KissMeData/413630/price/prices-20241201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

ened 61b7199ccb Add accumulated files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	investmentCareful	marketWarningCode	shortOverheated
2	20241231	161335	57	100.00	KOSDAQ	화학	N	N	N	N	N	1720	86	2	5.26	96127831	57391	18.20	1630	1720	1620	2120	1144	1634	1674.97	2.33	5334	8278	1926	1779	1686	1539	1446	1733	1493	40	486	100	980	1	1	40283425	693	12.84	1.80	12	0.14	134.00	957.00	5100	20240426	-66.27	1572	20241121	9.41	5100	-66.27	20240426	1572	9.41	20241121	5100	-66.27	20240426	1572	9.41	20241121	0.12	N	413630	100	40 억	937306	N	N	N	00	N
3	20241231	151319	57	100.00	KOSDAQ	화학	N	N	N	N	N	1720	86	2	5.26	96127831	57391	18.20	1630	1720	1620	2120	1144	1634	1674.97	2.33	5334	8278	1926	1779	1686	1539	1446	1733	1493	40	486	100	980	1	1	40283425	693	12.84	1.80	12	0.14	134.00	957.00	5100	20240426	-66.27	1572	20241121	9.41	5100	-66.27	20240426	1572	9.41	20241121	5100	-66.27	20240426	1572	9.41	20241121	0.12	N	413630	100	40 억	937306	N	N	N	00	N
4	20241231	141330	57	100.00	KOSDAQ	화학	N	N	N	N	N	1720	86	2	5.26	96127831	57391	18.20	1630	1720	1620	2120	1144	1634	1674.97	2.33	5334	8278	1926	1779	1686	1539	1446	1733	1493	40	486	100	980	1	1	40283425	693	12.84	1.80	12	0.14	134.00	957.00	5100	20240426	-66.27	1572	20241121	9.41	5100	-66.27	20240426	1572	9.41	20241121	5100	-66.27	20240426	1572	9.41	20241121	0.12	N	413630	100	40 억	937306	N	N	N	00	N
5	20241231	131335	57	100.00	KOSDAQ	화학	N	N	N	N	N	1720	86	2	5.26	96127831	57391	18.20	1630	1720	1620	2120	1144	1634	1674.97	2.33	5334	8278	1926	1779	1686	1539	1446	1733	1493	40	486	100	980	1	1	40283425	693	12.84	1.80	12	0.14	134.00	957.00	5100	20240426	-66.27	1572	20241121	9.41	5100	-66.27	20240426	1572	9.41	20241121	5100	-66.27	20240426	1572	9.41	20241121	0.12	N	413630	100	40 억	937306	N	N	N	00	N
6	20241231	121333	57	100.00	KOSDAQ	화학	N	N	N	N	N	1720	86	2	5.26	96127831	57391	18.20	1630	1720	1620	2120	1144	1634	1674.97	2.33	5334	8278	1926	1779	1686	1539	1446	1733	1493	40	486	100	980	1	1	40283425	693	12.84	1.80	12	0.14	134.00	957.00	5100	20240426	-66.27	1572	20241121	9.41	5100	-66.27	20240426	1572	9.41	20241121	5100	-66.27	20240426	1572	9.41	20241121	0.12	N	413630	100	40 억	937306	N	N	N	00	N
7	20241231	111333	57	100.00	KOSDAQ	화학	N	N	N	N	N	1720	86	2	5.26	96127831	57391	18.20	1630	1720	1620	2120	1144	1634	1674.97	2.33	5334	8278	1926	1779	1686	1539	1446	1733	1493	40	486	100	980	1	1	40283425	693	12.84	1.80	12	0.14	134.00	957.00	5100	20240426	-66.27	1572	20241121	9.41	5100	-66.27	20240426	1572	9.41	20241121	5100	-66.27	20240426	1572	9.41	20241121	0.12	N	413630	100	40 억	937306	N	N	N	00	N
8	20241231	101326	57	100.00	KOSDAQ	화학	N	N	N	N	N	1720	86	2	5.26	96127831	57391	18.20	1630	1720	1620	2120	1144	1634	1674.97	2.33	5334	8278	1926	1779	1686	1539	1446	1733	1493	40	486	100	980	1	1	40283425	693	12.84	1.80	12	0.14	134.00	957.00	5100	20240426	-66.27	1572	20241121	9.41	5100	-66.27	20240426	1572	9.41	20241121	5100	-66.27	20240426	1572	9.41	20241121	0.12	N	413630	100	40 억	937306	N	N	N	00	N
9	20241231	091329	57	100.00	KOSDAQ	화학	N	N	N	N	N	1720	86	2	5.26	96127831	57391	18.20	1630	1720	1620	2120	1144	1634	1674.97	2.33	5334	8278	1926	1779	1686	1539	1446	1733	1493	40	486	100	980	1	1	40283425	693	12.84	1.80	12	0.14	134.00	957.00	5100	20240426	-66.27	1572	20241121	9.41	5100	-66.27	20240426	1572	9.41	20241121	5100	-66.27	20240426	1572	9.41	20241121	0.12	N	413630	100	40 억	937306	N	N	N	00	N
10	20241230	161324	57	100.00	KOSDAQ	화학	N	N	N	N	N	1720	86	2	5.26	96127831	57391	18.20	1630	1720	1620	2120	1144	1634	1674.97	2.31	0	8278	1926	1779	1686	1539	1446	1733	1493	40	486	100	980	1	1	40283425	693	12.84	1.80	12	0.14	134.00	957.00	5100	20240426	-66.27	1572	20241121	9.41	5100	-66.27	20240426	1572	9.41	20241121	5100	-66.27	20240426	1572	9.41	20241121	0.12	N	413630	100	40 억	931972	N	N	N	00	N
11	20241230	151330	57	100.00	KOSDAQ	화학	N	N	N	N	N	1706	72	2	4.41	95023594	56749	17.99	1630	1720	1620	2120	1144	1634	1674.46	2.31	0	8297	1926	1779	1686	1539	1446	1733	1493	40	486	100	980	1	1	40283425	687	12.73	1.78	12	0.14	134.00	957.00	5100	20240426	-66.55	1572	20241121	8.52	5100	-66.55	20240426	1572	8.52	20241121	5100	-66.55	20240426	1572	8.52	20241121	0.12	N	413630	100	40 억	931972	N	N	N	00	N
12	20241230	141329	57	100.00	KOSDAQ	화학	N	N	N	N	N	1702	68	2	4.16	86033481	51495	16.33	1630	1705	1620	2120	1144	1634	1670.72	2.31	0	7690	1926	1779	1686	1539	1446	1733	1493	40	486	100	980	1	1	40283425	686	12.70	1.78	12	0.13	134.00	957.00	5100	20240426	-66.63	1572	20241121	8.27	5100	-66.63	20240426	1572	8.27	20241121	5100	-66.63	20240426	1572	8.27	20241121	0.12	N	413630	100	40 억	931972	N	N	N	00	N
13	20241230	131331	57	100.00	KOSDAQ	화학	N	N	N	N	N	1688	54	2	3.30	77866960	46682	14.80	1630	1705	1620	2120	1144	1634	1668.03	2.31	0	6253	1926	1779	1686	1539	1446	1733	1493	40	486	100	980	1	1	40283425	680	12.60	1.76	12	0.12	134.00	957.00	5100	20240426	-66.90	1572	20241121	7.38	5100	-66.90	20240426	1572	7.38	20241121	5100	-66.90	20240426	1572	7.38	20241121	0.12	N	413630	100	40 억	931972	N	N	N	00	N
14	20241230	121326	57	100.00	KOSDAQ	화학	N	N	N	N	N	1685	51	2	3.12	73927253	44343	14.06	1630	1705	1620	2120	1144	1634	1667.17	2.31	0	5921	1926	1779	1686	1539	1446	1733	1493	40	486	100	980	1	1	40283425	679	12.57	1.76	12	0.11	134.00	957.00	5100	20240426	-66.96	1572	20241121	7.19	5100	-66.96	20240426	1572	7.19	20241121	5100	-66.96	20240426	1572	7.19	20241121	0.12	N	413630	100	40 억	931972	N	N	N	00	N
15	20241230	111327	57	100.00	KOSDAQ	화학	N	N	N	N	N	1674	40	2	2.45	71837599	43097	13.67	1630	1705	1620	2120	1144	1634	1666.89	2.31	0	5328	1926	1779	1686	1539	1446	1733	1493	40	486	100	980	1	1	40283425	674	12.49	1.75	12	0.11	134.00	957.00	5100	20240426	-67.18	1572	20241121	6.49	5100	-67.18	20240426	1572	6.49	20241121	5100	-67.18	20240426	1572	6.49	20241121	0.12	N	413630	100	40 억	931972	N	N	N	00	N
16	20241230	101325	57	100.00	KOSDAQ	화학	N	N	N	N	N	1686	52	2	3.18	60695212	36451	11.56	1630	1705	1620	2120	1144	1634	1665.12	2.31	0	4359	1926	1779	1686	1539	1446	1733	1493	40	486	100	980	1	1	40283425	679	12.58	1.76	12	0.09	134.00	957.00	5100	20240426	-66.94	1572	20241121	7.25	5100	-66.94	20240426	1572	7.25	20241121	5100	-66.94	20240426	1572	7.25	20241121	0.12	N	413630	100	40 억	931972	N	N	N	00	N
17	20241230	091330	57	100.00	KOSDAQ	화학	N	N	N	N	N	1654	20	2	1.22	20677674	12629	4.00	1630	1660	1620	2120	1144	1634	1637.32	2.31	0	-1869	1926	1779	1686	1539	1446	1733	1493	40	486	100	980	1	1	40283425	666	12.34	1.73	12	0.03	134.00	957.00	5100	20240426	-67.57	1572	20241121	5.22	5100	-67.57	20240426	1572	5.22	20241121	5100	-67.57	20240426	1572	5.22	20241121	0.12	N	413630	100	40 억	931972	N	N	N	00	N
18	20241227	161322	57	100.00	KOSDAQ	화학	N	N	N	N	N	1634	-217	5	-11.72	526579984	315279	1176.99	1823	1833	1593	2405	1296	1851	1670.21	2.32	0	5078	1969	1910	1880	1821	1791	1895	1806	40	554	100	1110	1	1	40283425	658	12.19	1.71	12	0.78	134.00	957.00	5100	20240426	-67.96	1572	20241121	3.94	5100	-67.96	20240426	1572	3.94	20241121	5100	-67.96	20240426	1572	3.94	20241121	0.10	N	413630	100	40 억	933910	N	N	N	00	N
