KissMeData/102710/price/prices-20241201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

ened 61b7199ccb Add accumulated files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160821	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16820	250	2	1.51	721733140	43468	81.02	16580	16930	16300	21500	11600	16570	16603.75	10.70	-16541	-16944	17516	17042	16666	16192	15816	17280	16430	71	4930	500	11930	10	1	14287836	2403	-13.74	0.67	12	0.30	-1224.00	25207.00	33850	20240607	-50.31	13450	20241113	25.06	33850	-50.31	20240607	13450	25.06	20241113	33850	-50.31	20240607	13450	25.06	20241113	1.73	N	102710	500	71 억	1529502	N	N	0	N	N
3	20241231	150813	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16820	250	2	1.51	721733140	43468	81.02	16580	16930	16300	21500	11600	16570	16603.75	10.70	-16541	-16944	17516	17042	16666	16192	15816	17280	16430	71	4930	500	11930	10	1	14287836	2403	-13.74	0.67	12	0.30	-1224.00	25207.00	33850	20240607	-50.31	13450	20241113	25.06	33850	-50.31	20240607	13450	25.06	20241113	33850	-50.31	20240607	13450	25.06	20241113	1.73	N	102710	500	71 억	1529502	N	N	0	N	N
4	20241231	140819	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16820	250	2	1.51	721733140	43468	81.02	16580	16930	16300	21500	11600	16570	16603.75	10.70	-16541	-16944	17516	17042	16666	16192	15816	17280	16430	71	4930	500	11930	10	1	14287836	2403	-13.74	0.67	12	0.30	-1224.00	25207.00	33850	20240607	-50.31	13450	20241113	25.06	33850	-50.31	20240607	13450	25.06	20241113	33850	-50.31	20240607	13450	25.06	20241113	1.73	N	102710	500	71 억	1529502	N	N	0	N	N
5	20241231	130821	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16820	250	2	1.51	721733140	43468	81.02	16580	16930	16300	21500	11600	16570	16603.75	10.70	-16541	-16944	17516	17042	16666	16192	15816	17280	16430	71	4930	500	11930	10	1	14287836	2403	-13.74	0.67	12	0.30	-1224.00	25207.00	33850	20240607	-50.31	13450	20241113	25.06	33850	-50.31	20240607	13450	25.06	20241113	33850	-50.31	20240607	13450	25.06	20241113	1.73	N	102710	500	71 억	1529502	N	N	0	N	N
6	20241231	120820	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16820	250	2	1.51	721733140	43468	81.02	16580	16930	16300	21500	11600	16570	16603.75	10.70	-16541	-16944	17516	17042	16666	16192	15816	17280	16430	71	4930	500	11930	10	1	14287836	2403	-13.74	0.67	12	0.30	-1224.00	25207.00	33850	20240607	-50.31	13450	20241113	25.06	33850	-50.31	20240607	13450	25.06	20241113	33850	-50.31	20240607	13450	25.06	20241113	1.73	N	102710	500	71 억	1529502	N	N	0	N	N
7	20241231	110819	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16820	250	2	1.51	721733140	43468	81.02	16580	16930	16300	21500	11600	16570	16603.75	10.70	-16541	-16944	17516	17042	16666	16192	15816	17280	16430	71	4930	500	11930	10	1	14287836	2403	-13.74	0.67	12	0.30	-1224.00	25207.00	33850	20240607	-50.31	13450	20241113	25.06	33850	-50.31	20240607	13450	25.06	20241113	33850	-50.31	20240607	13450	25.06	20241113	1.73	N	102710	500	71 억	1529502	N	N	0	N	N
8	20241231	100813	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16820	250	2	1.51	721733140	43468	81.02	16580	16930	16300	21500	11600	16570	16603.75	10.70	-16541	-16944	17516	17042	16666	16192	15816	17280	16430	71	4930	500	11930	10	1	14287836	2403	-13.74	0.67	12	0.30	-1224.00	25207.00	33850	20240607	-50.31	13450	20241113	25.06	33850	-50.31	20240607	13450	25.06	20241113	33850	-50.31	20240607	13450	25.06	20241113	1.73	N	102710	500	71 억	1529502	N	N	0	N	N
9	20241231	090822	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16820	250	2	1.51	721733140	43468	81.02	16580	16930	16300	21500	11600	16570	16603.75	10.70	-16541	-16944	17516	17042	16666	16192	15816	17280	16430	71	4930	500	11930	10	1	14287836	2403	-13.74	0.67	12	0.30	-1224.00	25207.00	33850	20240607	-50.31	13450	20241113	25.06	33850	-50.31	20240607	13450	25.06	20241113	33850	-50.31	20240607	13450	25.06	20241113	1.73	N	102710	500	71 억	1529502	N	N	0	N	N
10	20241230	160816	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16820	250	2	1.51	721716310	43467	81.02	16580	16930	16300	21500	11600	16570	16603.75	10.82	0	-16944	17516	17042	16666	16192	15816	17280	16430	71	4930	500	11930	10	1	14287836	2403	-13.74	0.67	12	0.30	-1224.00	25207.00	33850	20240607	-50.31	13450	20241113	25.06	33850	-50.31	20240607	13450	25.06	20241113	33850	-50.31	20240607	13450	25.06	20241113	1.73	N	102710	500	71 억	1546043	N	N	0	N	N
11	20241230	150819	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16880	310	2	1.87	713812240	42998	80.14	16580	16930	16300	21500	11600	16570	16601.06	10.82	0	-17114	17516	17042	16666	16192	15816	17280	16430	71	4930	500	11930	10	1	14287836	2412	-13.79	0.67	12	0.30	-1224.00	25207.00	33850	20240607	-50.13	13450	20241113	25.50	33850	-50.13	20240607	13450	25.50	20241113	33850	-50.13	20240607	13450	25.50	20241113	1.73	N	102710	500	71 억	1546043	N	N	0	N	N
12	20241230	140818	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16900	330	2	1.99	600239770	36272	67.60	16580	16910	16300	21500	11600	16570	16548.30	10.82	0	-12479	17516	17042	16666	16192	15816	17280	16430	71	4930	500	11930	10	1	14287836	2415	-13.81	0.67	12	0.25	-1224.00	25207.00	33850	20240607	-50.07	13450	20241113	25.65	33850	-50.07	20240607	13450	25.65	20241113	33850	-50.07	20240607	13450	25.65	20241113	1.73	N	102710	500	71 억	1546043	N	N	0	N	N
13	20241230	130818	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16800	230	2	1.39	517512420	31359	58.45	16580	16820	16300	21500	11600	16570	16502.84	10.82	0	-9472	17516	17042	16666	16192	15816	17280	16430	71	4930	500	11930	10	1	14287836	2400	-13.73	0.67	12	0.22	-1224.00	25207.00	33850	20240607	-50.37	13450	20241113	24.91	33850	-50.37	20240607	13450	24.91	20241113	33850	-50.37	20240607	13450	24.91	20241113	1.73	N	102710	500	71 억	1546043	N	N	0	N	N
14	20241230	120816	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16530	-40	5	-0.24	376718130	22899	42.68	16580	16590	16300	21500	11600	16570	16451.29	10.82	0	-10234	17516	17042	16666	16192	15816	17280	16430	71	4930	500	11930	10	1	14287836	2362	-13.50	0.66	12	0.16	-1224.00	25207.00	33850	20240607	-51.17	13450	20241113	22.90	33850	-51.17	20240607	13450	22.90	20241113	33850	-51.17	20240607	13450	22.90	20241113	1.73	N	102710	500	71 억	1546043	N	N	0	N	N
15	20241230	110818	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16450	-120	5	-0.72	293610250	17844	33.26	16580	16590	16300	21500	11600	16570	16454.28	10.82	0	-7081	17516	17042	16666	16192	15816	17280	16430	71	4930	500	11930	10	1	14287836	2350	-13.44	0.65	12	0.12	-1224.00	25207.00	33850	20240607	-51.40	13450	20241113	22.30	33850	-51.40	20240607	13450	22.30	20241113	33850	-51.40	20240607	13450	22.30	20241113	1.73	N	102710	500	71 억	1546043	N	N	0	N	N
16	20241230	100817	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16470	-100	5	-0.60	167887040	10215	19.04	16580	16590	16300	21500	11600	16570	16435.34	10.82	0	-3065	17516	17042	16666	16192	15816	17280	16430	71	4930	500	11930	10	1	14287836	2353	-13.46	0.65	12	0.07	-1224.00	25207.00	33850	20240607	-51.34	13450	20241113	22.45	33850	-51.34	20240607	13450	22.45	20241113	33850	-51.34	20240607	13450	22.45	20241113	1.73	N	102710	500	71 억	1546043	N	N	0	N	N
17	20241230	090819	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16480	-90	5	-0.54	13327350	804	1.50	16580	16590	16400	21500	11600	16570	16576.31	10.82	0	-550	17516	17042	16666	16192	15816	17280	16430	71	4930	500	11930	10	1	14287836	2355	-13.46	0.65	12	0.01	-1224.00	25207.00	33850	20240607	-51.31	13450	20241113	22.53	33850	-51.31	20240607	13450	22.53	20241113	33850	-51.31	20240607	13450	22.53	20241113	1.73	N	102710	500	71 억	1546043	N	N	0	N	N
18	20241227	160814	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16570	20	2	0.12	897741060	53542	81.00	16520	17140	16290	21500	11590	16550	16770.25	10.80	0	3355	17443	16996	16683	16236	15923	16840	16080	71	4950	500	11910	10	1	14287836	2367	-13.54	0.66	12	0.37	-1224.00	25207.00	33850	20240607	-51.05	13450	20241113	23.20	33850	-51.05	20240607	13450	23.20	20241113	33850	-51.05	20240607	13450	23.20	20241113	1.84	N	102710	500	71 억	1543167	N	N	0	N	N
19	20241227	150814	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16590	40	2	0.24	881584670	52567	79.53	16520	17140	16290	21500	11590	16550	16773.89	10.80	0	3566	17443	16996	16683	16236	15923	16840	16080	71	4950	500	11910	10	1	14287836	2370	-13.55	0.66	12	0.37	-1224.00	25207.00	33850	20240607	-50.99	13450	20241113	23.35	33850	-50.99	20240607	13450	23.35	20241113	33850	-50.99	20240607	13450	23.35	20241113	1.84	N	102710	500	71 억	1543167	N	N	0	N	N
20	20241227	140816	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16630	80	2	0.48	868510700	51779	78.34	16520	17140	16290	21500	11590	16550	16776.71	10.80	0	4183	17443	16996	16683	16236	15923	16840	16080	71	4950	500	11910	10	1	14287836	2376	-13.59	0.66	12	0.36	-1224.00	25207.00	33850	20240607	-50.87	13450	20241113	23.64	33850	-50.87	20240607	13450	23.64	20241113	33850	-50.87	20240607	13450	23.64	20241113	1.84	N	102710	500	71 억	1543167	N	N	0	N	N
21	20241227	130815	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16630	80	2	0.48	832504090	49605	75.05	16520	17140	16290	21500	11590	16550	16786.25	10.80	0	4545	17443	16996	16683	16236	15923	16840	16080	71	4950	500	11910	10	1	14287836	2376	-13.59	0.66	12	0.35	-1224.00	25207.00	33850	20240607	-50.87	13450	20241113	23.64	33850	-50.87	20240607	13450	23.64	20241113	33850	-50.87	20240607	13450	23.64	20241113	1.84	N	102710	500	71 억	1543167	N	N	0	N	N
22	20241227	120816	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16620	70	2	0.42	767163260	45671	69.10	16520	17140	16290	21500	11590	16550	16801.75	10.80	0	6556	17443	16996	16683	16236	15923	16840	16080	71	4950	500	11910	10	1	14287836	2375	-13.58	0.66	12	0.32	-1224.00	25207.00	33850	20240607	-50.90	13450	20241113	23.57	33850	-50.90	20240607	13450	23.57	20241113	33850	-50.90	20240607	13450	23.57	20241113	1.84	N	102710	500	71 억	1543167	N	N	0	N	N
