	12.36	20241115	12990	-61.51	20231220	4450	12.36	20241115	2.61	N	151860	500	268 억	1357133	N	N	616	N	N
159	20241203	110843	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5000	50	2	1.01	217678920	43500	33.12	4950	5130	4950	6430	3465	4950	5004.11	2.74	0	19629	5243	5096	5023	4876	4803	5060	4840	269	1480	500	3460	10	1	49603002	2480	2.71	0.20	12	0.09	1844.00	24975.00	12990	20231220	-61.51	4450	20241115	12.36	11660	-57.12	20240213	4450	12.36	20241115	12990	-61.51	20231220	4450	12.36	20241115	2.61	N	151860	500	268 억	1357133	N	N	616	N	N
160	20241203	100830	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5000	50	2	1.01	165164500	33022	25.14	4950	5130	4950	6430	3465	4950	5001.65	2.74	0	15317	5243	5096	5023	4876	4803	5060	4840	269	1480	500	3460	10	1	49603002	2480	2.71	0.20	12	0.07	1844.00	24975.00	12990	20231220	-61.51	4450	20241115	12.36	11660	-57.12	20240213	4450	12.36	20241115	12990	-61.51	20231220	4450	12.36	20241115	2.61	N	151860	500	268 억	1357133	N	N	616	N	N
161	20241203	090821	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5110	160	2	3.23	106284700	21312	16.23	4950	5120	4950	6430	3465	4950	4987.08	2.74	0	8555	5243	5096	5023	4876	4803	5060	4840	269	1480	500	3460	10	1	49603002	2535	2.77	0.20	12	0.04	1844.00	24975.00	12990	20231220	-60.66	4450	20241115	14.83	11660	-56.17	20240213	4450	14.83	20241115	12990	-60.66	20231220	4450	14.83	20241115	2.61	N	151860	500	268 억	1357133	N	N	616	N	N
162	20241202	160810	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4950	-150	5	-2.94	649939140	129466	139.83	5100	5170	4950	6630	3570	5100	5020.29	2.74	0	-2927	5366	5232	5146	5012	4926	5190	4970	269	1530	500	3570	5	1	49603002	2455	2.68	0.20	12	0.26	1844.00	24975.00	12990	20231220	-61.89	4450	20241115	11.24	11660	-57.55	20240213	4450	11.24	20241115	12990	-61.89	20231220	4450	11.24	20241115	2.59	N	151860	500	268 억	1359811	N	N	616	N	N
163	20241202	150914	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4980	-120	5	-2.35	614118170	122233	132.02	5100	5170	4950	6630	3570	5100	5024.16	2.74	0	-2198	5366	5232	5146	5012	4926	5190	4970	269	1530	500	3570	5	1	49603002	2470	2.70	0.20	12	0.25	1844.00	24975.00	12990	20231220	-61.66	4450	20241115	11.91	11660	-57.29	20240213	4450	11.91	20241115	12990	-61.66	20231220	4450	11.91	20241115	2.59	N	151860	500	268 억	1359811	N	N	23	N	N
164	20241202	140830	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4985	-115	5	-2.25	550294035	109377	118.13	5100	5170	4950	6630	3570	5100	5031.17	2.74	0	-772	5366	5232	5146	5012	4926	5190	4970	269	1530	500	3570	5	1	49603002	2473	2.70	0.20	12	0.22	1844.00	24975.00	12990	20231220	-61.62	4450	20241115	12.02	11660	-57.25	20240213	4450	12.02	20241115	12990	-61.62	20231220	4450	12.02	20241115	2.59	N	151860	500	268 억	1359811	N	N	23	N	N
165	20241202	130823	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5000	-100	5	-1.96	521126965	103507	111.79	5100	5170	4955	6630	3570	5100	5034.70	2.74	0	-747	5366	5232	5146	5012	4926	5190	4970	269	1530	500	3570	10	1	49603002	2480	2.71	0.20	12	0.21	1844.00	24975.00	12990	20231220	-61.51	4450	20241115	12.36	11660	-57.12	20240213	4450	12.36	20241115	12990	-61.51	20231220	4450	12.36	20241115	2.59	N	151860	500	268 억	1359811	N	N	23	N	N
166	20241202	120840	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4990	-110	5	-2.16	416628600	82515	89.12	5100	5170	4985	6630	3570	5100	5049.13	2.74	0	6642	5366	5232	5146	5012	4926	5190	4970	269	1530	500	3570	5	1	49603002	2475	2.71	0.20	12	0.17	1844.00	24975.00	12990	20231220	-61.59	4450	20241115	12.13	11660	-57.20	20240213	4450	12.13	20241115	12990	-61.59	20231220	4450	12.13	20241115	2.59	N	151860	500	268 억	1359811	N	N	23	N	N
167	20241202	110755	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5010	-90	5	-1.76	368819015	72949	78.79	5100	5170	4995	6630	3570	5100	5055.85	2.74	0	6314	5366	5232	5146	5012	4926	5190	4970	269	1530	500	3570	10	1	49603002	2485	2.72	0.20	12	0.15	1844.00	24975.00	12990	20231220	-61.43	4450	20241115	12.58	11660	-57.03	20240213	4450	12.58	20241115	12990	-61.43	20231220	4450	12.58	20241115	2.59	N	151860	500	268 억	1359811	N	N	23	N	N
168	20241202	100802	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5040	-60	5	-1.18	299769560	59162	63.90	5100	5170	5000	6630	3570	5100	5066.93	2.74	0	6262	5366	5232	5146	5012	4926	5190	4970	269	1530	500	3570	10	1	49603002	2500	2.73	0.20	12	0.12	1844.00	24975.00	12990	20231220	-61.20	4450	20241115	13.26	11660	-56.78	20240213	4450	13.26	20241115	12990	-61.20	20231220	4450	13.26	20241115	2.59	N	151860	500	268 억	1359811	N	N	23	N	N
169	20241202	090759	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5090	-10	5	-0.20	127227800	25224	27.24	5100	5150	5000	6630	3570	5100	5043.92	2.74	0	6958	5366	5232	5146	5012	4926	5190	4970	269	1530	500	3570	10	1	49603002	2525	2.76	0.20	12	0.05	1844.00	24975.00	12990	20231220	-60.82	4450	20241115	14.38	11660	-56.35	20240213	4450	14.38	20241115	12990	-60.82	20231220	4450	14.38	20241115	2.59	N	151860	500	268 억	1359811	N	N	23	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History