19	20241227	151321	57	100.00	KOSDAQ	화학	N	N	N	N	N	1638	-213	5	-11.51	484638898	289197	1079.62	1823	1833	1600	2405	1296	1851	1675.81	2.32	0	2126	1969	1910	1880	1821	1791	1895	1806	40	554	100	1110	1	1	40283425	660	12.22	1.71	12	0.72	134.00	957.00	5100	20240426	-67.88	1572	20241121	4.20	5100	-67.88	20240426	1572	4.20	20241121	5100	-67.88	20240426	1572	4.20	20241121	0.10	N	413630	100	40 억	933910	N	N	N	00	N
20	20241227	141324	57	100.00	KOSDAQ	화학	N	N	N	N	N	1684	-167	5	-9.02	266115822	154259	575.87	1823	1833	1660	2405	1296	1851	1725.12	2.32	0	-9445	1969	1910	1880	1821	1791	1895	1806	40	554	100	1110	1	1	40283425	678	12.57	1.76	12	0.38	134.00	957.00	5100	20240426	-66.98	1572	20241121	7.12	5100	-66.98	20240426	1572	7.12	20241121	5100	-66.98	20240426	1572	7.12	20241121	0.10	N	413630	100	40 억	933910	N	N	N	00	N
21	20241227	131321	57	100.00	KOSDAQ	화학	N	N	N	N	N	1664	-187	5	-10.10	259990151	150612	562.26	1823	1833	1660	2405	1296	1851	1726.22	2.32	0	-7840	1969	1910	1880	1821	1791	1895	1806	40	554	100	1110	1	1	40283425	670	12.42	1.74	12	0.37	134.00	957.00	5100	20240426	-67.37	1572	20241121	5.85	5100	-67.37	20240426	1572	5.85	20241121	5100	-67.37	20240426	1572	5.85	20241121	0.10	N	413630	100	40 억	933910	N	N	N	00	N
22	20241227	121323	57	100.00	KOSDAQ	화학	N	N	N	N	N	1688	-163	5	-8.81	246779608	142680	532.65	1823	1833	1660	2405	1296	1851	1729.60	2.32	0	-5866	1969	1910	1880	1821	1791	1895	1806	40	554	100	1110	1	1	40283425	680	12.60	1.76	12	0.35	134.00	957.00	5100	20240426	-66.90	1572	20241121	7.38	5100	-66.90	20240426	1572	7.38	20241121	5100	-66.90	20240426	1572	7.38	20241121	0.10	N	413630	100	40 억	933910	N	N	N	00	N
23	20241227	111321	57	100.00	KOSDAQ	화학	N	N	N	N	N	1696	-155	5	-8.37	193360949	110818	413.70	1823	1833	1685	2405	1296	1851	1744.85	2.32	0	-2537	1969	1910	1880	1821	1791	1895	1806	40	554	100	1110	1	1	40283425	683	12.66	1.77	12	0.28	134.00	957.00	5100	20240426	-66.75	1572	20241121	7.89	5100	-66.75	20240426	1572	7.89	20241121	5100	-66.75	20240426	1572	7.89	20241121	0.10	N	413630	100	40 억	933910	N	N	N	00	N
24	20241227	101321	57	100.00	KOSDAQ	화학	N	N	N	N	N	1723	-128	5	-6.92	137597849	78160	291.78	1823	1833	1720	2405	1296	1851	1760.46	2.32	0	2944	1969	1910	1880	1821	1791	1895	1806	40	554	100	1110	1	1	40283425	694	12.86	1.80	12	0.19	134.00	957.00	5100	20240426	-66.22	1572	20241121	9.61	5100	-66.22	20240426	1572	9.61	20241121	5100	-66.22	20240426	1572	9.61	20241121	0.10	N	413630	100	40 억	933910	N	N	N	00	N
25	20241227	091326	57	100.00	KOSDAQ	화학	N	N	N	N	N	1778	-73	5	-3.94	34793613	19346	72.22	1823	1833	1778	2405	1296	1851	1798.49	2.32	0	1628	1969	1910	1880	1821	1791	1895	1806	40	554	100	1110	1	1	40283425	716	13.27	1.86	12	0.05	134.00	957.00	5100	20240426	-65.14	1572	20241121	13.10	5100	-65.14	20240426	1572	13.10	20241121	5100	-65.14	20240426	1572	13.10	20241121	0.10	N	413630	100	40 억	933910	N	N	N	00	N
26	20241226	161315	57	100.00	KOSDAQ	화학	N	N	N	N	N	1851	-52	5	-2.73	50125976	26759	50.46	1902	1939	1850	2470	1333	1903	1873.24	2.33	0	-2403	2007	1955	1904	1852	1801	1929	1826	40	567	100	1140	1	1	40283425	746	13.81	1.93	12	0.07	134.00	957.00	5100	20240426	-63.71	1572	20241121	17.75	5100	-63.71	20240426	1572	17.75	20241121	5100	-63.71	20240426	1572	17.75	20241121	0.10	N	413630	100	40 억	937845	N	N	N	00	N
27	20241226	151313	57	100.00	KOSDAQ	화학	N	N	N	N	N	1856	-47	5	-2.47	43433675	23151	43.66	1902	1939	1850	2470	1333	1903	1876.10	2.33	0	-663	2007	1955	1904	1852	1801	1929	1826	40	567	100	1140	1	1	40283425	748	13.85	1.94	12	0.06	134.00	957.00	5100	20240426	-63.61	1572	20241121	18.07	5100	-63.61	20240426	1572	18.07	20241121	5100	-63.61	20240426	1572	18.07	20241121	0.10	N	413630	100	40 억	937845	N	N	N	00	N
28	20241226	141311	57	100.00	KOSDAQ	화학	N	N	N	N	N	1870	-33	5	-1.73	32476966	17255	32.54	1902	1939	1864	2470	1333	1903	1882.18	2.33	0	990	2007	1955	1904	1852	1801	1929	1826	40	567	100	1140	1	1	40283425	753	13.96	1.95	12	0.04	134.00	957.00	5100	20240426	-63.33	1572	20241121	18.96	5100	-63.33	20240426	1572	18.96	20241121	5100	-63.33	20240426	1572	18.96	20241121	0.10	N	413630	100	40 억	937845	N	N	N	00	N
29	20241226	131312	57	100.00	KOSDAQ	화학	N	N	N	N	N	1877	-26	5	-1.37	32312150	17167	32.37	1902	1939	1864	2470	1333	1903	1882.22	2.33	0	1043	2007	1955	1904	1852	1801	1929	1826	40	567	100	1140	1	1	40283425	756	14.01	1.96	12	0.04	134.00	957.00	5100	20240426	-63.20	1572	20241121	19.40	5100	-63.20	20240426	1572	19.40	20241121	5100	-63.20	20240426	1572	19.40	20241121	0.10	N	413630	100	40 억	937845	N	N	N	00	N
30	20241226	121310	57	100.00	KOSDAQ	화학	N	N	N	N	N	1884	-19	5	-1.00	32208688	17112	32.27	1902	1939	1864	2470	1333	1903	1882.23	2.33	0	1095	2007	1955	1904	1852	1801	1929	1826	40	567	100	1140	1	1	40283425	759	14.06	1.97	12	0.04	134.00	957.00	5100	20240426	-63.06	1572	20241121	19.85	5100	-63.06	20240426	1572	19.85	20241121	5100	-63.06	20240426	1572	19.85	20241121	0.10	N	413630	100	40 억	937845	N	N	N	00	N
31	20241226	111308	57	100.00	KOSDAQ	화학	N	N	N	N	N	1869	-34	5	-1.79	31576254	16774	31.63	1902	1939	1864	2470	1333	1903	1882.45	2.33	0	1122	2007	1955	1904	1852	1801	1929	1826	40	567	100	1140	1	1	40283425	753	13.95	1.95	12	0.04	134.00	957.00	5100	20240426	-63.35	1572	20241121	18.89	5100	-63.35	20240426	1572	18.89	20241121	5100	-63.35	20240426	1572	18.89	20241121	0.10	N	413630	100	40 억	937845	N	N	N	00	N
32	20241226	101311	57	100.00	KOSDAQ	화학	N	N	N	N	N	1921	18	2	0.95	8760902	4621	8.71	1902	1939	1880	2470	1333	1903	1895.89	2.33	0	-206	2007	1955	1904	1852	1801	1929	1826	40	567	100	1140	1	1	40283425	774	14.34	2.01	12	0.01	134.00	957.00	5100	20240426	-62.33	1572	20241121	22.20	5100	-62.33	20240426	1572	22.20	20241121	5100	-62.33	20240426	1572	22.20	20241121	0.10	N	413630	100	40 억	937845	N	N	N	00	N
33	20241226	091308	57	100.00	KOSDAQ	화학	N	N	N	N	N	1903	0	3	0.00	2777021	1472	2.78	1902	1903	1880	2470	1333	1903	1886.56	2.33	0	-303	2007	1955	1904	1852	1801	1929	1826	40	567	100	1140	1	1	40283425	767	14.20	1.99	12	0.00	134.00	957.00	5100	20240426	-62.69	1572	20241121	21.06	5100	-62.69	20240426	1572	21.06	20241121	5100	-62.69	20240426	1572	21.06	20241121	0.10	N	413630	100	40 억	937845	N	N	N	00	N
34	20241224	161310	57	100.00	KOSDAQ	화학	N	N	N	N	N	1903	-33	5	-1.70	99517965	53027	95.92	1936	1956	1853	2515	1356	1936	1876.74	2.34	0	-2075	1988	1962	1942	1916	1896	1952	1906	40	579	100	1160	1	1	40283425	767	14.20	1.99	12	0.13	134.00	957.00	5100	20240426	-62.69	1572	20241121	21.06	5100	-62.69	20240426	1572	21.06	20241121	5100	-62.69	20240426	1572	21.06	20241121	0.11	N	413630	100	40 억	942600	N	N	N	00	N
35	20241224	151309	57	100.00	KOSDAQ	화학	N	N	N	N	N	1909	-27	5	-1.39	98543762	52515	94.99	1936	1956	1853	2515	1356	1936	1876.49	2.34	0	-1936	1988	1962	1942	1916	1896	1952	1906	40	579	100	1160	1	1	40283425	769	14.25	1.99	12	0.13	134.00	957.00	5100	20240426	-62.57	1572	20241121	21.44	5100	-62.57	20240426	1572	21.44	20241121	5100	-62.57	20240426	1572	21.44	20241121	0.11	N	413630	100	40 억	942600	N	N	N	00	N
36	20241224	141306	57	100.00	KOSDAQ	화학	N	N	N	N	N	1891	-45	5	-2.32	94261400	50254	90.90	1936	1956	1853	2515	1356	1936	1875.70	2.34	0	-608	1988	1962	1942	1916	1896	1952	1906	40	579	100	1160	1	1	40283425	762	14.11	1.98	12	0.12	134.00	957.00	5100	20240426	-62.92	1572	20241121	20.29	5100	-62.92	20240426	1572	20.29	20241121	5100	-62.92	20240426	1572	20.29	20241121	0.11	N	413630	100	40 억	942600	N	N	N	00	N