23	20241227	110813	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16710	160	2	0.97	616419010	36620	55.40	16520	17140	16290	21500	11590	16550	16838.78	10.80	0	4608	17443	16996	16683	16236	15923	16840	16080	71	4950	500	11910	10	1	14287836	2387	-13.65	0.66	12	0.26	-1224.00	25207.00	33850	20240607	-50.64	13450	20241113	24.24	33850	-50.64	20240607	13450	24.24	20241113	33850	-50.64	20240607	13450	24.24	20241113	1.84	N	102710	500	71 억	1543167	N	N	0	N	N
24	20241227	100812	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17040	490	2	2.96	348168630	20791	31.45	16520	17040	16290	21500	11590	16550	16753.48	10.80	0	6916	17443	16996	16683	16236	15923	16840	16080	71	4950	500	11910	10	1	14287836	2435	-13.92	0.68	12	0.15	-1224.00	25207.00	33850	20240607	-49.66	13450	20241113	26.69	33850	-49.66	20240607	13450	26.69	20241113	33850	-49.66	20240607	13450	26.69	20241113	1.84	N	102710	500	71 억	1543167	N	N	0	N	N
25	20241227	090817	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16340	-210	5	-1.27	37509310	2280	3.45	16520	16550	16290	21500	11590	16550	16402.95	10.80	0	421	17443	16996	16683	16236	15923	16840	16080	71	4950	500	11910	10	1	14287836	2335	-13.35	0.65	12	0.02	-1224.00	25207.00	33850	20240607	-51.73	13450	20241113	21.49	33850	-51.73	20240607	13450	21.49	20241113	33850	-51.73	20240607	13450	21.49	20241113	1.84	N	102710	500	71 억	1543167	N	N	0	N	N
26	20241226	160810	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16550	-440	5	-2.59	1091173430	65746	155.68	17130	17130	16370	22050	11900	16990	16596.81	10.92	0	-17418	17490	17240	17050	16800	16610	17145	16705	71	5060	500	12230	10	1	14287836	2365	-13.52	0.66	12	0.46	-1224.00	25207.00	33850	20240607	-51.11	13450	20241113	23.05	33850	-51.11	20240607	13450	23.05	20241113	33850	-51.11	20240607	13450	23.05	20241113	1.89	N	102710	500	71 억	1560223	N	N	0	N	N
27	20241226	150806	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16550	-440	5	-2.59	1006522550	60634	143.57	17130	17130	16370	22050	11900	16990	16599.97	10.92	0	-14908	17490	17240	17050	16800	16610	17145	16705	71	5060	500	12230	10	1	14287836	2365	-13.52	0.66	12	0.42	-1224.00	25207.00	33850	20240607	-51.11	13450	20241113	23.05	33850	-51.11	20240607	13450	23.05	20241113	33850	-51.11	20240607	13450	23.05	20241113	1.89	N	102710	500	71 억	1560223	N	N	0	N	N
28	20241226	140807	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16460	-530	5	-3.12	870819920	52445	124.18	17130	17130	16370	22050	11900	16990	16604.44	10.92	0	-13151	17490	17240	17050	16800	16610	17145	16705	71	5060	500	12230	10	1	14287836	2352	-13.45	0.65	12	0.37	-1224.00	25207.00	33850	20240607	-51.37	13450	20241113	22.38	33850	-51.37	20240607	13450	22.38	20241113	33850	-51.37	20240607	13450	22.38	20241113	1.89	N	102710	500	71 억	1560223	N	N	0	N	N
29	20241226	130808	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16610	-380	5	-2.24	670723470	40319	95.47	17130	17130	16480	22050	11900	16990	16635.42	10.92	0	-7982	17490	17240	17050	16800	16610	17145	16705	71	5060	500	12230	10	1	14287836	2373	-13.57	0.66	12	0.28	-1224.00	25207.00	33850	20240607	-50.93	13450	20241113	23.49	33850	-50.93	20240607	13450	23.49	20241113	33850	-50.93	20240607	13450	23.49	20241113	1.89	N	102710	500	71 억	1560223	N	N	0	N	N
30	20241226	120805	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16590	-400	5	-2.35	637457020	38317	90.73	17130	17130	16480	22050	11900	16990	16636.40	10.92	0	-6543	17490	17240	17050	16800	16610	17145	16705	71	5060	500	12230	10	1	14287836	2370	-13.55	0.66	12	0.27	-1224.00	25207.00	33850	20240607	-50.99	13450	20241113	23.35	33850	-50.99	20240607	13450	23.35	20241113	33850	-50.99	20240607	13450	23.35	20241113	1.89	N	102710	500	71 억	1560223	N	N	0	N	N
31	20241226	110805	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16530	-460	5	-2.71	600010810	36059	85.38	17130	17130	16480	22050	11900	16990	16639.70	10.92	0	-5480	17490	17240	17050	16800	16610	17145	16705	71	5060	500	12230	10	1	14287836	2362	-13.50	0.66	12	0.25	-1224.00	25207.00	33850	20240607	-51.17	13450	20241113	22.90	33850	-51.17	20240607	13450	22.90	20241113	33850	-51.17	20240607	13450	22.90	20241113	1.89	N	102710	500	71 억	1560223	N	N	0	N	N
32	20241226	100807	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16630	-360	5	-2.12	491714760	29536	69.94	17130	17130	16480	22050	11900	16990	16647.98	10.92	0	-3111	17490	17240	17050	16800	16610	17145	16705	71	5060	500	12230	10	1	14287836	2376	-13.59	0.66	12	0.21	-1224.00	25207.00	33850	20240607	-50.87	13450	20241113	23.64	33850	-50.87	20240607	13450	23.64	20241113	33850	-50.87	20240607	13450	23.64	20241113	1.89	N	102710	500	71 억	1560223	N	N	0	N	N
33	20241226	090808	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16890	-100	5	-0.59	25319160	1491	3.53	17130	17130	16890	22050	11900	16990	16981.33	10.92	0	28	17490	17240	17050	16800	16610	17145	16705	71	5060	500	12230	10	1	14287836	2413	-13.80	0.67	12	0.01	-1224.00	25207.00	33850	20240607	-50.10	13450	20241113	25.58	33850	-50.10	20240607	13450	25.58	20241113	33850	-50.10	20240607	13450	25.58	20241113	1.89	N	102710	500	71 억	1560223	N	N	0	N	N
34	20241224	160808	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16990	-60	5	-0.35	717331390	42168	59.15	17180	17300	16860	22150	11940	17050	17011.28	11.06	0	-1065	17590	17320	16940	16670	16290	17455	16805	71	5100	500	12270	10	1	14287836	2428	-13.88	0.67	12	0.30	-1224.00	25207.00	33850	20240607	-49.81	13450	20241113	26.32	33850	-49.81	20240607	13450	26.32	20241113	33850	-49.81	20240607	13450	26.32	20241113	1.86	N	102710	500	71 억	1580743	N	N	0	N	N
35	20241224	150806	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16910	-140	5	-0.82	699317110	41105	57.66	17180	17300	16860	22150	11940	17050	17012.95	11.06	0	-1228	17590	17320	16940	16670	16290	17455	16805	71	5100	500	12270	10	1	14287836	2416	-13.82	0.67	12	0.29	-1224.00	25207.00	33850	20240607	-50.04	13450	20241113	25.72	33850	-50.04	20240607	13450	25.72	20241113	33850	-50.04	20240607	13450	25.72	20241113	1.86	N	102710	500	71 억	1580743	N	N	0	N	N
36	20241224	140805	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17020	-30	5	-0.18	580813560	34115	47.86	17180	17300	16860	22150	11940	17050	17025.17	11.06	0	-1096	17590	17320	16940	16670	16290	17455	16805	71	5100	500	12270	10	1	14287836	2432	-13.91	0.68	12	0.24	-1224.00	25207.00	33850	20240607	-49.72	13450	20241113	26.54	33850	-49.72	20240607	13450	26.54	20241113	33850	-49.72	20240607	13450	26.54	20241113	1.86	N	102710	500	71 억	1580743	N	N	0	N	N
37	20241224	130807	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16940	-110	5	-0.65	535687290	31449	44.12	17180	17300	16860	22150	11940	17050	17033.52	11.06	0	-921	17590	17320	16940	16670	16290	17455	16805	71	5100	500	12270	10	1	14287836	2420	-13.84	0.67	12	0.22	-1224.00	25207.00	33850	20240607	-49.96	13450	20241113	25.95	33850	-49.96	20240607	13450	25.95	20241113	33850	-49.96	20240607	13450	25.95	20241113	1.86	N	102710	500	71 억	1580743	N	N	0	N	N
38	20241224	120805	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17020	-30	5	-0.18	479269790	28121	39.45	17180	17300	16860	22150	11940	17050	17043.13	11.06	0	-264	17590	17320	16940	16670	16290	17455	16805	71	5100	500	12270	10	1	14287836	2432	-13.91	0.68	12	0.20	-1224.00	25207.00	33850	20240607	-49.72	13450	20241113	26.54	33850	-49.72	20240607	13450	26.54	20241113	33850	-49.72	20240607	13450	26.54	20241113	1.86	N	102710	500	71 억	1580743	N	N	0	N	N
39	20241224	110808	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17110	60	2	0.35	411750160	24170	33.91	17180	17300	16860	22150	11940	17050	17035.59	11.06	0	2179	17590	17320	16940	16670	16290	17455	16805	71	5100	500	12270	10	1	14287836	2445	-13.98	0.68	12	0.17	-1224.00	25207.00	33850	20240607	-49.45	13450	20241113	27.21	33850	-49.45	20240607	13450	27.21	20241113	33850	-49.45	20240607	13450	27.21	20241113	1.86	N	102710	500	71 억	1580743	N	N	0	N	N
40	20241224	100806	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16930	-120	5	-0.70	331340350	19422	27.25	17180	17300	16910	22150	11940	17050	17060.05	11.06	0	897	17590	17320	16940	16670	16290	17455	16805	71	5100	500	12270	10	1	14287836	2419	-13.83	0.67	12	0.14	-1224.00	25207.00	33850	20240607	-49.99	13450	20241113	25.87	33850	-49.99	20240607	13450	25.87	20241113	33850	-49.99	20240607	13450	25.87	20241113	1.86	N	102710	500	71 억	1580743	N	N	0	N	N
41	20241224	090810	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17130	80	2	0.47	52077720	3022	4.24	17180	17300	17130	22150	11940	17050	17232.87	11.06	0	1015	17590	17320	16940	16670	16290	17455	16805	71	5100	500	12270	10	1	14287836	2448	-14.00	0.68	12	0.02	-1224.00	25207.00	33850	20240607	-49.39	13450	20241113	27.36	33850	-49.39	20240607	13450	27.36	20241113	33850	-49.39	20240607	13450	27.36	20241113	1.86	N	102710	500	71 억	1580743	N	N	0	N	N
42	20241223	160800	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17050	540	2	3.27	1204688630	70944	69.17	16560	17210	16560	21450	11560	16510	16980.82	10.98	0	12230	17856	17182	16846	16172	15836	17015	16005	71	4940	500	11880	10	1	14287836	2436	-13.93	0.68	12	0.50	-1224.00	25207.00	33850	20240607	-49.63	13450	20241113	26.77	33850	-49.63	20240607	13450	26.77	20241113	33850	-49.63	20240607	13450	26.77	20241113	1.85	N	102710	500	71 억	1568787	N	N	0	N	N
43	20241223	150805	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17080	570	2	3.45	1174647650	69183	67.45	16560	17210	16560	21450	11560	16510	16978.85	10.98	0	11720	17856	17182	16846	16172	15836	17015	16005	71	4940	500	11880	10	1	14287836	2440	-13.95	0.68	12	0.48	-1224.00	25207.00	33850	20240607	-49.54	13450	20241113	26.99	33850	-49.54	20240607	13450	26.99	20241113	33850	-49.54	20240607	13450	26.99	20241113	1.85	N	102710	500	71 억	1568787	N	N	0	N	N
44	20241223	140800	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17030	520	2	3.15	961953160	56777	55.36	16560	17170	16560	21450	11560	16510	16942.66	10.98	0	12837	17856	17182	16846	16172	15836	17015	16005	71	4940	500	11880	10	1	14287836	2433	-13.91	0.68	12	0.40	-1224.00	25207.00	33850	20240607	-49.69	13450	20241113	26.62	33850	-49.69	20240607	13450	26.62	20241113	33850	-49.69	20240607	13450	26.62	20241113	1.85	N	102710	500	71 억	1568787	N	N	0	N	N
45	20241223	130759	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17000	490	2	2.97	899865060	53121	51.79	16560	17170	16560	21450	11560	16510	16939.91	10.98	0	12237	17856	17182	16846	16172	15836	17015	16005	71	4940	500	11880	10	1	14287836	2429	-13.89	0.67	12	0.37	-1224.00	25207.00	33850	20240607	-49.78	13450	20241113	26.39	33850	-49.78	20240607	13450	26.39	20241113	33850	-49.78	20240607	13450	26.39	20241113	1.85	N	102710	500	71 억	1568787	N	N	0	N	N
46	20241223	120802	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17060	550	2	3.33	877105280	51784	50.49	16560	17170	16560	21450	11560	16510	16937.77	10.98	0	12598	17856	17182	16846	16172	15836	17015	16005	71	4940	500	11880	10	1	14287836	2438	-13.94	0.68	12	0.36	-1224.00	25207.00	33850	20240607	-49.60	13450	20241113	26.84	33850	-49.60	20240607	13450	26.84	20241113	33850	-49.60	20240607	13450	26.84	20241113	1.85	N	102710	500	71 억	1568787	N	N	0	N	N
47	20241223	110800	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16950	440	2	2.67	825868860	48773	47.55	16560	17170	16560	21450	11560	16510	16932.91	10.98	0	11669	17856	17182	16846	16172	15836	17015	16005	71	4940	500	11880	10	1	14287836	2422	-13.85	0.67	12	0.34	-1224.00	25207.00	33850	20240607	-49.93	13450	20241113	26.02	33850	-49.93	20240607	13450	26.02	20241113	33850	-49.93	20240607	13450	26.02	20241113	1.85	N	102710	500	71 억	1568787	N	N	0	N	N
48	20241223	100755	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17020	510	2	3.09	526081490	31176	30.40	16560	17040	16560	21450	11560	16510	16874.57	10.98	0	12302	17856	17182	16846	16172	15836	17015	16005	71	4940	500	11880	10	1	14287836	2432	-13.91	0.68	12	0.22	-1224.00	25207.00	33850	20240607	-49.72	13450	20241113	26.54	33850	-49.72	20240607	13450	26.54	20241113	33850	-49.72	20240607	13450	26.54	20241113	1.85	N	102710	500	71 억	1568787	N	N	0	N	N
49	20241223	090759	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16950	440	2	2.67	106432570	6314	6.16	16560	16990	16560	21450	11560	16510	16856.60	10.98	0	2597	17856	17182	16846	16172	15836	17015	16005	71	4940	500	11880	10	1	14287836	2422	-13.85	0.67	12	0.04	-1224.00	25207.00	33850	20240607	-49.93	13450	20241113	26.02	33850	-49.93	20240607	13450	26.02	20241113	33850	-49.93	20240607	13450	26.02	20241113	1.85	N	102710	500	71 억	1568787	N	N	0	N	N
50	20241220	160755	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16510	-850	5	-4.90	1723934910	102018	120.62	17520	17520	16510	22550	12160	17360	16898.36	11.01	0	-5142	18126	17742	17476	17092	16826	17610	16960	71	5190	500	12490	10	1	14287836	2359	-13.49	0.65	12	0.71	-1224.00	25207.00	33850	20240607	-51.23	13450	20241113	22.75	33850	-51.23	20240607	13450	22.75	20241113	33850	-51.23	20240607	13450	22.75	20241113	1.83	N	102710	500	71 억	1573233	N	N	0	N	N
51	20241220	150759	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16690	-670	5	-3.86	1453641130	85686	101.31	17520	17520	16580	22550	12160	17360	16964.74	11.01	0	1784	18126	17742	17476	17092	16826	17610	16960	71	5190	500	12490	10	1	14287836	2385	-13.64	0.66	12	0.60	-1224.00	25207.00	33850	20240607	-50.69	13450	20241113	24.09	33850	-50.69	20240607	13450	24.09	20241113	33850	-50.69	20240607	13450	24.09	20241113	1.83	N	102710	500	71 억	1573233	N	N	0	N	N
52	20241220	140757	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16680	-680	5	-3.92	1247411230	73293	86.66	17520	17520	16660	22550	12160	17360	17019.51	11.01	0	3219	18126	17742	17476	17092	16826	17610	16960	71	5190	500	12490	10	1	14287836	2383	-13.63	0.66	12	0.51	-1224.00	25207.00	33850	20240607	-50.72	13450	20241113	24.01	33850	-50.72	20240607	13450	24.01	20241113	33850	-50.72	20240607	13450	24.01	20241113	1.83	N	102710	500	71 억	1573233	N	N	0	N	N
53	20241220	130756	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16800	-560	5	-3.23	1091717730	63986	75.65	17520	17520	16720	22550	12160	17360	17061.82	11.01	0	3421	18126	17742	17476	17092	16826	17610	16960	71	5190	500	12490	10	1	14287836	2400	-13.73	0.67	12	0.45	-1224.00	25207.00	33850	20240607	-50.37	13450	20241113	24.91	33850	-50.37	20240607	13450	24.91	20241113	33850	-50.37	20240607	13450	24.91	20241113	1.83	N	102710	500	71 억	1573233	N	N	0	N	N
54	20241220	120755	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16760	-600	5	-3.46	1023412240	59917	70.84	17520	17520	16720	22550	12160	17360	17080.49	11.01	0	3967	18126	17742	17476	17092	16826	17610	16960	71	5190	500	12490	10	1	14287836	2395	-13.69	0.66	12	0.42	-1224.00	25207.00	33850	20240607	-50.49	13450	20241113	24.61	33850	-50.49	20240607	13450	24.61	20241113	33850	-50.49	20240607	13450	24.61	20241113	1.83	N	102710	500	71 억	1573233	N	N	0	N	N
55	20241220	110755	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16930	-430	5	-2.48	827464230	48295	57.10	17520	17520	16880	22550	12160	17360	17133.53	11.01	0	3421	18126	17742	17476	17092	16826	17610	16960	71	5190	500	12490	10	1	14287836	2419	-13.83	0.67	12	0.34	-1224.00	25207.00	33850	20240607	-49.99	13450	20241113	25.87	33850	-49.99	20240607	13450	25.87	20241113	33850	-49.99	20240607	13450	25.87	20241113	1.83	N	102710	500	71 억	1573233	N	N	0	N	N
56	20241220	100756	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17230	-130	5	-0.75	446364230	25915	30.64	17520	17520	17100	22550	12160	17360	17224.16	11.01	0	482	18126	17742	17476	17092	16826	17610	16960	71	5190	500	12490	10	1	14287836	2462	-14.08	0.68	12	0.18	-1224.00	25207.00	33850	20240607	-49.10	13450	20241113	28.10	33850	-49.10	20240607	13450	28.10	20241113	33850	-49.10	20240607	13450	28.10	20241113	1.83	N	102710	500	71 억	1573233	N	N	0	N	N
57	20241220	090757	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17150	-210	5	-1.21	102073400	5920	7.00	17520	17520	17150	22550	12160	17360	17242.11	11.01	0	-1591	18126	17742	17476	17092	16826	17610	16960	71	5190	500	12490	10	1	14287836	2450	-14.01	0.68	12	0.04	-1224.00	25207.00	33850	20240607	-49.34	13450	20241113	27.51	33850	-49.34	20240607	13450	27.51	20241113	33850	-49.34	20240607	13450	27.51	20241113	1.83	N	102710	500	71 억	1573233	N	N	0	N	N
58	20241219	160754	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17360	-820	5	-4.51	1478249740	84578	154.69	17600	17860	17210	23600	12730	18180	17460.67	11.01	0	478	18613	18396	18033	17816	17453	18505	17925	71	5420	500	13080	10	1	14287836	2480	-14.18	0.69	12	0.59	-1224.00	25207.00	33850	20240607	-48.71	13450	20241113	29.07	33850	-48.71	20240607	13450	29.07	20241113	33850	-48.71	20240607	13450	29.07	20241113	1.77	N	102710	500	71 억	1572904	N	N	0	N	N
59	20241219	150752	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17400	-780	5	-4.29	1436090670	82149	150.25	17600	17860	17210	23600	12730	18180	17463.44	11.01	0	852	18613	18396	18033	17816	17453	18505	17925	71	5420	500	13080	10	1	14287836	2486	-14.22	0.69	12	0.57	-1224.00	25207.00	33850	20240607	-48.60	13450	20241113	29.37	33850	-48.60	20240607	13450	29.37	20241113	33850	-48.60	20240607	13450	29.37	20241113	1.77	N	102710	500	71 억	1572904	N	N	0	N	N
60	20241219	140754	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17500	-680	5	-3.74	1366659460	78167	142.97	17600	17860	17210	23600	12730	18180	17464.87	11.01	0	2309	18613	18396	18033	17816	17453	18505	17925	71	5420	500	13080	10	1	14287836	2500	-14.30	0.69	12	0.55	-1224.00	25207.00	33850	20240607	-48.30	13450	20241113	30.11	33850	-48.30	20240607	13450	30.11	20241113	33850	-48.30	20240607	13450	30.11	20241113	1.77	N	102710	500	71 억	1572904	N	N	0	N	N
61	20241219	130753	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17450	-730	5	-4.02	1297900330	74229	135.76	17600	17860	17210	23600	12730	18180	17465.11	11.01	0	340	18613	18396	18033	17816	17453	18505	17925	71	5420	500	13080	10	1	14287836	2493	-14.26	0.69	12	0.52	-1224.00	25207.00	33850	20240607	-48.45	13450	20241113	29.74	33850	-48.45	20240607	13450	29.74	20241113	33850	-48.45	20240607	13450	29.74	20241113	1.77	N	102710	500	71 억	1572904	N	N	0	N	N
62	20241219	120756	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17530	-650	5	-3.58	1234732210	70623	129.17	17600	17860	17210	23600	12730	18180	17462.35	11.01	0	1830	18613	18396	18033	17816	17453	18505	17925	71	5420	500	13080	10	1	14287836	2505	-14.32	0.70	12	0.49	-1224.00	25207.00	33850	20240607	-48.21	13450	20241113	30.33	33850	-48.21	20240607	13450	30.33	20241113	33850	-48.21	20240607	13450	30.33	20241113	1.77	N	102710	500	71 억	1572904	N	N	0	N	N
63	20241219	110753	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17470	-710	5	-3.91	1030261030	58860	107.65	17600	17860	17210	23600	12730	18180	17478.88	11.01	0	2979	18613	18396	18033	17816	17453	18505	17925	71	5420	500	13080	10	1	14287836	2496	-14.27	0.69	12	0.41	-1224.00	25207.00	33850	20240607	-48.39	13450	20241113	29.89	33850	-48.39	20240607	13450	29.89	20241113	33850	-48.39	20240607	13450	29.89	20241113	1.77	N	102710	500	71 억	1572904	N	N	0	N	N
64	20241219	100744	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17540	-640	5	-3.52	468375290	26540	48.54	17600	17860	17490	23600	12730	18180	17602.79	11.01	0	-3496	18613	18396	18033	17816	17453	18505	17925	71	5420	500	13080	10	1	14287836	2506	-14.33	0.70	12	0.19	-1224.00	25207.00	33850	20240607	-48.18	13450	20241113	30.41	33850	-48.18	20240607	13450	30.41	20241113	33850	-48.18	20240607	13450	30.41	20241113	1.77	N	102710	500	71 억	1572904	N	N	0	N	N