37	20241224	131308	57	100.00	KOSDAQ	화학	N	N	N	N	N	1864	-72	5	-3.72	90758078	48372	87.50	1936	1956	1853	2515	1356	1936	1876.25	2.34	0	-973	1988	1962	1942	1916	1896	1952	1906	40	579	100	1160	1	1	40283425	751	13.91	1.95	12	0.12	134.00	957.00	5100	20240426	-63.45	1572	20241121	18.58	5100	-63.45	20240426	1572	18.58	20241121	5100	-63.45	20240426	1572	18.58	20241121	0.11	N	413630	100	40 억	942600	N	N	N	00	N
38	20241224	121310	57	100.00	KOSDAQ	화학	N	N	N	N	N	1871	-65	5	-3.36	60198741	31958	57.81	1936	1956	1858	2515	1356	1936	1883.68	2.34	0	-1591	1988	1962	1942	1916	1896	1952	1906	40	579	100	1160	1	1	40283425	754	13.96	1.96	12	0.08	134.00	957.00	5100	20240426	-63.31	1572	20241121	19.02	5100	-63.31	20240426	1572	19.02	20241121	5100	-63.31	20240426	1572	19.02	20241121	0.11	N	413630	100	40 억	942600	N	N	N	00	N
39	20241224	111309	57	100.00	KOSDAQ	화학	N	N	N	N	N	1883	-53	5	-2.74	53941394	28622	51.77	1936	1956	1858	2515	1356	1936	1884.61	2.34	0	-1182	1988	1962	1942	1916	1896	1952	1906	40	579	100	1160	1	1	40283425	759	14.05	1.97	12	0.07	134.00	957.00	5100	20240426	-63.08	1572	20241121	19.78	5100	-63.08	20240426	1572	19.78	20241121	5100	-63.08	20240426	1572	19.78	20241121	0.11	N	413630	100	40 억	942600	N	N	N	00	N
40	20241224	101308	57	100.00	KOSDAQ	화학	N	N	N	N	N	1868	-68	5	-3.51	46180456	24483	44.29	1936	1956	1858	2515	1356	1936	1886.23	2.34	0	-1213	1988	1962	1942	1916	1896	1952	1906	40	579	100	1160	1	1	40283425	752	13.94	1.95	12	0.06	134.00	957.00	5100	20240426	-63.37	1572	20241121	18.83	5100	-63.37	20240426	1572	18.83	20241121	5100	-63.37	20240426	1572	18.83	20241121	0.11	N	413630	100	40 억	942600	N	N	N	00	N
41	20241224	091315	57	100.00	KOSDAQ	화학	N	N	N	N	N	1956	20	2	1.03	2722359	1411	2.55	1936	1956	1918	2515	1356	1936	1929.38	2.34	0	538	1988	1962	1942	1916	1896	1952	1906	40	579	100	1160	1	1	40283425	788	14.60	2.04	12	0.00	134.00	957.00	5100	20240426	-61.65	1572	20241121	24.43	5100	-61.65	20240426	1572	24.43	20241121	5100	-61.65	20240426	1572	24.43	20241121	0.11	N	413630	100	40 억	942600	N	N	N	00	N
42	20241223	161300	57	100.00	KOSDAQ	화학	N	N	N	N	N	1936	21	2	1.10	107058098	55271	199.84	1960	1968	1922	2485	1341	1915	1936.97	2.43	0	9815	1999	1956	1920	1877	1841	1939	1860	39	570	100	1140	1	1	38703425	749	14.45	2.02	12	0.14	134.00	957.00	5100	20240426	-62.04	1572	20241121	23.16	5100	-62.04	20240426	1572	23.16	20241121	5100	-62.04	20240426	1572	23.16	20241121	0.11	N	413630	100	38 억	940822	N	N	N	00	N
43	20241223	151303	57	100.00	KOSDAQ	화학	N	N	N	N	N	1936	21	2	1.10	103525891	53448	193.25	1960	1968	1922	2485	1341	1915	1936.95	2.43	0	10016	1999	1956	1920	1877	1841	1939	1860	39	570	100	1140	1	1	38703425	749	14.45	2.02	12	0.14	134.00	957.00	5100	20240426	-62.04	1572	20241121	23.16	5100	-62.04	20240426	1572	23.16	20241121	5100	-62.04	20240426	1572	23.16	20241121	0.11	N	413630	100	38 억	940822	N	N	N	00	N
44	20241223	141259	57	100.00	KOSDAQ	화학	N	N	N	N	N	1934	19	2	0.99	84930714	43825	158.45	1960	1968	1922	2485	1341	1915	1937.95	2.43	0	3878	1999	1956	1920	1877	1841	1939	1860	39	570	100	1140	1	1	38703425	749	14.43	2.02	12	0.11	134.00	957.00	5100	20240426	-62.08	1572	20241121	23.03	5100	-62.08	20240426	1572	23.03	20241121	5100	-62.08	20240426	1572	23.03	20241121	0.11	N	413630	100	38 억	940822	N	N	N	00	N
45	20241223	131259	57	100.00	KOSDAQ	화학	N	N	N	N	N	1924	9	2	0.47	80249175	41395	149.67	1960	1968	1922	2485	1341	1915	1938.62	2.43	0	2997	1999	1956	1920	1877	1841	1939	1860	39	570	100	1140	1	1	38703425	745	14.36	2.01	12	0.11	134.00	957.00	5100	20240426	-62.27	1572	20241121	22.39	5100	-62.27	20240426	1572	22.39	20241121	5100	-62.27	20240426	1572	22.39	20241121	0.11	N	413630	100	38 억	940822	N	N	N	00	N
46	20241223	121302	57	100.00	KOSDAQ	화학	N	N	N	N	N	1935	20	2	1.04	53631606	27588	99.75	1960	1968	1922	2485	1341	1915	1944.02	2.43	0	3332	1999	1956	1920	1877	1841	1939	1860	39	570	100	1140	1	1	38703425	749	14.44	2.02	12	0.07	134.00	957.00	5100	20240426	-62.06	1572	20241121	23.09	5100	-62.06	20240426	1572	23.09	20241121	5100	-62.06	20240426	1572	23.09	20241121	0.11	N	413630	100	38 억	940822	N	N	N	00	N
47	20241223	111257	57	100.00	KOSDAQ	화학	N	N	N	N	N	1937	22	2	1.15	52164737	26831	97.01	1960	1968	1922	2485	1341	1915	1944.20	2.43	0	2874	1999	1956	1920	1877	1841	1939	1860	39	570	100	1140	1	1	38703425	750	14.46	2.02	12	0.07	134.00	957.00	5100	20240426	-62.02	1572	20241121	23.22	5100	-62.02	20240426	1572	23.22	20241121	5100	-62.02	20240426	1572	23.22	20241121	0.11	N	413630	100	38 억	940822	N	N	N	00	N
48	20241223	101251	57	100.00	KOSDAQ	화학	N	N	N	N	N	1948	33	2	1.72	48251652	24814	89.72	1960	1968	1922	2485	1341	1915	1944.53	2.43	0	1735	1999	1956	1920	1877	1841	1939	1860	39	570	100	1140	1	1	38703425	754	14.54	2.04	12	0.06	134.00	957.00	5100	20240426	-61.80	1572	20241121	23.92	5100	-61.80	20240426	1572	23.92	20241121	5100	-61.80	20240426	1572	23.92	20241121	0.11	N	413630	100	38 억	940822	N	N	N	00	N
49	20241223	091257	57	100.00	KOSDAQ	화학	N	N	N	N	N	1952	37	2	1.93	18210493	9373	33.89	1960	1968	1922	2485	1341	1915	1942.87	2.43	0	1215	1999	1956	1920	1877	1841	1939	1860	39	570	100	1140	1	1	38703425	755	14.57	2.04	12	0.02	134.00	957.00	5100	20240426	-61.73	1572	20241121	24.17	5100	-61.73	20240426	1572	24.17	20241121	5100	-61.73	20240426	1572	24.17	20241121	0.11	N	413630	100	38 억	940822	N	N	N	00	N
50	20241220	161251	57	100.00	KOSDAQ	화학	N	N	N	N	N	1915	-30	5	-1.54	52631588	27657	35.59	1949	1963	1884	2525	1362	1945	1903.00	2.45	0	-3959	2046	1995	1964	1913	1882	1980	1898	39	580	100	1160	1	1	38703425	741	14.29	2.00	12	0.07	134.00	957.00	5100	20240426	-62.45	1572	20241121	21.82	5100	-62.45	20240426	1572	21.82	20241121	5100	-62.45	20240426	1572	21.82	20241121	0.11	N	413630	100	38 억	946805	N	N	N	00	N
51	20241220	151255	57	100.00	KOSDAQ	화학	N	N	N	N	N	1899	-46	5	-2.37	49689196	26119	33.61	1949	1963	1884	2525	1362	1945	1902.40	2.45	0	-3779	2046	1995	1964	1913	1882	1980	1898	39	580	100	1160	1	1	38703425	735	14.17	1.98	12	0.07	134.00	957.00	5100	20240426	-62.76	1572	20241121	20.80	5100	-62.76	20240426	1572	20.80	20241121	5100	-62.76	20240426	1572	20.80	20241121	0.11	N	413630	100	38 억	946805	N	N	N	00	N
52	20241220	141252	57	100.00	KOSDAQ	화학	N	N	N	N	N	1888	-57	5	-2.93	45501228	23905	30.76	1949	1963	1884	2525	1362	1945	1903.40	2.45	0	-3045	2046	1995	1964	1913	1882	1980	1898	39	580	100	1160	1	1	38703425	731	14.09	1.97	12	0.06	134.00	957.00	5100	20240426	-62.98	1572	20241121	20.10	5100	-62.98	20240426	1572	20.10	20241121	5100	-62.98	20240426	1572	20.10	20241121	0.11	N	413630	100	38 억	946805	N	N	N	00	N
53	20241220	131252	57	100.00	KOSDAQ	화학	N	N	N	N	N	1898	-47	5	-2.42	40495104	21262	27.36	1949	1963	1884	2525	1362	1945	1904.56	2.45	0	-2710	2046	1995	1964	1913	1882	1980	1898	39	580	100	1160	1	1	38703425	735	14.16	1.98	12	0.05	134.00	957.00	5100	20240426	-62.78	1572	20241121	20.74	5100	-62.78	20240426	1572	20.74	20241121	5100	-62.78	20240426	1572	20.74	20241121	0.11	N	413630	100	38 억	946805	N	N	N	00	N