65	20241219	090755	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17640	-540	5	-2.97	204431220	11555	21.13	17600	17840	17490	23600	12730	18180	17585.27	11.01	0	-2759	18613	18396	18033	17816	17453	18505	17925	71	5420	500	13080	10	1	14287836	2520	-14.41	0.70	12	0.08	-1224.00	25207.00	33850	20240607	-47.89	13450	20241113	31.15	33850	-47.89	20240607	13450	31.15	20241113	33850	-47.89	20240607	13450	31.15	20241113	1.77	N	102710	500	71 억	1572904	N	N	0	N	N
66	20241218	160749	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18180	40	2	0.22	986285440	54654	88.36	18140	18250	17670	23550	12700	18140	18045.96	11.08	0	-10662	18446	18292	18096	17942	17746	18195	17845	71	5410	500	13060	10	1	14287836	2598	-14.85	0.72	12	0.38	-1224.00	25207.00	33850	20240607	-46.29	13450	20241113	35.17	33850	-46.29	20240607	13450	35.17	20241113	33850	-46.29	20240607	13450	35.17	20241113	1.77	N	102710	500	71 억	1583596	N	N	0	N	N
67	20241218	150754	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18190	50	2	0.28	913000720	50626	81.85	18140	18250	17670	23550	12700	18140	18034.22	11.08	0	-9814	18446	18292	18096	17942	17746	18195	17845	71	5410	500	13060	10	1	14287836	2599	-14.86	0.72	12	0.35	-1224.00	25207.00	33850	20240607	-46.26	13450	20241113	35.24	33850	-46.26	20240607	13450	35.24	20241113	33850	-46.26	20240607	13450	35.24	20241113	1.77	N	102710	500	71 억	1583596	N	N	0	N	N
68	20241218	140751	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17980	-160	5	-0.88	695321170	38635	62.46	18140	18200	17670	23550	12700	18140	17997.17	11.08	0	-7631	18446	18292	18096	17942	17746	18195	17845	71	5410	500	13060	10	1	14287836	2569	-14.69	0.71	12	0.27	-1224.00	25207.00	33850	20240607	-46.88	13450	20241113	33.68	33850	-46.88	20240607	13450	33.68	20241113	33850	-46.88	20240607	13450	33.68	20241113	1.77	N	102710	500	71 억	1583596	N	N	0	N	N
69	20241218	130753	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18000	-140	5	-0.77	614339590	34138	55.19	18140	18200	17670	23550	12700	18140	17995.76	11.08	0	-7790	18446	18292	18096	17942	17746	18195	17845	71	5410	500	13060	10	1	14287836	2572	-14.71	0.71	12	0.24	-1224.00	25207.00	33850	20240607	-46.82	13450	20241113	33.83	33850	-46.82	20240607	13450	33.83	20241113	33850	-46.82	20240607	13450	33.83	20241113	1.77	N	102710	500	71 억	1583596	N	N	0	N	N
70	20241218	120744	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17990	-150	5	-0.83	569291470	31633	51.14	18140	18200	17670	23550	12700	18140	17996.75	11.08	0	-6483	18446	18292	18096	17942	17746	18195	17845	71	5410	500	13060	10	1	14287836	2570	-14.70	0.71	12	0.22	-1224.00	25207.00	33850	20240607	-46.85	13450	20241113	33.75	33850	-46.85	20240607	13450	33.75	20241113	33850	-46.85	20240607	13450	33.75	20241113	1.77	N	102710	500	71 억	1583596	N	N	0	N	N
71	20241218	110752	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17960	-180	5	-0.99	447208790	24865	40.20	18140	18200	17670	23550	12700	18140	17985.45	11.08	0	-3663	18446	18292	18096	17942	17746	18195	17845	71	5410	500	13060	10	1	14287836	2566	-14.67	0.71	12	0.17	-1224.00	25207.00	33850	20240607	-46.94	13450	20241113	33.53	33850	-46.94	20240607	13450	33.53	20241113	33850	-46.94	20240607	13450	33.53	20241113	1.77	N	102710	500	71 억	1583596	N	N	0	N	N
72	20241218	100753	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18000	-140	5	-0.77	210124520	11677	18.88	18140	18200	17670	23550	12700	18140	17994.70	11.08	0	-2602	18446	18292	18096	17942	17746	18195	17845	71	5410	500	13060	10	1	14287836	2572	-14.71	0.71	12	0.08	-1224.00	25207.00	33850	20240607	-46.82	13450	20241113	33.83	33850	-46.82	20240607	13450	33.83	20241113	33850	-46.82	20240607	13450	33.83	20241113	1.77	N	102710	500	71 억	1583596	N	N	0	N	N
73	20241218	090754	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18010	-130	5	-0.72	38746280	2159	3.49	18140	18140	17670	23550	12700	18140	17946.13	11.08	0	-630	18446	18292	18096	17942	17746	18195	17845	71	5410	500	13060	10	1	14287836	2573	-14.71	0.71	12	0.02	-1224.00	25207.00	33850	20240607	-46.79	13450	20241113	33.90	33850	-46.79	20240607	13450	33.90	20241113	33850	-46.79	20240607	13450	33.90	20241113	1.77	N	102710	500	71 억	1583596	N	N	0	N	N
74	20241217	160748	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18140	240	2	1.34	1112447050	61720	34.09	18240	18250	17900	23250	12530	17900	18023.97	11.17	0	-12455	18746	18322	17706	17282	16666	18535	17495	71	5350	500	12880	10	1	14287836	2592	-14.82	0.72	12	0.43	-1224.00	25207.00	33850	20240607	-46.41	13450	20241113	34.87	33850	-46.41	20240607	13450	34.87	20241113	33850	-46.41	20240607	13450	34.87	20241113	1.85	N	102710	500	71 억	1596185	N	N	0	N	N
75	20241217	150751	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18100	200	2	1.12	1068011790	59267	32.73	18240	18250	17900	23250	12530	17900	18020.35	11.17	0	-12000	18746	18322	17706	17282	16666	18535	17495	71	5350	500	12880	10	1	14287836	2586	-14.79	0.72	12	0.41	-1224.00	25207.00	33850	20240607	-46.53	13450	20241113	34.57	33850	-46.53	20240607	13450	34.57	20241113	33850	-46.53	20240607	13450	34.57	20241113	1.85	N	102710	500	71 억	1596185	N	N	0	N	N
76	20241217	140744	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18080	180	2	1.01	947603420	52611	29.06	18240	18250	17900	23250	12530	17900	18011.51	11.17	0	-10131	18746	18322	17706	17282	16666	18535	17495	71	5350	500	12880	10	1	14287836	2583	-14.77	0.72	12	0.37	-1224.00	25207.00	33850	20240607	-46.59	13450	20241113	34.42	33850	-46.59	20240607	13450	34.42	20241113	33850	-46.59	20240607	13450	34.42	20241113	1.85	N	102710	500	71 억	1596185	N	N	0	N	N
77	20241217	130739	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17940	40	2	0.22	831552840	46162	25.50	18240	18250	17900	23250	12530	17900	18013.80	11.17	0	-11683	18746	18322	17706	17282	16666	18535	17495	71	5350	500	12880	10	1	14287836	2563	-14.66	0.71	12	0.32	-1224.00	25207.00	33850	20240607	-47.00	13450	20241113	33.38	33850	-47.00	20240607	13450	33.38	20241113	33850	-47.00	20240607	13450	33.38	20241113	1.85	N	102710	500	71 억	1596185	N	N	0	N	N
78	20241217	120731	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18010	110	2	0.61	618841810	34313	18.95	18240	18250	17900	23250	12530	17900	18035.20	11.17	0	-7548	18746	18322	17706	17282	16666	18535	17495	71	5350	500	12880	10	1	14287836	2573	-14.71	0.71	12	0.24	-1224.00	25207.00	33850	20240607	-46.79	13450	20241113	33.90	33850	-46.79	20240607	13450	33.90	20241113	33850	-46.79	20240607	13450	33.90	20241113	1.85	N	102710	500	71 억	1596185	N	N	0	N	N
79	20241217	110735	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18020	120	2	0.67	506433120	28087	15.51	18240	18250	17900	23250	12530	17900	18030.87	11.17	0	-5864	18746	18322	17706	17282	16666	18535	17495	71	5350	500	12880	10	1	14287836	2575	-14.72	0.71	12	0.20	-1224.00	25207.00	33850	20240607	-46.77	13450	20241113	33.98	33850	-46.77	20240607	13450	33.98	20241113	33850	-46.77	20240607	13450	33.98	20241113	1.85	N	102710	500	71 억	1596185	N	N	0	N	N
80	20241217	100741	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17910	10	2	0.06	391920720	21739	12.01	18240	18250	17900	23250	12530	17900	18028.46	11.17	0	-5676	18746	18322	17706	17282	16666	18535	17495	71	5350	500	12880	10	1	14287836	2559	-14.63	0.71	12	0.15	-1224.00	25207.00	33850	20240607	-47.09	13450	20241113	33.16	33850	-47.09	20240607	13450	33.16	20241113	33850	-47.09	20240607	13450	33.16	20241113	1.85	N	102710	500	71 억	1596185	N	N	0	N	N
81	20241217	090749	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18020	120	2	0.67	80059510	4429	2.45	18240	18250	17910	23250	12530	17900	18076.20	11.17	0	-1375	18746	18322	17706	17282	16666	18535	17495	71	5350	500	12880	10	1	14287836	2575	-14.72	0.71	12	0.03	-1224.00	25207.00	33850	20240607	-46.77	13450	20241113	33.98	33850	-46.77	20240607	13450	33.98	20241113	33850	-46.77	20240607	13450	33.98	20241113	1.85	N	102710	500	71 억	1596185	N	N	0	N	N
82	20241216	160741	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17900	1040	2	6.17	3223311140	181032	443.55	17090	18130	17090	21900	11810	16860	17805.18	11.13	0	4545	17226	17042	16926	16742	16626	16985	16685	71	5040	500	12130	10	1	14287836	2558	-14.62	0.71	12	1.27	-1224.00	25207.00	33850	20240607	-47.12	13450	20241113	33.09	33850	-47.12	20240607	13450	33.09	20241113	33850	-47.12	20240607	13450	33.09	20241113	1.75	N	102710	500	71 억	1589873	N	N	0	N	N
83	20241216	150750	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17900	1040	2	6.17	3137206590	176223	431.77	17090	18130	17090	21900	11810	16860	17802.48	11.13	0	5850	17226	17042	16926	16742	16626	16985	16685	71	5040	500	12130	10	1	14287836	2558	-14.62	0.71	12	1.23	-1224.00	25207.00	33850	20240607	-47.12	13450	20241113	33.09	33850	-47.12	20240607	13450	33.09	20241113	33850	-47.12	20240607	13450	33.09	20241113	1.75	N	102710	500	71 억	1589873	N	N	0	N	N
84	20241216	140749	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17960	1100	2	6.52	2902943670	163160	399.76	17090	18130	17090	21900	11810	16860	17792.01	11.13	0	11214	17226	17042	16926	16742	16626	16985	16685	71	5040	500	12130	10	1	14287836	2566	-14.67	0.71	12	1.14	-1224.00	25207.00	33850	20240607	-46.94	13450	20241113	33.53	33850	-46.94	20240607	13450	33.53	20241113	33850	-46.94	20240607	13450	33.53	20241113	1.75	N	102710	500	71 억	1589873	N	N	0	N	N
85	20241216	130750	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18070	1210	2	7.18	2727616100	153408	375.87	17090	18130	17090	21900	11810	16860	17780.14	11.13	0	13126	17226	17042	16926	16742	16626	16985	16685	71	5040	500	12130	10	1	14287836	2582	-14.76	0.72	12	1.07	-1224.00	25207.00	33850	20240607	-46.62	13450	20241113	34.35	33850	-46.62	20240607	13450	34.35	20241113	33850	-46.62	20240607	13450	34.35	20241113	1.75	N	102710	500	71 억	1589873	N	N	0	N	N
86	20241216	120750	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18060	1200	2	7.12	2465932870	138913	340.36	17090	18130	17090	21900	11810	16860	17751.63	11.13	0	13049	17226	17042	16926	16742	16626	16985	16685	71	5040	500	12130	10	1	14287836	2580	-14.75	0.72	12	0.97	-1224.00	25207.00	33850	20240607	-46.65	13450	20241113	34.28	33850	-46.65	20240607	13450	34.28	20241113	33850	-46.65	20240607	13450	34.28	20241113	1.75	N	102710	500	71 억	1589873	N	N	0	N	N
87	20241216	110748	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17960	1100	2	6.52	2069333360	116916	286.46	17090	17980	17090	21900	11810	16860	17699.32	11.13	0	9778	17226	17042	16926	16742	16626	16985	16685	71	5040	500	12130	10	1	14287836	2566	-14.67	0.71	12	0.82	-1224.00	25207.00	33850	20240607	-46.94	13450	20241113	33.53	33850	-46.94	20240607	13450	33.53	20241113	33850	-46.94	20240607	13450	33.53	20241113	1.75	N	102710	500	71 억	1589873	N	N	0	N	N
88	20241216	100749	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17760	900	2	5.34	1567637010	88734	217.41	17090	17930	17090	21900	11810	16860	17666.70	11.13	0	7504	17226	17042	16926	16742	16626	16985	16685	71	5040	500	12130	10	1	14287836	2538	-14.51	0.70	12	0.62	-1224.00	25207.00	33850	20240607	-47.53	13450	20241113	32.04	33850	-47.53	20240607	13450	32.04	20241113	33850	-47.53	20240607	13450	32.04	20241113	1.75	N	102710	500	71 억	1589873	N	N	0	N	N
89	20241216	090750	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17410	550	2	3.26	165722480	9590	23.50	17090	17410	17090	21900	11810	16860	17280.76	11.13	0	3961	17226	17042	16926	16742	16626	16985	16685	71	5040	500	12130	10	1	14287836	2488	-14.22	0.69	12	0.07	-1224.00	25207.00	33850	20240607	-48.57	13450	20241113	29.44	33850	-48.57	20240607	13450	29.44	20241113	33850	-48.57	20240607	13450	29.44	20241113	1.75	N	102710	500	71 억	1589873	N	N	0	N	N
90	20241213	160742	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16860	-80	5	-0.47	675681610	39842	36.31	17110	17110	16810	22000	11860	16940	16959.15	11.23	0	-16061	17353	17146	16883	16676	16413	17015	16545	71	5060	500	12190	10	1	14287836	2409	-13.77	0.67	12	0.28	-1224.00	25207.00	33850	20240607	-50.19	13450	20241113	25.35	33850	-50.19	20240607	13450	25.35	20241113	33850	-50.19	20240607	13450	25.35	20241113	1.79	N	102710	500	71 억	1605057	N	N	1	N	N
91	20241213	150747	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16910	-30	5	-0.18	627284580	36973	33.70	17110	17110	16810	22000	11860	16940	16966.02	11.23	0	-14553	17353	17146	16883	16676	16413	17015	16545	71	5060	500	12190	10	1	14287836	2416	-13.82	0.67	12	0.26	-1224.00	25207.00	33850	20240607	-50.04	13450	20241113	25.72	33850	-50.04	20240607	13450	25.72	20241113	33850	-50.04	20240607	13450	25.72	20241113	1.79	N	102710	500	71 억	1605057	N	N	1	N	N
92	20241213	140747	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16980	40	2	0.24	490416550	28888	26.33	17110	17110	16810	22000	11860	16940	16976.48	11.23	0	-9807	17353	17146	16883	16676	16413	17015	16545	71	5060	500	12190	10	1	14287836	2426	-13.87	0.67	12	0.20	-1224.00	25207.00	33850	20240607	-49.84	13450	20241113	26.25	33850	-49.84	20240607	13450	26.25	20241113	33850	-49.84	20240607	13450	26.25	20241113	1.79	N	102710	500	71 억	1605057	N	N	1	N	N
93	20241213	130748	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16960	20	2	0.12	403959150	23790	21.68	17110	17110	16810	22000	11860	16940	16980.21	11.23	0	-6086	17353	17146	16883	16676	16413	17015	16545	71	5060	500	12190	10	1	14287836	2423	-13.86	0.67	12	0.17	-1224.00	25207.00	33850	20240607	-49.90	13450	20241113	26.10	33850	-49.90	20240607	13450	26.10	20241113	33850	-49.90	20240607	13450	26.10	20241113	1.79	N	102710	500	71 억	1605057	N	N	1	N	N
94	20241213	120748	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17010	70	2	0.41	349342570	20580	18.76	17110	17110	16810	22000	11860	16940	16974.86	11.23	0	-4674	17353	17146	16883	16676	16413	17015	16545	71	5060	500	12190	10	1	14287836	2430	-13.90	0.67	12	0.14	-1224.00	25207.00	33850	20240607	-49.75	13450	20241113	26.47	33850	-49.75	20240607	13450	26.47	20241113	33850	-49.75	20240607	13450	26.47	20241113	1.79	N	102710	500	71 억	1605057	N	N	1	N	N
95	20241213	110746	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16970	30	2	0.18	175324380	10368	9.45	17110	17110	16810	22000	11860	16940	16910.14	11.23	0	-3501	17353	17146	16883	16676	16413	17015	16545	71	5060	500	12190	10	1	14287836	2425	-13.86	0.67	12	0.07	-1224.00	25207.00	33850	20240607	-49.87	13450	20241113	26.17	33850	-49.87	20240607	13450	26.17	20241113	33850	-49.87	20240607	13450	26.17	20241113	1.79	N	102710	500	71 억	1605057	N	N	1	N	N
96	20241213	100739	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16930	-10	5	-0.06	115718660	6853	6.25	17110	17110	16810	22000	11860	16940	16885.84	11.23	0	-2770	17353	17146	16883	16676	16413	17015	16545	71	5060	500	12190	10	1	14287836	2419	-13.83	0.67	12	0.05	-1224.00	25207.00	33850	20240607	-49.99	13450	20241113	25.87	33850	-49.99	20240607	13450	25.87	20241113	33850	-49.99	20240607	13450	25.87	20241113	1.79	N	102710	500	71 억	1605057	N	N	1	N	N
97	20241213	090748	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16920	-20	5	-0.12	15538560	917	0.84	17110	17110	16830	22000	11860	16940	16944.99	11.23	0	177	17353	17146	16883	16676	16413	17015	16545	71	5060	500	12190	10	1	14287836	2418	-13.82	0.67	12	0.01	-1224.00	25207.00	33850	20240607	-50.01	13450	20241113	25.80	33850	-50.01	20240607	13450	25.80	20241113	33850	-50.01	20240607	13450	25.80	20241113	1.79	N	102710	500	71 억	1605057	N	N	1	N	N
98	20241212	160749	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16940	490	2	2.98	1845145720	109444	220.48	16950	17090	16620	21350	11520	16450	16859.16	11.30	0	-9536	16930	16690	16360	16120	15790	16810	16240	71	4900	500	11840	10	1	14287836	2420	-13.84	0.67	12	0.77	-1224.00	25207.00	33850	20240607	-49.96	13450	20241113	25.95	33850	-49.96	20240607	13450	25.95	20241113	33850	-49.96	20240607	13450	25.95	20241113	1.86	N	102710	500	71 억	1614660	N	N	1	N	N
99	20241212	150742	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17000	550	2	3.34	1789192770	106143	213.83	16950	17090	16620	21350	11520	16450	16856.44	11.30	0	-9701	16930	16690	16360	16120	15790	16810	16240	71	4900	500	11840	10	1	14287836	2429	-13.89	0.67	12	0.74	-1224.00	25207.00	33850	20240607	-49.78	13450	20241113	26.39	33850	-49.78	20240607	13450	26.39	20241113	33850	-49.78	20240607	13450	26.39	20241113	1.86	N	102710	500	71 억	1614660	N	N	4	N	N
100	20241212	140741	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17030	580	2	3.53	1578057940	93732	188.83	16950	17080	16620	21350	11520	16450	16835.85	11.30	0	-7521	16930	16690	16360	16120	15790	16810	16240	71	4900	500	11840	10	1	14287836	2433	-13.91	0.68	12	0.66	-1224.00	25207.00	33850	20240607	-49.69	13450	20241113	26.62	33850	-49.69	20240607	13450	26.62	20241113	33850	-49.69	20240607	13450	26.62	20241113	1.86	N	102710	500	71 억	1614660	N	N	4	N	N
101	20241212	130736	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16820	370	2	2.25	1397556150	83058	167.32	16950	17080	16620	21350	11520	16450	16826.27	11.30	0	-11322	16930	16690	16360	16120	15790	16810	16240	71	4900	500	11840	10	1	14287836	2403	-13.74	0.67	12	0.58	-1224.00	25207.00	33850	20240607	-50.31	13450	20241113	25.06	33850	-50.31	20240607	13450	25.06	20241113	33850	-50.31	20240607	13450	25.06	20241113	1.86	N	102710	500	71 억	1614660	N	N	4	N	N
102	20241212	120727	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16810	360	2	2.19	1326558570	78831	158.81	16950	17080	16620	21350	11520	16450	16827.88	11.30	0	-10017	16930	16690	16360	16120	15790	16810	16240	71	4900	500	11840	10	1	14287836	2402	-13.73	0.67	12	0.55	-1224.00	25207.00	33850	20240607	-50.34	13450	20241113	24.98	33850	-50.34	20240607	13450	24.98	20241113	33850	-50.34	20240607	13450	24.98	20241113	1.86	N	102710	500	71 억	1614660	N	N	4	N	N
103	20241212	110738	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16840	390	2	2.37	1165984560	69310	139.63	16950	17080	16620	21350	11520	16450	16822.75	11.30	0	-13586	16930	16690	16360	16120	15790	16810	16240	71	4900	500	11840	10	1	14287836	2406	-13.76	0.67	12	0.49	-1224.00	25207.00	33850	20240607	-50.25	13450	20241113	25.20	33850	-50.25	20240607	13450	25.20	20241113	33850	-50.25	20240607	13450	25.20	20241113	1.86	N	102710	500	71 억	1614660	N	N	4	N	N
104	20241212	100736	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16680	230	2	1.40	989795640	58818	118.49	16950	17080	16620	21350	11520	16450	16828.11	11.30	0	-16116	16930	16690	16360	16120	15790	16810	16240	71	4900	500	11840	10	1	14287836	2383	-13.63	0.66	12	0.41	-1224.00	25207.00	33850	20240607	-50.72	13450	20241113	24.01	33850	-50.72	20240607	13450	24.01	20241113	33850	-50.72	20240607	13450	24.01	20241113	1.86	N	102710	500	71 억	1614660	N	N	4	N	N
105	20241212	090743	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17010	560	2	3.40	319044270	18833	37.94	16950	17080	16760	21350	11520	16450	16940.70	11.30	0	-1962	16930	16690	16360	16120	15790	16810	16240	71	4900	500	11840	10	1	14287836	2430	-13.90	0.67	12	0.13	-1224.00	25207.00	33850	20240607	-49.75	13450	20241113	26.47	33850	-49.75	20240607	13450	26.47	20241113	33850	-49.75	20240607	13450	26.47	20241113	1.86	N	102710	500	71 억	1614660	N	N	4	N	N
106	20241211	160735	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16450	150	2	0.92	810190740	49326	40.00	16030	16600	16030	21150	11410	16300	16425.23	11.30	0	642	17013	16656	15973	15616	14933	16835	15795	71	4850	500	11730	10	1	14287836	2350	-13.44	0.65	12	0.35	-1224.00	25207.00	33850	20240607	-51.40	13450	20241113	22.30	33850	-51.40	20240607	13450	22.30	20241113	33850	-51.40	20240607	13450	22.30	20241113	1.77	N	102710	500	71 억	1613895	N	N	4	N	N