54	20241220	121249	57	100.00	KOSDAQ	화학	N	N	N	N	N	1917	-28	5	-1.44	25963193	13611	17.51	1949	1963	1884	2525	1362	1945	1907.49	2.45	0	-1931	2046	1995	1964	1913	1882	1980	1898	39	580	100	1160	1	1	38703425	742	14.31	2.00	12	0.04	134.00	957.00	5100	20240426	-62.41	1572	20241121	21.95	5100	-62.41	20240426	1572	21.95	20241121	5100	-62.41	20240426	1572	21.95	20241121	0.11	N	413630	100	38 억	946805	N	N	N	00	N
55	20241220	111249	57	100.00	KOSDAQ	화학	N	N	N	N	N	1917	-28	5	-1.44	25427868	13331	17.15	1949	1963	1884	2525	1362	1945	1907.40	2.45	0	-1713	2046	1995	1964	1913	1882	1980	1898	39	580	100	1160	1	1	38703425	742	14.31	2.00	12	0.03	134.00	957.00	5100	20240426	-62.41	1572	20241121	21.95	5100	-62.41	20240426	1572	21.95	20241121	5100	-62.41	20240426	1572	21.95	20241121	0.11	N	413630	100	38 억	946805	N	N	N	00	N
56	20241220	101251	57	100.00	KOSDAQ	화학	N	N	N	N	N	1900	-45	5	-2.31	19389117	10170	13.09	1949	1963	1884	2525	1362	1945	1906.46	2.45	0	-910	2046	1995	1964	1913	1882	1980	1898	39	580	100	1160	1	1	38703425	735	14.18	1.99	12	0.03	134.00	957.00	5100	20240426	-62.75	1572	20241121	20.87	5100	-62.75	20240426	1572	20.87	20241121	5100	-62.75	20240426	1572	20.87	20241121	0.11	N	413630	100	38 억	946805	N	N	N	00	N
57	20241220	091252	57	100.00	KOSDAQ	화학	N	N	N	N	N	1918	-27	5	-1.39	5319509	2756	3.55	1949	1963	1912	2525	1362	1945	1930.10	2.45	0	-1001	2046	1995	1964	1913	1882	1980	1898	39	580	100	1160	1	1	38703425	742	14.31	2.00	12	0.01	134.00	957.00	5100	20240426	-62.39	1572	20241121	22.01	5100	-62.39	20240426	1572	22.01	20241121	5100	-62.39	20240426	1572	22.01	20241121	0.11	N	413630	100	38 억	946805	N	N	N	00	N
58	20241219	161246	57	100.00	KOSDAQ	화학	N	N	N	N	N	1945	-85	5	-4.19	150726978	76801	183.48	1990	2015	1933	2635	1425	2030	1962.56	2.50	0	-15392	2078	2053	2025	2000	1972	2040	1987	39	605	100	1210	1	1	38703425	753	14.51	2.03	12	0.20	134.00	957.00	5100	20240426	-61.86	1572	20241121	23.73	5100	-61.86	20240426	1572	23.73	20241121	5100	-61.86	20240426	1572	23.73	20241121	0.11	N	413630	100	38 억	968853	N	N	N	00	N
59	20241219	151245	57	100.00	KOSDAQ	화학	N	N	N	N	N	1944	-86	5	-4.24	143548339	73108	174.66	1990	2015	1933	2635	1425	2030	1963.51	2.50	0	-15038	2078	2053	2025	2000	1972	2040	1987	39	605	100	1210	1	1	38703425	752	14.51	2.03	12	0.19	134.00	957.00	5100	20240426	-61.88	1572	20241121	23.66	5100	-61.88	20240426	1572	23.66	20241121	5100	-61.88	20240426	1572	23.66	20241121	0.11	N	413630	100	38 억	968853	N	N	N	00	N
60	20241219	141247	57	100.00	KOSDAQ	화학	N	N	N	N	N	1947	-83	5	-4.09	117356678	59612	142.41	1990	2015	1939	2635	1425	2030	1968.67	2.50	0	-12504	2078	2053	2025	2000	1972	2040	1987	39	605	100	1210	1	1	38703425	754	14.53	2.03	12	0.15	134.00	957.00	5100	20240426	-61.82	1572	20241121	23.85	5100	-61.82	20240426	1572	23.85	20241121	5100	-61.82	20240426	1572	23.85	20241121	0.11	N	413630	100	38 억	968853	N	N	N	00	N
61	20241219	131246	57	100.00	KOSDAQ	화학	N	N	N	N	N	1950	-80	5	-3.94	108060156	54842	131.02	1990	2015	1939	2635	1425	2030	1970.39	2.50	0	-9378	2078	2053	2025	2000	1972	2040	1987	39	605	100	1210	1	1	38703425	755	14.55	2.04	12	0.14	134.00	957.00	5100	20240426	-61.76	1572	20241121	24.05	5100	-61.76	20240426	1572	24.05	20241121	5100	-61.76	20240426	1572	24.05	20241121	0.11	N	413630	100	38 억	968853	N	N	N	00	N
62	20241219	121248	57	100.00	KOSDAQ	화학	N	N	N	N	N	1948	-82	5	-4.04	85801898	43393	103.67	1990	2015	1948	2635	1425	2030	1977.32	2.50	0	-11668	2078	2053	2025	2000	1972	2040	1987	39	605	100	1210	1	1	38703425	754	14.54	2.04	12	0.11	134.00	957.00	5100	20240426	-61.80	1572	20241121	23.92	5100	-61.80	20240426	1572	23.92	20241121	5100	-61.80	20240426	1572	23.92	20241121	0.11	N	413630	100	38 억	968853	N	N	N	00	N
63	20241219	111245	57	100.00	KOSDAQ	화학	N	N	N	N	N	1986	-44	5	-2.17	31158507	15662	37.42	1990	2015	1975	2635	1425	2030	1989.42	2.50	0	1139	2078	2053	2025	2000	1972	2040	1987	39	605	100	1210	1	1	38703425	769	14.82	2.08	12	0.04	134.00	957.00	5100	20240426	-61.06	1572	20241121	26.34	5100	-61.06	20240426	1572	26.34	20241121	5100	-61.06	20240426	1572	26.34	20241121	0.11	N	413630	100	38 억	968853	N	N	N	00	N
64	20241219	101238	57	100.00	KOSDAQ	화학	N	N	N	N	N	1996	-34	5	-1.67	22299645	11211	26.78	1990	2015	1975	2635	1425	2030	1989.07	2.50	0	-2117	2078	2053	2025	2000	1972	2040	1987	39	605	100	1210	1	1	38703425	773	14.90	2.09	12	0.03	134.00	957.00	5100	20240426	-60.86	1572	20241121	26.97	5100	-60.86	20240426	1572	26.97	20241121	5100	-60.86	20240426	1572	26.97	20241121	0.11	N	413630	100	38 억	968853	N	N	N	00	N
65	20241219	091248	57	100.00	KOSDAQ	화학	N	N	N	N	N	1975	-55	5	-2.71	13697914	6893	16.47	1990	2015	1975	2635	1425	2030	1987.19	2.50	0	138	2078	2053	2025	2000	1972	2040	1987	39	605	100	1210	1	1	38703425	764	14.74	2.06	12	0.02	134.00	957.00	5100	20240426	-61.27	1572	20241121	25.64	5100	-61.27	20240426	1572	25.64	20241121	5100	-61.27	20240426	1572	25.64	20241121	0.11	N	413630	100	38 억	968853	N	N	N	00	N
66	20241218	161241	57	100.00	KOSDAQ	화학	N	N	N	N	N	2030	-20	5	-0.98	82838280	41090	25.31	2050	2050	1997	2665	1435	2050	2015.94	2.51	0	1128	2147	2098	2026	1977	1905	2123	2002	39	615	100	1230	5	1	38703425	786	15.15	2.12	12	0.11	134.00	957.00	5100	20240426	-60.20	1572	20241121	29.13	5100	-60.20	20240426	1572	29.13	20241121	5100	-60.20	20240426	1572	29.13	20241121	0.14	N	413630	100	38 억	969760	N	N	N	00	N
67	20241218	151246	57	100.00	KOSDAQ	화학	N	N	N	N	N	2030	-20	5	-0.98	80669260	40026	24.66	2050	2050	1997	2665	1435	2050	2015.33	2.51	0	1279	2147	2098	2026	1977	1905	2123	2002	39	615	100	1230	5	1	38703425	786	15.15	2.12	12	0.10	134.00	957.00	5100	20240426	-60.20	1572	20241121	29.13	5100	-60.20	20240426	1572	29.13	20241121	5100	-60.20	20240426	1572	29.13	20241121	0.14	N	413630	100	38 억	969760	N	N	N	00	N
68	20241218	141237	57	100.00	KOSDAQ	화학	N	N	N	N	N	2025	-25	5	-1.22	70079040	34827	21.46	2050	2050	1997	2665	1435	2050	2012.10	2.51	0	3844	2147	2098	2026	1977	1905	2123	2002	39	615	100	1230	5	1	38703425	784	15.11	2.12	12	0.09	134.00	957.00	5100	20240426	-60.29	1572	20241121	28.82	5100	-60.29	20240426	1572	28.82	20241121	5100	-60.29	20240426	1572	28.82	20241121	0.14	N	413630	100	38 억	969760	N	N	N	00	N
69	20241218	131245	57	100.00	KOSDAQ	화학	N	N	N	N	N	2005	-45	5	-2.20	54870325	27293	16.81	2050	2050	1997	2665	1435	2050	2010.27	2.51	0	4633	2147	2098	2026	1977	1905	2123	2002	39	615	100	1230	5	1	38703425	776	14.96	2.10	12	0.07	134.00	957.00	5100	20240426	-60.69	1572	20241121	27.54	5100	-60.69	20240426	1572	27.54	20241121	5100	-60.69	20240426	1572	27.54	20241121	0.14	N	413630	100	38 억	969760	N	N	N	00	N
70	20241218	121236	57	100.00	KOSDAQ	화학	N	N	N	N	N	2005	-45	5	-2.20	42400055	21066	12.98	2050	2050	1997	2665	1435	2050	2012.55	2.51	0	2873	2147	2098	2026	1977	1905	2123	2002	39	615	100	1230	5	1	38703425	776	14.96	2.10	12	0.05	134.00	957.00	5100	20240426	-60.69	1572	20241121	27.54	5100	-60.69	20240426	1572	27.54	20241121	5100	-60.69	20240426	1572	27.54	20241121	0.14	N	413630	100	38 억	969760	N	N	N	00	N
71	20241218	111236	57	100.00	KOSDAQ	화학	N	N	N	N	N	1999	-51	5	-2.49	41958095	20846	12.84	2050	2050	1997	2665	1435	2050	2012.59	2.51	0	3005	2147	2098	2026	1977	1905	2123	2002	39	615	100	1230	1	1	38703425	774	14.92	2.09	12	0.05	134.00	957.00	5100	20240426	-60.80	1572	20241121	27.16	5100	-60.80	20240426	1572	27.16	20241121	5100	-60.80	20240426	1572	27.16	20241121	0.14	N	413630	100	38 억	969760	N	N	N	00	N