107	20241211	150650	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16460	160	2	0.98	790946170	48156	39.06	16030	16600	16030	21150	11410	16300	16424.67	11.30	0	605	17013	16656	15973	15616	14933	16835	15795	71	4850	500	11730	10	1	14287836	2352	-13.45	0.65	12	0.34	-1224.00	25207.00	33850	20240607	-51.37	13450	20241113	22.38	33850	-51.37	20240607	13450	22.38	20241113	33850	-51.37	20240607	13450	22.38	20241113	1.77	N	102710	500	71 억	1613895	N	N	0	N	N
108	20241211	140741	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16410	110	2	0.67	709335870	43191	35.03	16030	16600	16030	21150	11410	16300	16423.24	11.30	0	2415	17013	16656	15973	15616	14933	16835	15795	71	4850	500	11730	10	1	14287836	2345	-13.41	0.65	12	0.30	-1224.00	25207.00	33850	20240607	-51.52	13450	20241113	22.01	33850	-51.52	20240607	13450	22.01	20241113	33850	-51.52	20240607	13450	22.01	20241113	1.77	N	102710	500	71 억	1613895	N	N	0	N	N
109	20241211	130744	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16280	-20	5	-0.12	646134480	39321	31.89	16030	16600	16030	21150	11410	16300	16432.31	11.30	0	3851	17013	16656	15973	15616	14933	16835	15795	71	4850	500	11730	10	1	14287836	2326	-13.30	0.65	12	0.28	-1224.00	25207.00	33850	20240607	-51.91	13450	20241113	21.04	33850	-51.91	20240607	13450	21.04	20241113	33850	-51.91	20240607	13450	21.04	20241113	1.77	N	102710	500	71 억	1613895	N	N	0	N	N
110	20241211	120745	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16390	90	2	0.55	565569790	34389	27.89	16030	16600	16030	21150	11410	16300	16446.25	11.30	0	5138	17013	16656	15973	15616	14933	16835	15795	71	4850	500	11730	10	1	14287836	2342	-13.39	0.65	12	0.24	-1224.00	25207.00	33850	20240607	-51.58	13450	20241113	21.86	33850	-51.58	20240607	13450	21.86	20241113	33850	-51.58	20240607	13450	21.86	20241113	1.77	N	102710	500	71 억	1613895	N	N	0	N	N
111	20241211	110741	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16420	120	2	0.74	544799790	33122	26.86	16030	16600	16030	21150	11410	16300	16448.29	11.30	0	5750	17013	16656	15973	15616	14933	16835	15795	71	4850	500	11730	10	1	14287836	2346	-13.42	0.65	12	0.23	-1224.00	25207.00	33850	20240607	-51.49	13450	20241113	22.08	33850	-51.49	20240607	13450	22.08	20241113	33850	-51.49	20240607	13450	22.08	20241113	1.77	N	102710	500	71 억	1613895	N	N	0	N	N
112	20241211	100743	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16490	190	2	1.17	441262920	26831	21.76	16030	16600	16030	21150	11410	16300	16446.03	11.30	0	7267	17013	16656	15973	15616	14933	16835	15795	71	4850	500	11730	10	1	14287836	2356	-13.47	0.65	12	0.19	-1224.00	25207.00	33850	20240607	-51.29	13450	20241113	22.60	33850	-51.29	20240607	13450	22.60	20241113	33850	-51.29	20240607	13450	22.60	20241113	1.77	N	102710	500	71 억	1613895	N	N	0	N	N
113	20241211	090746	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16280	-20	5	-0.12	12309940	761	0.62	16030	16280	16030	21150	11410	16300	16175.51	11.30	0	312	17013	16656	15973	15616	14933	16835	15795	71	4850	500	11730	10	1	14287836	2326	-13.30	0.65	12	0.01	-1224.00	25207.00	33850	20240607	-51.91	13450	20241113	21.04	33850	-51.91	20240607	13450	21.04	20241113	33850	-51.91	20240607	13450	21.04	20241113	1.77	N	102710	500	71 억	1613895	N	N	0	N	N
114	20241210	160737	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16300	1150	2	7.59	1972686990	122512	131.82	15290	16330	15290	19690	10610	15150	16102.19	11.30	0	7363	16223	15686	15393	14856	14563	15540	14710	71	4540	500	10900	10	1	14287836	2329	-13.32	0.65	12	0.86	-1224.00	25207.00	33850	20240607	-51.85	13450	20241113	21.19	33850	-51.85	20240607	13450	21.19	20241113	33850	-51.85	20240607	13450	21.19	20241113	1.80	N	102710	500	71 억	1613926	N	N	0	N	N
115	20241210	150738	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16200	1050	2	6.93	1910024400	118656	127.67	15290	16330	15290	19690	10610	15150	16097.40	11.30	0	8950	16223	15686	15393	14856	14563	15540	14710	71	4540	500	10900	10	1	14287836	2315	-13.24	0.64	12	0.83	-1224.00	25207.00	33850	20240607	-52.14	13450	20241113	20.45	33850	-52.14	20240607	13450	20.45	20241113	33850	-52.14	20240607	13450	20.45	20241113	1.80	N	102710	500	71 억	1613926	N	N	0	N	N
116	20241210	140738	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16200	1050	2	6.93	1353255620	84426	90.84	15290	16280	15290	19690	10610	15150	16029.21	11.30	0	8773	16223	15686	15393	14856	14563	15540	14710	71	4540	500	10900	10	1	14287836	2315	-13.24	0.64	12	0.59	-1224.00	25207.00	33850	20240607	-52.14	13450	20241113	20.45	33850	-52.14	20240607	13450	20.45	20241113	33850	-52.14	20240607	13450	20.45	20241113	1.80	N	102710	500	71 억	1613926	N	N	0	N	N
117	20241210	130737	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16280	1130	2	7.46	1215687970	75936	81.71	15290	16280	15290	19690	10610	15150	16009.72	11.30	0	14804	16223	15686	15393	14856	14563	15540	14710	71	4540	500	10900	10	1	14287836	2326	-13.30	0.65	12	0.53	-1224.00	25207.00	33850	20240607	-51.91	13450	20241113	21.04	33850	-51.91	20240607	13450	21.04	20241113	33850	-51.91	20240607	13450	21.04	20241113	1.80	N	102710	500	71 억	1613926	N	N	0	N	N
118	20241210	120737	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16220	1070	2	7.06	903456170	56690	61.00	15290	16250	15290	19690	10610	15150	15937.20	11.30	0	12706	16223	15686	15393	14856	14563	15540	14710	71	4540	500	10900	10	1	14287836	2317	-13.25	0.64	12	0.40	-1224.00	25207.00	33850	20240607	-52.08	13450	20241113	20.59	33850	-52.08	20240607	13450	20.59	20241113	33850	-52.08	20240607	13450	20.59	20241113	1.80	N	102710	500	71 억	1613926	N	N	0	N	N
119	20241210	110736	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16000	850	2	5.61	631329390	39857	42.89	15290	16100	15290	19690	10610	15150	15840.38	11.30	0	3394	16223	15686	15393	14856	14563	15540	14710	71	4540	500	10900	10	1	14287836	2286	-13.07	0.63	12	0.28	-1224.00	25207.00	33850	20240607	-52.73	13450	20241113	18.96	33850	-52.73	20240607	13450	18.96	20241113	33850	-52.73	20240607	13450	18.96	20241113	1.80	N	102710	500	71 억	1613926	N	N	0	N	N
120	20241210	100737	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15990	840	2	5.54	404969740	25722	27.68	15290	16080	15290	19690	10610	15150	15744.79	11.30	0	-219	16223	15686	15393	14856	14563	15540	14710	71	4540	500	10900	10	1	14287836	2285	-13.06	0.63	12	0.18	-1224.00	25207.00	33850	20240607	-52.76	13450	20241113	18.88	33850	-52.76	20240607	13450	18.88	20241113	33850	-52.76	20240607	13450	18.88	20241113	1.80	N	102710	500	71 억	1613926	N	N	0	N	N
121	20241210	090742	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15620	470	2	3.10	32017160	2063	2.22	15290	15680	15290	19690	10610	15150	15525.16	11.30	0	-28	16223	15686	15393	14856	14563	15540	14710	71	4540	500	10900	10	1	14287836	2232	-12.76	0.62	12	0.01	-1224.00	25207.00	33850	20240607	-53.86	13450	20241113	16.13	33850	-53.86	20240607	13450	16.13	20241113	33850	-53.86	20240607	13450	16.13	20241113	1.80	N	102710	500	71 억	1613926	N	N	0	N	N
122	20241209	160734	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15150	-940	5	-5.84	1399571620	91311	101.88	15670	15930	15100	20900	11270	16090	15332.09	11.32	0	-3301	16703	16396	15833	15526	14963	16550	15680	71	4810	500	11580	10	1	14287836	2165	-12.38	0.60	12	0.64	-1224.00	25207.00	33850	20240607	-55.24	13450	20241113	12.64	33850	-55.24	20240607	13450	12.64	20241113	33850	-55.24	20240607	13450	12.64	20241113	1.82	N	102710	500	71 억	1616983	N	N	0	N	N
123	20241209	150734	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15210	-880	5	-5.47	1273731310	83010	92.62	15670	15930	15100	20900	11270	16090	15344.31	11.32	0	-1271	16703	16396	15833	15526	14963	16550	15680	71	4810	500	11580	10	1	14287836	2173	-12.43	0.60	12	0.58	-1224.00	25207.00	33850	20240607	-55.07	13450	20241113	13.09	33850	-55.07	20240607	13450	13.09	20241113	33850	-55.07	20240607	13450	13.09	20241113	1.82	N	102710	500	71 억	1616983	N	N	0	N	N
124	20241209	140736	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15160	-930	5	-5.78	1077698060	70084	78.19	15670	15930	15160	20900	11270	16090	15377.23	11.32	0	-2918	16703	16396	15833	15526	14963	16550	15680	71	4810	500	11580	10	1	14287836	2166	-12.39	0.60	12	0.49	-1224.00	25207.00	33850	20240607	-55.21	13450	20241113	12.71	33850	-55.21	20240607	13450	12.71	20241113	33850	-55.21	20240607	13450	12.71	20241113	1.82	N	102710	500	71 억	1616983	N	N	0	N	N
125	20241209	130738	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15280	-810	5	-5.03	836690250	54273	60.55	15670	15930	15160	20900	11270	16090	15416.33	11.32	0	-6273	16703	16396	15833	15526	14963	16550	15680	71	4810	500	11580	10	1	14287836	2183	-12.48	0.61	12	0.38	-1224.00	25207.00	33850	20240607	-54.86	13450	20241113	13.61	33850	-54.86	20240607	13450	13.61	20241113	33850	-54.86	20240607	13450	13.61	20241113	1.82	N	102710	500	71 억	1616983	N	N	0	N	N
126	20241209	120734	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15340	-750	5	-4.66	645891640	41761	46.59	15670	15930	15300	20900	11270	16090	15466.38	11.32	0	-8079	16703	16396	15833	15526	14963	16550	15680	71	4810	500	11580	10	1	14287836	2192	-12.53	0.61	12	0.29	-1224.00	25207.00	33850	20240607	-54.68	13450	20241113	14.05	33850	-54.68	20240607	13450	14.05	20241113	33850	-54.68	20240607	13450	14.05	20241113	1.82	N	102710	500	71 억	1616983	N	N	0	N	N
127	20241209	110736	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15540	-550	5	-3.42	514449340	33222	37.07	15670	15930	15300	20900	11270	16090	15485.20	11.32	0	-8384	16703	16396	15833	15526	14963	16550	15680	71	4810	500	11580	10	1	14287836	2220	-12.70	0.62	12	0.23	-1224.00	25207.00	33850	20240607	-54.09	13450	20241113	15.54	33850	-54.09	20240607	13450	15.54	20241113	33850	-54.09	20240607	13450	15.54	20241113	1.82	N	102710	500	71 억	1616983	N	N	0	N	N
128	20241209	100734	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15610	-480	5	-2.98	423926520	27416	30.59	15670	15930	15300	20900	11270	16090	15462.74	11.32	0	-6783	16703	16396	15833	15526	14963	16550	15680	71	4810	500	11580	10	1	14287836	2230	-12.75	0.62	12	0.19	-1224.00	25207.00	33850	20240607	-53.88	13450	20241113	16.06	33850	-53.88	20240607	13450	16.06	20241113	33850	-53.88	20240607	13450	16.06	20241113	1.82	N	102710	500	71 억	1616983	N	N	0	N	N
129	20241209	090730	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15370	-720	5	-4.47	92365340	5966	6.66	15670	15680	15300	20900	11270	16090	15481.95	11.32	0	-3586	16703	16396	15833	15526	14963	16550	15680	71	4810	500	11580	10	1	14287836	2196	-12.56	0.61	12	0.04	-1224.00	25207.00	33850	20240607	-54.59	13450	20241113	14.28	33850	-54.59	20240607	13450	14.28	20241113	33850	-54.59	20240607	13450	14.28	20241113	1.82	N	102710	500	71 억	1616983	N	N	0	N	N
130	20241206	160728	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16090	80	2	0.50	1402717720	89235	136.11	15800	16140	15270	20800	11210	16010	15719.37	11.25	0	8230	16710	16360	15930	15580	15150	16535	15755	71	4790	500	11520	10	1	14287836	2299	-13.15	0.64	12	0.62	-1224.00	25207.00	33850	20240607	-52.47	13450	20241113	19.63	33850	-52.47	20240607	13450	19.63	20241113	33850	-52.47	20240607	13450	19.63	20241113	1.79	N	102710	500	71 억	1607718	N	N	1	N	N
131	20241206	150732	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16100	90	2	0.56	1356731880	86369	131.74	15800	16140	15270	20800	11210	16010	15708.55	11.25	0	8884	16710	16360	15930	15580	15150	16535	15755	71	4790	500	11520	10	1	14287836	2300	-13.15	0.64	12	0.60	-1224.00	25207.00	33850	20240607	-52.44	13450	20241113	19.70	33850	-52.44	20240607	13450	19.70	20241113	33850	-52.44	20240607	13450	19.70	20241113	1.79	N	102710	500	71 억	1607718	N	N	1	N	N
132	20241206	140730	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15830	-180	5	-1.12	1240583700	79122	120.69	15800	16000	15270	20800	11210	16010	15679.38	11.25	0	5455	16710	16360	15930	15580	15150	16535	15755	71	4790	500	11520	10	1	14287836	2262	-12.93	0.63	12	0.55	-1224.00	25207.00	33850	20240607	-53.23	13450	20241113	17.70	33850	-53.23	20240607	13450	17.70	20241113	33850	-53.23	20240607	13450	17.70	20241113	1.79	N	102710	500	71 억	1607718	N	N	1	N	N
133	20241206	130730	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15720	-290	5	-1.81	1168779480	74569	113.74	15800	16000	15270	20800	11210	16010	15673.80	11.25	0	3735	16710	16360	15930	15580	15150	16535	15755	71	4790	500	11520	10	1	14287836	2246	-12.84	0.62	12	0.52	-1224.00	25207.00	33850	20240607	-53.56	13450	20241113	16.88	33850	-53.56	20240607	13450	16.88	20241113	33850	-53.56	20240607	13450	16.88	20241113	1.79	N	102710	500	71 억	1607718	N	N	1	N	N
134	20241206	120727	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15800	-210	5	-1.31	1070718320	68384	104.31	15800	16000	15270	20800	11210	16010	15657.44	11.25	0	4815	16710	16360	15930	15580	15150	16535	15755	71	4790	500	11520	10	1	14287836	2257	-12.91	0.63	12	0.48	-1224.00	25207.00	33850	20240607	-53.32	13450	20241113	17.47	33850	-53.32	20240607	13450	17.47	20241113	33850	-53.32	20240607	13450	17.47	20241113	1.79	N	102710	500	71 억	1607718	N	N	1	N	N
135	20241206	110726	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15410	-600	5	-3.75	666267220	42653	65.06	15800	15910	15270	20800	11210	16010	15620.64	11.25	0	-736	16710	16360	15930	15580	15150	16535	15755	71	4790	500	11520	10	1	14287836	2202	-12.59	0.61	12	0.30	-1224.00	25207.00	33850	20240607	-54.48	13450	20241113	14.57	33850	-54.48	20240607	13450	14.57	20241113	33850	-54.48	20240607	13450	14.57	20241113	1.79	N	102710	500	71 억	1607718	N	N	1	N	N
136	20241206	100724	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15620	-390	5	-2.44	350197390	22254	33.94	15800	15910	15580	20800	11210	16010	15736.38	11.25	0	-469	16710	16360	15930	15580	15150	16535	15755	71	4790	500	11520	10	1	14287836	2232	-12.76	0.62	12	0.16	-1224.00	25207.00	33850	20240607	-53.86	13450	20241113	16.13	33850	-53.86	20240607	13450	16.13	20241113	33850	-53.86	20240607	13450	16.13	20241113	1.79	N	102710	500	71 억	1607718	N	N	1	N	N
137	20241206	090730	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15850	-160	5	-1.00	25203220	1594	2.43	15800	15860	15770	20800	11210	16010	15811.30	11.25	0	-27	16710	16360	15930	15580	15150	16535	15755	71	4790	500	11520	10	1	14287836	2265	-12.95	0.63	12	0.01	-1224.00	25207.00	33850	20240607	-53.18	13450	20241113	17.84	33850	-53.18	20240607	13450	17.84	20241113	33850	-53.18	20240607	13450	17.84	20241113	1.79	N	102710	500	71 억	1607718	N	N	1	N	N
138	20241205	160717	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16010	360	2	2.30	1045703830	65345	109.06	15740	16280	15500	20300	10960	15650	16002.80	11.16	0	13471	16503	16076	15813	15386	15123	15945	15255	71	4650	500	11260	10	1	14287836	2287	-13.08	0.64	12	0.46	-1224.00	25207.00	33850	20240607	-52.70	13450	20241113	19.03	33850	-52.70	20240607	13450	19.03	20241113	33850	-52.70	20240607	13450	19.03	20241113	1.80	N	102710	500	71 억	1594471	N	N	1	N	N
139	20241205	150722	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16010	360	2	2.30	1021412610	63830	106.53	15740	16280	15500	20300	10960	15650	16002.08	11.16	0	13830	16503	16076	15813	15386	15123	15945	15255	71	4650	500	11260	10	1	14287836	2287	-13.08	0.64	12	0.45	-1224.00	25207.00	33850	20240607	-52.70	13450	20241113	19.03	33850	-52.70	20240607	13450	19.03	20241113	33850	-52.70	20240607	13450	19.03	20241113	1.80	N	102710	500	71 억	1594471	N	N	0	N	N
140	20241205	140709	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16220	570	2	3.64	905799240	56659	94.56	15740	16280	15500	20300	10960	15650	15986.86	11.16	0	14849	16503	16076	15813	15386	15123	15945	15255	71	4650	500	11260	10	1	14287836	2317	-13.25	0.64	12	0.40	-1224.00	25207.00	33850	20240607	-52.08	13450	20241113	20.59	33850	-52.08	20240607	13450	20.59	20241113	33850	-52.08	20240607	13450	20.59	20241113	1.80	N	102710	500	71 억	1594471	N	N	0	N	N
141	20241205	130718	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16110	460	2	2.94	776540390	48669	81.23	15740	16280	15500	20300	10960	15650	15955.54	11.16	0	10376	16503	16076	15813	15386	15123	15945	15255	71	4650	500	11260	10	1	14287836	2302	-13.16	0.64	12	0.34	-1224.00	25207.00	33850	20240607	-52.41	13450	20241113	19.78	33850	-52.41	20240607	13450	19.78	20241113	33850	-52.41	20240607	13450	19.78	20241113	1.80	N	102710	500	71 억	1594471	N	N	0	N	N
142	20241205	120718	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16180	530	2	3.39	653375050	41038	68.49	15740	16280	15500	20300	10960	15650	15921.22	11.16	0	10858	16503	16076	15813	15386	15123	15945	15255	71	4650	500	11260	10	1	14287836	2312	-13.22	0.64	12	0.29	-1224.00	25207.00	33850	20240607	-52.20	13450	20241113	20.30	33850	-52.20	20240607	13450	20.30	20241113	33850	-52.20	20240607	13450	20.30	20241113	1.80	N	102710	500	71 억	1594471	N	N	0	N	N
143	20241205	110717	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16090	440	2	2.81	568732720	35799	59.75	15740	16280	15500	20300	10960	15650	15886.83	11.16	0	8728	16503	16076	15813	15386	15123	15945	15255	71	4650	500	11260	10	1	14287836	2299	-13.15	0.64	12	0.25	-1224.00	25207.00	33850	20240607	-52.47	13450	20241113	19.63	33850	-52.47	20240607	13450	19.63	20241113	33850	-52.47	20240607	13450	19.63	20241113	1.80	N	102710	500	71 억	1594471	N	N	0	N	N
144	20241205	100714	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15930	280	2	1.79	410060820	25917	43.25	15740	16180	15500	20300	10960	15650	15822.08	11.16	0	5292	16503	16076	15813	15386	15123	15945	15255	71	4650	500	11260	10	1	14287836	2276	-13.01	0.63	12	0.18	-1224.00	25207.00	33850	20240607	-52.94	13450	20241113	18.44	33850	-52.94	20240607	13450	18.44	20241113	33850	-52.94	20240607	13450	18.44	20241113	1.80	N	102710	500	71 억	1594471	N	N	0	N	N
145	20241205	090719	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15730	80	2	0.51	36092020	2283	3.81	15740	15920	15610	20300	10960	15650	15809.03	11.16	0	-281	16503	16076	15813	15386	15123	15945	15255	71	4650	500	11260	10	1	14287836	2247	-12.85	0.62	12	0.02	-1224.00	25207.00	33850	20240607	-53.53	13450	20241113	16.95	33850	-53.53	20240607	13450	16.95	20241113	33850	-53.53	20240607	13450	16.95	20241113	1.80	N	102710	500	71 억	1594471	N	N	0	N	N
146	20241204	160705	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15650	-590	5	-3.63	943917320	59913	106.41	15910	16240	15550	21100	11370	16240	15754.82	11.27	0	-15251	16846	16542	16076	15772	15306	16695	15925	71	4860	500	11690	10	1	14287836	2236	-12.79	0.62	12	0.42	-1224.00	25207.00	33850	20240607	-53.77	13450	20241113	16.36	33850	-53.77	20240607	13450	16.36	20241113	33850	-53.77	20240607	13450	16.36	20241113	1.81	N	102710	500	71 억	1609902	N	N	0	N	N
147	20241204	150706	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15560	-680	5	-4.19	923163450	58586	104.05	15910	16240	15550	21100	11370	16240	15757.41	11.27	0	-14409	16846	16542	16076	15772	15306	16695	15925	71	4860	500	11690	10	1	14287836	2223	-12.71	0.62	12	0.41	-1224.00	25207.00	33850	20240607	-54.03	13450	20241113	15.69	33850	-54.03	20240607	13450	15.69	20241113	33850	-54.03	20240607	13450	15.69	20241113	1.81	N	102710	500	71 억	1609902	N	N	0	N	N
148	20241204	140705	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15580	-660	5	-4.06	852160810	54034	95.97	15910	16240	15560	21100	11370	16240	15770.83	11.27	0	-11916	16846	16542	16076	15772	15306	16695	15925	71	4860	500	11690	10	1	14287836	2226	-12.73	0.62	12	0.38	-1224.00	25207.00	33850	20240607	-53.97	13450	20241113	15.84	33850	-53.97	20240607	13450	15.84	20241113	33850	-53.97	20240607	13450	15.84	20241113	1.81	N	102710	500	71 억	1609902	N	N	0	N	N