72	20241218	101244	57	100.00	KOSDAQ	화학	N	N	N	N	N	2010	-40	5	-1.95	27020390	13401	8.26	2050	2050	1999	2665	1435	2050	2016.04	2.51	0	3469	2147	2098	2026	1977	1905	2123	2002	39	615	100	1230	5	1	38703425	778	15.00	2.10	12	0.03	134.00	957.00	5100	20240426	-60.59	1572	20241121	27.86	5100	-60.59	20240426	1572	27.86	20241121	5100	-60.59	20240426	1572	27.86	20241121	0.14	N	413630	100	38 억	969760	N	N	N	00	N
73	20241218	091248	57	100.00	KOSDAQ	화학	N	N	N	N	N	2035	-15	5	-0.73	2905035	1421	0.88	2050	2050	2025	2665	1435	2050	2043.93	2.51	0	258	2147	2098	2026	1977	1905	2123	2002	39	615	100	1230	5	1	38703425	788	15.19	2.13	12	0.00	134.00	957.00	5100	20240426	-60.10	1572	20241121	29.45	5100	-60.10	20240426	1572	29.45	20241121	5100	-60.10	20240426	1572	29.45	20241121	0.14	N	413630	100	38 억	969760	N	N	N	00	N
74	20241217	161239	57	100.00	KOSDAQ	화학	N	N	N	N	N	2050	20	2	0.99	326053066	162273	54.64	2030	2075	1954	2635	1425	2030	2008.97	2.51	0	30690	2313	2171	2093	1951	1873	2132	1912	39	605	100	1210	5	1	38703425	793	15.30	2.14	12	0.42	134.00	957.00	5100	20240426	-59.80	1572	20241121	30.41	5100	-59.80	20240426	1572	30.41	20241121	5100	-59.80	20240426	1572	30.41	20241121	0.15	N	413630	100	38 억	971959	N	N	N	00	N
75	20241217	151244	57	100.00	KOSDAQ	화학	N	N	N	N	N	2040	10	2	0.49	324103411	161324	54.32	2030	2075	1954	2635	1425	2030	2008.70	2.51	0	30333	2313	2171	2093	1951	1873	2132	1912	39	605	100	1210	5	1	38703425	790	15.22	2.13	12	0.42	134.00	957.00	5100	20240426	-60.00	1572	20241121	29.77	5100	-60.00	20240426	1572	29.77	20241121	5100	-60.00	20240426	1572	29.77	20241121	0.15	N	413630	100	38 억	971959	N	N	N	00	N
76	20241217	141234	57	100.00	KOSDAQ	화학	N	N	N	N	N	2050	20	2	0.99	303170821	151121	50.89	2030	2075	1954	2635	1425	2030	2005.76	2.51	0	27758	2313	2171	2093	1951	1873	2132	1912	39	605	100	1210	5	1	38703425	793	15.30	2.14	12	0.39	134.00	957.00	5100	20240426	-59.80	1572	20241121	30.41	5100	-59.80	20240426	1572	30.41	20241121	5100	-59.80	20240426	1572	30.41	20241121	0.15	N	413630	100	38 억	971959	N	N	N	00	N
77	20241217	131229	57	100.00	KOSDAQ	화학	N	N	N	N	N	2000	-30	5	-1.48	244094111	122371	41.21	2030	2075	1954	2635	1425	2030	1993.99	2.51	0	27694	2313	2171	2093	1951	1873	2132	1912	39	605	100	1210	5	1	38703425	774	14.93	2.09	12	0.32	134.00	957.00	5100	20240426	-60.78	1572	20241121	27.23	5100	-60.78	20240426	1572	27.23	20241121	5100	-60.78	20240426	1572	27.23	20241121	0.15	N	413630	100	38 억	971959	N	N	N	00	N
78	20241217	121155	57	100.00	KOSDAQ	화학	N	N	N	N	N	2010	-20	5	-0.99	239227808	119940	40.39	2030	2075	1954	2635	1425	2030	1993.83	2.51	0	27467	2313	2171	2093	1951	1873	2132	1912	39	605	100	1210	5	1	38703425	778	15.00	2.10	12	0.31	134.00	957.00	5100	20240426	-60.59	1572	20241121	27.86	5100	-60.59	20240426	1572	27.86	20241121	5100	-60.59	20240426	1572	27.86	20241121	0.15	N	413630	100	38 억	971959	N	N	N	00	N
79	20241217	111219	57	100.00	KOSDAQ	화학	N	N	N	N	N	2010	-20	5	-0.99	180623885	90534	30.49	2030	2075	1954	2635	1425	2030	1994.14	2.51	0	28455	2313	2171	2093	1951	1873	2132	1912	39	605	100	1210	5	1	38703425	778	15.00	2.10	12	0.23	134.00	957.00	5100	20240426	-60.59	1572	20241121	27.86	5100	-60.59	20240426	1572	27.86	20241121	5100	-60.59	20240426	1572	27.86	20241121	0.15	N	413630	100	38 억	971959	N	N	N	00	N
80	20241217	101225	57	100.00	KOSDAQ	화학	N	N	N	N	N	2005	-25	5	-1.23	132133318	66305	22.33	2030	2075	1954	2635	1425	2030	1991.40	2.51	0	11588	2313	2171	2093	1951	1873	2132	1912	39	605	100	1210	5	1	38703425	776	14.96	2.10	12	0.17	134.00	957.00	5100	20240426	-60.69	1572	20241121	27.54	5100	-60.69	20240426	1572	27.54	20241121	5100	-60.69	20240426	1572	27.54	20241121	0.15	N	413630	100	38 억	971959	N	N	N	00	N
81	20241217	091241	57	100.00	KOSDAQ	화학	N	N	N	N	N	1991	-39	5	-1.92	75075692	37717	12.70	2030	2075	1954	2635	1425	2030	1987.79	2.51	0	8707	2313	2171	2093	1951	1873	2132	1912	39	605	100	1210	1	1	38703425	771	14.86	2.08	12	0.10	134.00	957.00	5100	20240426	-60.96	1572	20241121	26.65	5100	-60.96	20240426	1572	26.65	20241121	5100	-60.96	20240426	1572	26.65	20241121	0.15	N	413630	100	38 억	971959	N	N	N	00	N
82	20241216	161231	54	100.00	KOSDAQ	화학	N	N	N	N	N	2030	-205	5	-9.17	620428245	296901	19.06	2230	2235	2015	2905	1565	2235	2088.35	2.65	0	-20434	2465	2350	2270	2155	2075	2310	2115	39	670	100	1340	5	1	38703425	786	15.15	2.12	12	0.77	134.00	957.00	5100	20240426	-60.20	1572	20241121	29.13	5100	-60.20	20240426	1572	29.13	20241121	5100	-60.20	20240426	1572	29.13	20241121	0.15	N	413630	100	38 억	1023799	N	N	N	01	N
83	20241216	151240	54	100.00	KOSDAQ	화학	N	N	N	N	N	2040	-195	5	-8.72	589844140	281855	18.10	2230	2235	2015	2905	1565	2235	2091.21	2.65	0	-16626	2465	2350	2270	2155	2075	2310	2115	39	670	100	1340	5	1	38703425	790	15.22	2.13	12	0.73	134.00	957.00	5100	20240426	-60.00	1572	20241121	29.77	5100	-60.00	20240426	1572	29.77	20241121	5100	-60.00	20240426	1572	29.77	20241121	0.15	N	413630	100	38 억	1023799	N	N	N	01	N
84	20241216	141239	54	100.00	KOSDAQ	화학	N	N	N	N	N	2030	-205	5	-9.17	563146655	268753	17.25	2230	2235	2015	2905	1565	2235	2093.85	2.65	0	-14473	2465	2350	2270	2155	2075	2310	2115	39	670	100	1340	5	1	38703425	786	15.15	2.12	12	0.69	134.00	957.00	5100	20240426	-60.20	1572	20241121	29.13	5100	-60.20	20240426	1572	29.13	20241121	5100	-60.20	20240426	1572	29.13	20241121	0.15	N	413630	100	38 억	1023799	N	N	N	01	N
85	20241216	131241	54	100.00	KOSDAQ	화학	N	N	N	N	N	2035	-200	5	-8.95	510395010	242687	15.58	2230	2235	2015	2905	1565	2235	2101.47	2.65	0	-10985	2465	2350	2270	2155	2075	2310	2115	39	670	100	1340	5	1	38703425	788	15.19	2.13	12	0.63	134.00	957.00	5100	20240426	-60.10	1572	20241121	29.45	5100	-60.10	20240426	1572	29.45	20241121	5100	-60.10	20240426	1572	29.45	20241121	0.15	N	413630	100	38 억	1023799	N	N	N	01	N
86	20241216	121239	54	100.00	KOSDAQ	화학	N	N	N	N	N	2035	-200	5	-8.95	467544560	221620	14.23	2230	2235	2015	2905	1565	2235	2107.97	2.65	0	-9209	2465	2350	2270	2155	2075	2310	2115	39	670	100	1340	5	1	38703425	788	15.19	2.13	12	0.57	134.00	957.00	5100	20240426	-60.10	1572	20241121	29.45	5100	-60.10	20240426	1572	29.45	20241121	5100	-60.10	20240426	1572	29.45	20241121	0.15	N	413630	100	38 억	1023799	N	N	N	01	N
87	20241216	111238	54	100.00	KOSDAQ	화학	N	N	N	N	N	2040	-195	5	-8.72	427886190	202197	12.98	2230	2235	2015	2905	1565	2235	2114.42	2.65	0	-3623	2465	2350	2270	2155	2075	2310	2115	39	670	100	1340	5	1	38703425	790	15.22	2.13	12	0.52	134.00	957.00	5100	20240426	-60.00	1572	20241121	29.77	5100	-60.00	20240426	1572	29.77	20241121	5100	-60.00	20240426	1572	29.77	20241121	0.15	N	413630	100	38 억	1023799	N	N	N	01	N
88	20241216	101240	54	100.00	KOSDAQ	화학	N	N	N	N	N	2040	-195	5	-8.72	367466360	172594	11.08	2230	2235	2015	2905	1565	2235	2127.23	2.65	0	11144	2465	2350	2270	2155	2075	2310	2115	39	670	100	1340	5	1	38703425	790	15.22	2.13	12	0.45	134.00	957.00	5100	20240426	-60.00	1572	20241121	29.77	5100	-60.00	20240426	1572	29.77	20241121	5100	-60.00	20240426	1572	29.77	20241121	0.15	N	413630	100	38 억	1023799	N	N	N	01	N
89	20241216	091240	54	100.00	KOSDAQ	화학	N	N	N	N	N	2215	-20	5	-0.89	98158170	44312	2.84	2230	2235	2185	2905	1565	2235	2213.74	2.65	0	1865	2465	2350	2270	2155	2075	2310	2115	39	670	100	1340	5	1	38703425	857	16.53	2.31	12	0.11	134.00	957.00	5100	20240426	-56.57	1572	20241121	40.90	5100	-56.57	20240426	1572	40.90	20241121	5100	-56.57	20240426	1572	40.90	20241121	0.15	N	413630	100	38 억	1023799	N	N	N	01	N
90	20241213	161230	57	100.00	KOSDAQ	화학	N	N	N	N	N	2235	10	2	0.45	1281049455	557537	83.49	2280	2385	2190	2890	1560	2225	2297.71	0.29	0	-38707	2555	2390	2285	2120	2015	2337	2067	39	665	100	1330	5	1	38703425	865	16.68	2.34	12	1.44	134.00	957.00	5100	20240426	-56.18	1572	20241121	42.18	5100	-56.18	20240426	1572	42.18	20241121	5100	-56.18	20240426	1572	42.18	20241121	0.15	N	413630	100	38 억	112356	N	N	N	00	N
91	20241213	151236	57	100.00	KOSDAQ	화학	N	N	N	N	N	2235	10	2	0.45	1253600080	545242	81.65	2280	2385	2190	2890	1560	2225	2299.16	0.29	0	-35693	2555	2390	2285	2120	2015	2337	2067	39	665	100	1330	5	1	38703425	865	16.68	2.34	12	1.41	134.00	957.00	5100	20240426	-56.18	1572	20241121	42.18	5100	-56.18	20240426	1572	42.18	20241121	5100	-56.18	20240426	1572	42.18	20241121	0.15	N	413630	100	38 억	112356	N	N	N	00	N
92	20241213	141236	57	100.00	KOSDAQ	화학	N	N	N	N	N	2210	-15	5	-0.67	1214991495	527830	79.04	2280	2385	2200	2890	1560	2225	2301.86	0.29	0	-34880	2555	2390	2285	2120	2015	2337	2067	39	665	100	1330	5	1	38703425	855	16.49	2.31	12	1.36	134.00	957.00	5100	20240426	-56.67	1572	20241121	40.59	5100	-56.67	20240426	1572	40.59	20241121	5100	-56.67	20240426	1572	40.59	20241121	0.15	N	413630	100	38 억	112356	N	N	N	00	N
93	20241213	131237	57	100.00	KOSDAQ	화학	N	N	N	N	N	2255	30	2	1.35	621923175	269997	40.43	2280	2385	2200	2890	1560	2225	2303.44	0.29	0	-36853	2555	2390	2285	2120	2015	2337	2067	39	665	100	1330	5	1	38703425	873	16.83	2.36	12	0.70	134.00	957.00	5100	20240426	-55.78	1572	20241121	43.45	5100	-55.78	20240426	1572	43.45	20241121	5100	-55.78	20240426	1572	43.45	20241121	0.15	N	413630	100	38 억	112356	N	N	N	00	N
94	20241213	121236	57	100.00	KOSDAQ	화학	N	N	N	N	N	2240	15	2	0.67	582064270	252194	37.77	2280	2385	2200	2890	1560	2225	2308.00	0.29	0	-29193	2555	2390	2285	2120	2015	2337	2067	39	665	100	1330	5	1	38703425	867	16.72	2.34	12	0.65	134.00	957.00	5100	20240426	-56.08	1572	20241121	42.49	5100	-56.08	20240426	1572	42.49	20241121	5100	-56.08	20240426	1572	42.49	20241121	0.15	N	413630	100	38 억	112356	N	N	N	00	N
95	20241213	111234	57	100.00	KOSDAQ	화학	N	N	N	N	N	2230	5	2	0.22	567281765	245594	36.78	2280	2385	2200	2890	1560	2225	2309.84	0.29	0	-27714	2555	2390	2285	2120	2015	2337	2067	39	665	100	1330	5	1	38703425	863	16.64	2.33	12	0.63	134.00	957.00	5100	20240426	-56.27	1572	20241121	41.86	5100	-56.27	20240426	1572	41.86	20241121	5100	-56.27	20240426	1572	41.86	20241121	0.15	N	413630	100	38 억	112356	N	N	N	00	N
96	20241213	101226	57	100.00	KOSDAQ	화학	N	N	N	N	N	2265	40	2	1.80	450912675	193335	28.95	2280	2385	2265	2890	1560	2225	2332.29	0.29	0	-16434	2555	2390	2285	2120	2015	2337	2067	39	665	100	1330	5	1	38703425	877	16.90	2.37	12	0.50	134.00	957.00	5100	20240426	-55.59	1572	20241121	44.08	5100	-55.59	20240426	1572	44.08	20241121	5100	-55.59	20240426	1572	44.08	20241121	0.15	N	413630	100	38 억	112356	N	N	N	00	N
97	20241213	091228	57	100.00	KOSDAQ	화학	N	N	N	N	N	2290	65	2	2.92	51177185	22385	3.35	2280	2330	2280	2890	1560	2225	2286.23	0.29	0	-7559	2555	2390	2285	2120	2015	2337	2067	39	665	100	1330	5	1	38703425	886	17.09	2.39	12	0.06	134.00	957.00	5100	20240426	-55.10	1572	20241121	45.67	5100	-55.10	20240426	1572	45.67	20241121	5100	-55.10	20240426	1572	45.67	20241121	0.15	N	413630	100	38 억	112356	N	N	N	00	N
98	20241212	161233	57	100.00	KOSDAQ	화학	N	N	N	N	N	2225	115	2	5.45	1542552895	667793	106.11	2260	2450	2180	2740	1480	2110	2309.96	0.46	0	-65068	2347	2228	2066	1947	1785	2288	2007	39	630	100	1260	5	1	38703425	861	16.60	2.32	12	1.73	134.00	957.00	5100	20240426	-56.37	1572	20241121	41.54	5100	-56.37	20240426	1572	41.54	20241121	5100	-56.37	20240426	1572	41.54	20241121	0.16	N	413630	100	38 억	177248	N	N	N	00	N
99	20241212	151227	57	100.00	KOSDAQ	화학	N	N	N	N	N	2225	115	2	5.45	1532305355	663197	105.38	2260	2450	2180	2740	1480	2110	2310.48	0.46	0	-66899	2347	2228	2066	1947	1785	2288	2007	39	630	100	1260	5	1	38703425	861	16.60	2.32	12	1.71	134.00	957.00	5100	20240426	-56.37	1572	20241121	41.54	5100	-56.37	20240426	1572	41.54	20241121	5100	-56.37	20240426	1572	41.54	20241121	0.16	N	413630	100	38 억	177248	N	N	N	00	N
100	20241212	141225	57	100.00	KOSDAQ	화학	N	N	N	N	N	2285	175	2	8.29	1003921555	434468	69.04	2260	2450	2180	2740	1480	2110	2310.69	0.46	0	-29679	2347	2228	2066	1947	1785	2288	2007	39	630	100	1260	5	1	38703425	884	17.05	2.39	12	1.12	134.00	957.00	5100	20240426	-55.20	1572	20241121	45.36	5100	-55.20	20240426	1572	45.36	20241121	5100	-55.20	20240426	1572	45.36	20241121	0.16	N	413630	100	38 억	177248	N	N	N	00	N
101	20241212	131213	57	100.00	KOSDAQ	화학	N	N	N	N	N	2270	160	2	7.58	922397065	398686	63.35	2260	2450	2180	2740	1480	2110	2313.59	0.46	0	-14943	2347	2228	2066	1947	1785	2288	2007	39	630	100	1260	5	1	38703425	879	16.94	2.37	12	1.03	134.00	957.00	5100	20240426	-55.49	1572	20241121	44.40	5100	-55.49	20240426	1572	44.40	20241121	5100	-55.49	20240426	1572	44.40	20241121	0.16	N	413630	100	38 억	177248	N	N	N	00	N
102	20241212	121207	57	100.00	KOSDAQ	화학	N	N	N	N	N	2255	145	2	6.87	877911135	379028	60.23	2260	2450	2180	2740	1480	2110	2316.22	0.46	0	-13730	2347	2228	2066	1947	1785	2288	2007	39	630	100	1260	5	1	38703425	873	16.83	2.36	12	0.98	134.00	957.00	5100	20240426	-55.78	1572	20241121	43.45	5100	-55.78	20240426	1572	43.45	20241121	5100	-55.78	20240426	1572	43.45	20241121	0.16	N	413630	100	38 억	177248	N	N	N	00	N
103	20241212	111218	57	100.00	KOSDAQ	화학	N	N	N	N	N	2280	170	2	8.06	396699630	174385	27.71	2260	2335	2180	2740	1480	2110	2274.85	0.46	0	15538	2347	2228	2066	1947	1785	2288	2007	39	630	100	1260	5	1	38703425	882	17.01	2.38	12	0.45	134.00	957.00	5100	20240426	-55.29	1572	20241121	45.04	5100	-55.29	20240426	1572	45.04	20241121	5100	-55.29	20240426	1572	45.04	20241121	0.16	N	413630	100	38 억	177248	N	N	N	00	N
104	20241212	101216	57	100.00	KOSDAQ	화학	N	N	N	N	N	2280	170	2	8.06	296248410	130793	20.78	2260	2335	2180	2740	1480	2110	2265.02	0.46	0	10184	2347	2228	2066	1947	1785	2288	2007	39	630	100	1260	5	1	38703425	882	17.01	2.38	12	0.34	134.00	957.00	5100	20240426	-55.29	1572	20241121	45.04	5100	-55.29	20240426	1572	45.04	20241121	5100	-55.29	20240426	1572	45.04	20241121	0.16	N	413630	100	38 억	177248	N	N	N	00	N
105	20241212	091226	57	100.00	KOSDAQ	화학	N	N	N	N	N	2300	190	2	9.00	155332850	69208	11.00	2260	2320	2180	2740	1480	2110	2244.43	0.46	0	-13204	2347	2228	2066	1947	1785	2288	2007	39	630	100	1260	5	1	38703425	890	17.16	2.40	12	0.18	134.00	957.00	5100	20240426	-54.90	1572	20241121	46.31	5100	-54.90	20240426	1572	46.31	20241121	5100	-54.90	20240426	1572	46.31	20241121	0.16	N	413630	100	38 억	177248	N	N	N	00	N
106	20241211	161220	54	100.00	KOSDAQ	화학	N	N	N	N	N	2110	258	2	13.93	1310693166	628578	214.38	2000	2185	1904	2405	1297	1852	2085.17	0.41	0	20308	2119	1985	1911	1777	1703	1948	1740	39	553	100	1110	5	1	38703425	817	15.75	2.20	12	1.62	134.00	957.00	5100	20240426	-58.63	1572	20241121	34.22	5100	-58.63	20240426	1572	34.22	20241121	5100	-58.63	20240426	1572	34.22	20241121	0.15	N	413630	100	38 억	157271	N	N	N	01	N