149	20241204	130703	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15680	-560	5	-3.45	743463360	47069	83.60	15910	16240	15580	21100	11370	16240	15795.18	11.27	0	-9681	16846	16542	16076	15772	15306	16695	15925	71	4860	500	11690	10	1	14287836	2240	-12.81	0.62	12	0.33	-1224.00	25207.00	33850	20240607	-53.68	13450	20241113	16.58	33850	-53.68	20240607	13450	16.58	20241113	33850	-53.68	20240607	13450	16.58	20241113	1.81	N	102710	500	71 억	1609902	N	N	0	N	N
150	20241204	120701	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15640	-600	5	-3.69	665182660	42058	74.70	15910	16240	15580	21100	11370	16240	15815.84	11.27	0	-9710	16846	16542	16076	15772	15306	16695	15925	71	4860	500	11690	10	1	14287836	2235	-12.78	0.62	12	0.29	-1224.00	25207.00	33850	20240607	-53.80	13450	20241113	16.28	33850	-53.80	20240607	13450	16.28	20241113	33850	-53.80	20240607	13450	16.28	20241113	1.81	N	102710	500	71 억	1609902	N	N	0	N	N
151	20241204	110652	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15640	-600	5	-3.69	577106270	36422	64.69	15910	16240	15630	21100	11370	16240	15844.99	11.27	0	-7237	16846	16542	16076	15772	15306	16695	15925	71	4860	500	11690	10	1	14287836	2235	-12.78	0.62	12	0.25	-1224.00	25207.00	33850	20240607	-53.80	13450	20241113	16.28	33850	-53.80	20240607	13450	16.28	20241113	33850	-53.80	20240607	13450	16.28	20241113	1.81	N	102710	500	71 억	1609902	N	N	0	N	N
152	20241204	100654	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15830	-410	5	-2.52	444824740	27999	49.73	15910	16240	15700	21100	11370	16240	15887.17	11.27	0	-2307	16846	16542	16076	15772	15306	16695	15925	71	4860	500	11690	10	1	14287836	2262	-12.93	0.63	12	0.20	-1224.00	25207.00	33850	20240607	-53.23	13450	20241113	17.70	33850	-53.23	20240607	13450	17.70	20241113	33850	-53.23	20240607	13450	17.70	20241113	1.81	N	102710	500	71 억	1609902	N	N	0	N	N
153	20241204	090706	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16000	-240	5	-1.48	74047380	4669	8.29	15910	16000	15700	21100	11370	16240	15859.37	11.27	0	1254	16846	16542	16076	15772	15306	16695	15925	71	4860	500	11690	10	1	14287836	2286	-13.07	0.63	12	0.03	-1224.00	25207.00	33850	20240607	-52.73	13450	20241113	18.96	33850	-52.73	20240607	13450	18.96	20241113	33850	-52.73	20240607	13450	18.96	20241113	1.81	N	102710	500	71 억	1609902	N	N	0	N	N
154	20241203	160734	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16240	490	2	3.11	911892880	56245	86.43	15610	16380	15610	20450	11030	15750	16214.50	11.18	0	13603	16216	15982	15836	15602	15456	15910	15530	71	4700	500	11340	10	1	14287836	2320	-13.27	0.64	12	0.39	-1224.00	25207.00	33850	20240607	-52.02	13450	20241113	20.74	33850	-52.02	20240607	13450	20.74	20241113	33850	-52.02	20240607	13450	20.74	20241113	1.85	N	102710	500	71 억	1597178	N	N	0	N	N
155	20241203	150800	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16200	450	2	2.86	880651770	54319	83.47	15610	16380	15610	20450	11030	15750	16214.30	11.18	0	13658	16216	15982	15836	15602	15456	15910	15530	71	4700	500	11340	10	1	14287836	2315	-13.24	0.64	12	0.38	-1224.00	25207.00	33850	20240607	-52.14	13450	20241113	20.45	33850	-52.14	20240607	13450	20.45	20241113	33850	-52.14	20240607	13450	20.45	20241113	1.85	N	102710	500	71 억	1597178	N	N	0	N	N
156	20241203	140749	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16210	460	2	2.92	820232430	50592	77.74	15610	16380	15610	20450	11030	15750	16214.53	11.18	0	11775	16216	15982	15836	15602	15456	15910	15530	71	4700	500	11340	10	1	14287836	2316	-13.24	0.64	12	0.35	-1224.00	25207.00	33850	20240607	-52.11	13450	20241113	20.52	33850	-52.11	20240607	13450	20.52	20241113	33850	-52.11	20240607	13450	20.52	20241113	1.85	N	102710	500	71 억	1597178	N	N	0	N	N
157	20241203	130750	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16280	530	2	3.37	658564730	40617	62.41	15610	16380	15610	20450	11030	15750	16216.31	11.18	0	12043	16216	15982	15836	15602	15456	15910	15530	71	4700	500	11340	10	1	14287836	2326	-13.30	0.65	12	0.28	-1224.00	25207.00	33850	20240607	-51.91	13450	20241113	21.04	33850	-51.91	20240607	13450	21.04	20241113	33850	-51.91	20240607	13450	21.04	20241113	1.85	N	102710	500	71 억	1597178	N	N	0	N	N
158	20241203	120758	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16320	570	2	3.62	616608750	38041	58.46	15610	16380	15610	20450	11030	15750	16211.48	11.18	0	11183	16216	15982	15836	15602	15456	15910	15530	71	4700	500	11340	10	1	14287836	2332	-13.33	0.65	12	0.27	-1224.00	25207.00	33850	20240607	-51.79	13450	20241113	21.34	33850	-51.79	20240607	13450	21.34	20241113	33850	-51.79	20240607	13450	21.34	20241113	1.85	N	102710	500	71 억	1597178	N	N	0	N	N
159	20241203	110742	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16240	490	2	3.11	489227720	30223	46.44	15610	16380	15610	20450	11030	15750	16190.18	11.18	0	8736	16216	15982	15836	15602	15456	15910	15530	71	4700	500	11340	10	1	14287836	2320	-13.27	0.64	12	0.21	-1224.00	25207.00	33850	20240607	-52.02	13450	20241113	20.74	33850	-52.02	20240607	13450	20.74	20241113	33850	-52.02	20240607	13450	20.74	20241113	1.85	N	102710	500	71 억	1597178	N	N	0	N	N
160	20241203	100731	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16170	420	2	2.67	419896760	25953	39.88	15610	16380	15610	20450	11030	15750	16182.45	11.18	0	7216	16216	15982	15836	15602	15456	15910	15530	71	4700	500	11340	10	1	14287836	2310	-13.21	0.64	12	0.18	-1224.00	25207.00	33850	20240607	-52.23	13450	20241113	20.22	33850	-52.23	20240607	13450	20.22	20241113	33850	-52.23	20240607	13450	20.22	20241113	1.85	N	102710	500	71 억	1597178	N	N	0	N	N
161	20241203	090724	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16070	320	2	2.03	54252660	3431	5.27	15610	16210	15610	20450	11030	15750	15816.36	11.18	0	2663	16216	15982	15836	15602	15456	15910	15530	71	4700	500	11340	10	1	14287836	2296	-13.13	0.64	12	0.02	-1224.00	25207.00	33850	20240607	-52.53	13450	20241113	19.48	33850	-52.53	20240607	13450	19.48	20241113	33850	-52.53	20240607	13450	19.48	20241113	1.85	N	102710	500	71 억	1597178	N	N	0	N	N
162	20241202	160712	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15750	-160	5	-1.01	1028381110	64872	106.29	15920	16070	15690	20650	11140	15910	15852.64	11.24	0	-8601	16343	16126	15843	15626	15343	15985	15485	71	4740	500	11450	10	1	14287836	2250	-12.87	0.62	12	0.45	-1224.00	25207.00	33850	20240607	-53.47	13450	20241113	17.10	33850	-53.47	20240607	13450	17.10	20241113	33850	-53.47	20240607	13450	17.10	20241113	1.85	N	102710	500	71 억	1605741	N	N	0	N	N
163	20241202	150812	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15920	10	2	0.06	897731370	56651	92.82	15920	16070	15690	20650	11140	15910	15846.70	11.24	0	-4193	16343	16126	15843	15626	15343	15985	15485	71	4740	500	11450	10	1	14287836	2275	-13.01	0.63	12	0.40	-1224.00	25207.00	33850	20240607	-52.97	13450	20241113	18.36	33850	-52.97	20240607	13450	18.36	20241113	33850	-52.97	20240607	13450	18.36	20241113	1.85	N	102710	500	71 억	1605741	N	N	0	N	N
164	20241202	140734	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15920	10	2	0.06	756829910	47796	78.31	15920	16070	15690	20650	11140	15910	15834.59	11.24	0	-207	16343	16126	15843	15626	15343	15985	15485	71	4740	500	11450	10	1	14287836	2275	-13.01	0.63	12	0.33	-1224.00	25207.00	33850	20240607	-52.97	13450	20241113	18.36	33850	-52.97	20240607	13450	18.36	20241113	33850	-52.97	20240607	13450	18.36	20241113	1.85	N	102710	500	71 억	1605741	N	N	0	N	N
165	20241202	130728	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15700	-210	5	-1.32	646909730	40875	66.97	15920	16070	15690	20650	11140	15910	15826.54	11.24	0	413	16343	16126	15843	15626	15343	15985	15485	71	4740	500	11450	10	1	14287836	2243	-12.83	0.62	12	0.29	-1224.00	25207.00	33850	20240607	-53.62	13450	20241113	16.73	33850	-53.62	20240607	13450	16.73	20241113	33850	-53.62	20240607	13450	16.73	20241113	1.85	N	102710	500	71 억	1605741	N	N	0	N	N
166	20241202	120745	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15790	-120	5	-0.75	609965700	38524	63.12	15920	16070	15690	20650	11140	15910	15833.39	11.24	0	812	16343	16126	15843	15626	15343	15985	15485	71	4740	500	11450	10	1	14287836	2256	-12.90	0.63	12	0.27	-1224.00	25207.00	33850	20240607	-53.35	13450	20241113	17.40	33850	-53.35	20240607	13450	17.40	20241113	33850	-53.35	20240607	13450	17.40	20241113	1.85	N	102710	500	71 억	1605741	N	N	0	N	N
167	20241202	110703	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15860	-50	5	-0.31	447380980	28277	46.33	15920	16070	15690	20650	11140	15910	15821.37	11.24	0	1830	16343	16126	15843	15626	15343	15985	15485	71	4740	500	11450	10	1	14287836	2266	-12.96	0.63	12	0.20	-1224.00	25207.00	33850	20240607	-53.15	13450	20241113	17.92	33850	-53.15	20240607	13450	17.92	20241113	33850	-53.15	20240607	13450	17.92	20241113	1.85	N	102710	500	71 억	1605741	N	N	0	N	N
168	20241202	100706	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15770	-140	5	-0.88	278980680	17601	28.84	15920	16070	15700	20650	11140	15910	15850.27	11.24	0	1133	16343	16126	15843	15626	15343	15985	15485	71	4740	500	11450	10	1	14287836	2253	-12.88	0.63	12	0.12	-1224.00	25207.00	33850	20240607	-53.41	13450	20241113	17.25	33850	-53.41	20240607	13450	17.25	20241113	33850	-53.41	20240607	13450	17.25	20241113	1.85	N	102710	500	71 억	1605741	N	N	0	N	N
169	20241202	090705	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16070	160	2	1.01	45361190	2843	4.66	15920	16070	15910	20650	11140	15910	15955.40	11.24	0	1113	16343	16126	15843	15626	15343	15985	15485	71	4740	500	11450	10	1	14287836	2296	-13.13	0.64	12	0.02	-1224.00	25207.00	33850	20240607	-52.53	13450	20241113	19.48	33850	-52.53	20240607	13450	19.48	20241113	33850	-52.53	20240607	13450	19.48	20241113	1.85	N	102710	500	71 억	1605741	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History