107	20241211	151134	54	100.00	KOSDAQ	화학	N	N	N	N	N	2075	223	2	12.04	1263560981	605822	206.61	2000	2185	1904	2405	1297	1852	2085.70	0.41	0	17170	2119	1985	1911	1777	1703	1948	1740	39	553	100	1110	5	1	38703425	803	15.49	2.17	12	1.57	134.00	957.00	5100	20240426	-59.31	1572	20241121	32.00	5100	-59.31	20240426	1572	32.00	20241121	5100	-59.31	20240426	1572	32.00	20241121	0.15	N	413630	100	38 억	157271	N	N	N	01	N
108	20241211	141229	54	100.00	KOSDAQ	화학	N	N	N	N	N	2110	258	2	13.93	712792516	348634	118.90	2000	2160	1904	2405	1297	1852	2044.53	0.41	0	35874	2119	1985	1911	1777	1703	1948	1740	39	553	100	1110	5	1	38703425	817	15.75	2.20	12	0.90	134.00	957.00	5100	20240426	-58.63	1572	20241121	34.22	5100	-58.63	20240426	1572	34.22	20241121	5100	-58.63	20240426	1572	34.22	20241121	0.15	N	413630	100	38 억	157271	N	N	N	01	N
109	20241211	131230	54	100.00	KOSDAQ	화학	N	N	N	N	N	2100	248	2	13.39	654803906	321111	109.51	2000	2160	1904	2405	1297	1852	2039.18	0.41	0	33153	2119	1985	1911	1777	1703	1948	1740	39	553	100	1110	5	1	38703425	813	15.67	2.19	12	0.83	134.00	957.00	5100	20240426	-58.82	1572	20241121	33.59	5100	-58.82	20240426	1572	33.59	20241121	5100	-58.82	20240426	1572	33.59	20241121	0.15	N	413630	100	38 억	157271	N	N	N	01	N
110	20241211	121231	54	100.00	KOSDAQ	화학	N	N	N	N	N	2075	223	2	12.04	635423071	311809	106.34	2000	2160	1904	2405	1297	1852	2037.86	0.41	0	31657	2119	1985	1911	1777	1703	1948	1740	39	553	100	1110	5	1	38703425	803	15.49	2.17	12	0.81	134.00	957.00	5100	20240426	-59.31	1572	20241121	32.00	5100	-59.31	20240426	1572	32.00	20241121	5100	-59.31	20240426	1572	32.00	20241121	0.15	N	413630	100	38 억	157271	N	N	N	01	N
111	20241211	111227	54	100.00	KOSDAQ	화학	N	N	N	N	N	2055	203	2	10.96	612822736	300876	102.61	2000	2160	1904	2405	1297	1852	2036.80	0.41	0	28377	2119	1985	1911	1777	1703	1948	1740	39	553	100	1110	5	1	38703425	795	15.34	2.15	12	0.78	134.00	957.00	5100	20240426	-59.71	1572	20241121	30.73	5100	-59.71	20240426	1572	30.73	20241121	5100	-59.71	20240426	1572	30.73	20241121	0.15	N	413630	100	38 억	157271	N	N	N	01	N
112	20241211	101227	54	100.00	KOSDAQ	화학	N	N	N	N	N	2060	208	2	11.23	290684566	145902	49.76	2000	2090	1904	2405	1297	1852	1992.33	0.41	0	60460	2119	1985	1911	1777	1703	1948	1740	39	553	100	1110	5	1	38703425	797	15.37	2.15	12	0.38	134.00	957.00	5100	20240426	-59.61	1572	20241121	31.04	5100	-59.61	20240426	1572	31.04	20241121	5100	-59.61	20240426	1572	31.04	20241121	0.15	N	413630	100	38 억	157271	N	N	N	01	N
113	20241211	091233	54	100.00	KOSDAQ	화학	N	N	N	N	N	1990	138	2	7.45	127691410	65421	22.31	2000	2005	1904	2405	1297	1852	1951.84	0.41	0	14238	2119	1985	1911	1777	1703	1948	1740	39	553	100	1110	1	1	38703425	770	14.85	2.08	12	0.17	134.00	957.00	5100	20240426	-60.98	1572	20241121	26.59	5100	-60.98	20240426	1572	26.59	20241121	5100	-60.98	20240426	1572	26.59	20241121	0.15	N	413630	100	38 억	157271	N	N	N	01	N
114	20241210	161217	54	100.00	KOSDAQ	화학	N	N	N	N	N	1852	-133	5	-6.70	549581552	290045	199.23	1956	2045	1837	2580	1390	1985	1894.93	0.49	0	-32031	2274	2129	2055	1910	1836	2092	1873	39	595	100	1190	1	1	38703425	717	13.82	1.94	12	0.75	134.00	957.00	5100	20240426	-63.69	1572	20241121	17.81	5100	-63.69	20240426	1572	17.81	20241121	5100	-63.69	20240426	1572	17.81	20241121	0.16	N	413630	100	38 억	189133	N	N	N	01	N
115	20241210	151219	54	100.00	KOSDAQ	화학	N	N	N	N	N	1854	-131	5	-6.60	520469228	274338	188.44	1956	2045	1837	2580	1390	1985	1897.18	0.49	0	-28265	2274	2129	2055	1910	1836	2092	1873	39	595	100	1190	1	1	38703425	718	13.84	1.94	12	0.71	134.00	957.00	5100	20240426	-63.65	1572	20241121	17.94	5100	-63.65	20240426	1572	17.94	20241121	5100	-63.65	20240426	1572	17.94	20241121	0.16	N	413630	100	38 억	189133	N	N	N	01	N
116	20241210	141218	54	100.00	KOSDAQ	화학	N	N	N	N	N	1860	-125	5	-6.30	410443215	214958	147.65	1956	2045	1844	2580	1390	1985	1909.41	0.49	0	-9002	2274	2129	2055	1910	1836	2092	1873	39	595	100	1190	1	1	38703425	720	13.88	1.94	12	0.56	134.00	957.00	5100	20240426	-63.53	1572	20241121	18.32	5100	-63.53	20240426	1572	18.32	20241121	5100	-63.53	20240426	1572	18.32	20241121	0.16	N	413630	100	38 억	189133	N	N	N	01	N
117	20241210	131221	54	100.00	KOSDAQ	화학	N	N	N	N	N	1896	-89	5	-4.48	292252442	151624	104.15	1956	2045	1876	2580	1390	1985	1927.48	0.49	0	22299	2274	2129	2055	1910	1836	2092	1873	39	595	100	1190	1	1	38703425	734	14.15	1.98	12	0.39	134.00	957.00	5100	20240426	-62.82	1572	20241121	20.61	5100	-62.82	20240426	1572	20.61	20241121	5100	-62.82	20240426	1572	20.61	20241121	0.16	N	413630	100	38 억	189133	N	N	N	01	N
118	20241210	121218	54	100.00	KOSDAQ	화학	N	N	N	N	N	1914	-71	5	-3.58	206173965	106108	72.88	1956	2045	1893	2580	1390	1985	1943.06	0.49	0	32270	2274	2129	2055	1910	1836	2092	1873	39	595	100	1190	1	1	38703425	741	14.28	2.00	12	0.27	134.00	957.00	5100	20240426	-62.47	1572	20241121	21.76	5100	-62.47	20240426	1572	21.76	20241121	5100	-62.47	20240426	1572	21.76	20241121	0.16	N	413630	100	38 억	189133	N	N	N	01	N
119	20241210	111218	54	100.00	KOSDAQ	화학	N	N	N	N	N	1930	-55	5	-2.77	174508605	89530	61.50	1956	2045	1893	2580	1390	1985	1949.16	0.49	0	30811	2274	2129	2055	1910	1836	2092	1873	39	595	100	1190	1	1	38703425	747	14.40	2.02	12	0.23	134.00	957.00	5100	20240426	-62.16	1572	20241121	22.77	5100	-62.16	20240426	1572	22.77	20241121	5100	-62.16	20240426	1572	22.77	20241121	0.16	N	413630	100	38 억	189133	N	N	N	01	N
120	20241210	101219	54	100.00	KOSDAQ	화학	N	N	N	N	N	1900	-85	5	-4.28	110487202	56067	38.51	1956	2045	1900	2580	1390	1985	1970.63	0.49	0	22359	2274	2129	2055	1910	1836	2092	1873	39	595	100	1190	1	1	38703425	735	14.18	1.99	12	0.14	134.00	957.00	5100	20240426	-62.75	1572	20241121	20.87	5100	-62.75	20240426	1572	20.87	20241121	5100	-62.75	20240426	1572	20.87	20241121	0.16	N	413630	100	38 억	189133	N	N	N	01	N
121	20241210	091227	54	100.00	KOSDAQ	화학	N	N	N	N	N	2005	20	2	1.01	22917908	11544	7.93	1956	2025	1956	2580	1390	1985	1985.27	0.49	0	5058	2274	2129	2055	1910	1836	2092	1873	39	595	100	1190	5	1	38703425	776	14.96	2.10	12	0.03	134.00	957.00	5100	20240426	-60.69	1572	20241121	27.54	5100	-60.69	20240426	1572	27.54	20241121	5100	-60.69	20240426	1572	27.54	20241121	0.16	N	413630	100	38 억	189133	N	N	N	01	N
122	20241209	161214	57	100.00	KOSDAQ	화학	N	N	N	N	N	1985	-240	5	-10.79	293890105	145098	99.69	2200	2200	1981	2890	1560	2225	2025.46	0.36	0	49318	2385	2305	2225	2145	2065	2265	2105	39	665	100	1330	1	1	38703425	768	14.81	2.07	12	0.37	134.00	957.00	5100	20240426	-61.08	1572	20241121	26.27	5100	-61.08	20240426	1572	26.27	20241121	5100	-61.08	20240426	1572	26.27	20241121	0.16	N	413630	100	38 억	139798	N	N	N	00	N
123	20241209	151217	57	100.00	KOSDAQ	화학	N	N	N	N	N	2005	-220	5	-9.89	275102475	135635	93.19	2200	2200	1982	2890	1560	2225	2028.26	0.36	0	52249	2385	2305	2225	2145	2065	2265	2105	39	665	100	1330	5	1	38703425	776	14.96	2.10	12	0.35	134.00	957.00	5100	20240426	-60.69	1572	20241121	27.54	5100	-60.69	20240426	1572	27.54	20241121	5100	-60.69	20240426	1572	27.54	20241121	0.16	N	413630	100	38 억	139798	N	N	N	00	N
124	20241209	141215	57	100.00	KOSDAQ	화학	N	N	N	N	N	2040	-185	5	-8.31	168710353	82481	56.67	2200	2200	1983	2890	1560	2225	2045.45	0.36	0	15496	2385	2305	2225	2145	2065	2265	2105	39	665	100	1330	5	1	38703425	790	15.22	2.13	12	0.21	134.00	957.00	5100	20240426	-60.00	1572	20241121	29.77	5100	-60.00	20240426	1572	29.77	20241121	5100	-60.00	20240426	1572	29.77	20241121	0.16	N	413630	100	38 억	139798	N	N	N	00	N
125	20241209	131220	57	100.00	KOSDAQ	화학	N	N	N	N	N	2050	-175	5	-7.87	148966074	72671	49.93	2200	2200	1983	2890	1560	2225	2049.87	0.36	0	9391	2385	2305	2225	2145	2065	2265	2105	39	665	100	1330	5	1	38703425	793	15.30	2.14	12	0.19	134.00	957.00	5100	20240426	-59.80	1572	20241121	30.41	5100	-59.80	20240426	1572	30.41	20241121	5100	-59.80	20240426	1572	30.41	20241121	0.16	N	413630	100	38 억	139798	N	N	N	00	N
126	20241209	121215	57	100.00	KOSDAQ	화학	N	N	N	N	N	2045	-180	5	-8.09	82916180	39785	27.34	2200	2200	2025	2890	1560	2225	2084.11	0.36	0	3406	2385	2305	2225	2145	2065	2265	2105	39	665	100	1330	5	1	38703425	791	15.26	2.14	12	0.10	134.00	957.00	5100	20240426	-59.90	1572	20241121	30.09	5100	-59.90	20240426	1572	30.09	20241121	5100	-59.90	20240426	1572	30.09	20241121	0.16	N	413630	100	38 억	139798	N	N	N	00	N
127	20241209	111216	57	100.00	KOSDAQ	화학	N	N	N	N	N	2070	-155	5	-6.97	67255635	32133	22.08	2200	2200	2045	2890	1560	2225	2093.04	0.36	0	3440	2385	2305	2225	2145	2065	2265	2105	39	665	100	1330	5	1	38703425	801	15.45	2.16	12	0.08	134.00	957.00	5100	20240426	-59.41	1572	20241121	31.68	5100	-59.41	20240426	1572	31.68	20241121	5100	-59.41	20240426	1572	31.68	20241121	0.16	N	413630	100	38 억	139798	N	N	N	00	N
128	20241209	101212	57	100.00	KOSDAQ	화학	N	N	N	N	N	2075	-150	5	-6.74	60765785	29008	19.93	2200	2200	2045	2890	1560	2225	2094.79	0.36	0	3749	2385	2305	2225	2145	2065	2265	2105	39	665	100	1330	5	1	38703425	803	15.49	2.17	12	0.07	134.00	957.00	5100	20240426	-59.31	1572	20241121	32.00	5100	-59.31	20240426	1572	32.00	20241121	5100	-59.31	20240426	1572	32.00	20241121	0.16	N	413630	100	38 억	139798	N	N	N	00	N
129	20241209	091206	57	100.00	KOSDAQ	화학	N	N	N	N	N	2125	-100	5	-4.49	25968920	12259	8.42	2200	2200	2090	2890	1560	2225	2118.36	0.36	0	4666	2385	2305	2225	2145	2065	2265	2105	39	665	100	1330	5	1	38703425	822	15.86	2.22	12	0.03	134.00	957.00	5100	20240426	-58.33	1572	20241121	35.18	5100	-58.33	20240426	1572	35.18	20241121	5100	-58.33	20240426	1572	35.18	20241121	0.16	N	413630	100	38 억	139798	N	N	N	00	N
130	20241206	161205	57	100.00	KOSDAQ	화학	N	N	N	N	N	2225	-80	5	-3.47	319502140	144937	114.87	2245	2305	2145	2995	1615	2305	2203.98	0.26	0	39813	2495	2400	2325	2230	2155	2362	2192	39	690	100	1380	5	1	38703425	861	16.60	2.32	12	0.37	134.00	957.00	5100	20240426	-56.37	1572	20241121	41.54	5100	-56.37	20240426	1572	41.54	20241121	5100	-56.37	20240426	1572	41.54	20241121	0.17	N	413630	100	38 억	99959	N	N	N	00	N
131	20241206	151210	57	100.00	KOSDAQ	화학	N	N	N	N	N	2180	-125	5	-5.42	309531990	140455	111.32	2245	2305	2145	2995	1615	2305	2203.78	0.26	0	40285	2495	2400	2325	2230	2155	2362	2192	39	690	100	1380	5	1	38703425	844	16.27	2.28	12	0.36	134.00	957.00	5100	20240426	-57.25	1572	20241121	38.68	5100	-57.25	20240426	1572	38.68	20241121	5100	-57.25	20240426	1572	38.68	20241121	0.17	N	413630	100	38 억	99959	N	N	N	00	N
132	20241206	141207	57	100.00	KOSDAQ	화학	N	N	N	N	N	2170	-135	5	-5.86	241397770	108971	86.37	2245	2305	2145	2995	1615	2305	2215.25	0.26	0	23288	2495	2400	2325	2230	2155	2362	2192	39	690	100	1380	5	1	38703425	840	16.19	2.27	12	0.28	134.00	957.00	5100	20240426	-57.45	1572	20241121	38.04	5100	-57.45	20240426	1572	38.04	20241121	5100	-57.45	20240426	1572	38.04	20241121	0.17	N	413630	100	38 억	99959	N	N	N	00	N
133	20241206	131207	57	100.00	KOSDAQ	화학	N	N	N	N	N	2180	-125	5	-5.42	210519945	94840	75.17	2245	2305	2145	2995	1615	2305	2219.74	0.26	0	19343	2495	2400	2325	2230	2155	2362	2192	39	690	100	1380	5	1	38703425	844	16.27	2.28	12	0.25	134.00	957.00	5100	20240426	-57.25	1572	20241121	38.68	5100	-57.25	20240426	1572	38.68	20241121	5100	-57.25	20240426	1572	38.68	20241121	0.17	N	413630	100	38 억	99959	N	N	N	00	N
134	20241206	121158	57	100.00	KOSDAQ	화학	N	N	N	N	N	2220	-85	5	-3.69	204948500	92306	73.16	2245	2305	2145	2995	1615	2305	2220.32	0.26	0	19530	2495	2400	2325	2230	2155	2362	2192	39	690	100	1380	5	1	38703425	859	16.57	2.32	12	0.24	134.00	957.00	5100	20240426	-56.47	1572	20241121	41.22	5100	-56.47	20240426	1572	41.22	20241121	5100	-56.47	20240426	1572	41.22	20241121	0.17	N	413630	100	38 억	99959	N	N	N	00	N
135	20241206	111157	57	100.00	KOSDAQ	화학	N	N	N	N	N	2195	-110	5	-4.77	192313810	86565	68.61	2245	2305	2145	2995	1615	2305	2221.61	0.26	0	21708	2495	2400	2325	2230	2155	2362	2192	39	690	100	1380	5	1	38703425	850	16.38	2.29	12	0.22	134.00	957.00	5100	20240426	-56.96	1572	20241121	39.63	5100	-56.96	20240426	1572	39.63	20241121	5100	-56.96	20240426	1572	39.63	20241121	0.17	N	413630	100	38 억	99959	N	N	N	00	N
136	20241206	101157	57	100.00	KOSDAQ	화학	N	N	N	N	N	2235	-70	5	-3.04	103942715	46177	36.60	2245	2305	2215	2995	1615	2305	2250.96	0.26	0	16467	2495	2400	2325	2230	2155	2362	2192	39	690	100	1380	5	1	38703425	865	16.68	2.34	12	0.12	134.00	957.00	5100	20240426	-56.18	1572	20241121	42.18	5100	-56.18	20240426	1572	42.18	20241121	5100	-56.18	20240426	1572	42.18	20241121	0.17	N	413630	100	38 억	99959	N	N	N	00	N
137	20241206	091208	57	100.00	KOSDAQ	화학	N	N	N	N	N	2285	-20	5	-0.87	8863675	3932	3.12	2245	2290	2245	2995	1615	2305	2254.24	0.26	0	593	2495	2400	2325	2230	2155	2362	2192	39	690	100	1380	5	1	38703425	884	17.05	2.39	12	0.01	134.00	957.00	5100	20240426	-55.20	1572	20241121	45.36	5100	-55.20	20240426	1572	45.36	20241121	5100	-55.20	20240426	1572	45.36	20241121	0.17	N	413630	100	38 억	99959	N	N	N	00	N
138	20241205	161142	57	100.00	KOSDAQ	화학	N	N	N	N	N	2305	-135	5	-5.53	295626370	126090	45.97	2400	2420	2250	3170	1710	2440	2344.97	0.27	0	-5324	2620	2530	2435	2345	2250	2575	2390	39	730	100	1460	5	1	38703425	892	17.20	2.41	12	0.33	134.00	957.00	5100	20240426	-54.80	1572	20241121	46.63	5100	-54.80	20240426	1572	46.63	20241121	5100	-54.80	20240426	1572	46.63	20241121	0.21	N	413630	100	38 억	105180	N	N	N	00	N
139	20241205	151151	57	100.00	KOSDAQ	화학	N	N	N	N	N	2325	-115	5	-4.71	226701670	95907	34.97	2400	2420	2300	3170	1710	2440	2363.77	0.27	0	-4198	2620	2530	2435	2345	2250	2575	2390	39	730	100	1460	5	1	38703425	900	17.35	2.43	12	0.25	134.00	957.00	5100	20240426	-54.41	1572	20241121	47.90	5100	-54.41	20240426	1572	47.90	20241121	5100	-54.41	20240426	1572	47.90	20241121	0.21	N	413630	100	38 억	105180	N	N	N	00	N
140	20241205	141134	57	100.00	KOSDAQ	화학	N	N	N	N	N	2350	-90	5	-3.69	190175130	80252	29.26	2400	2420	2300	3170	1710	2440	2369.72	0.27	0	-3865	2620	2530	2435	2345	2250	2575	2390	39	730	100	1460	5	1	38703425	910	17.54	2.46	12	0.21	134.00	957.00	5100	20240426	-53.92	1572	20241121	49.49	5100	-53.92	20240426	1572	49.49	20241121	5100	-53.92	20240426	1572	49.49	20241121	0.21	N	413630	100	38 억	105180	N	N	N	00	N
141	20241205	131145	57	100.00	KOSDAQ	화학	N	N	N	N	N	2355	-85	5	-3.48	124916285	52093	18.99	2400	2420	2355	3170	1710	2440	2397.95	0.27	0	-2852	2620	2530	2435	2345	2250	2575	2390	39	730	100	1460	5	1	38703425	911	17.57	2.46	12	0.13	134.00	957.00	5100	20240426	-53.82	1572	20241121	49.81	5100	-53.82	20240426	1572	49.81	20241121	5100	-53.82	20240426	1572	49.81	20241121	0.21	N	413630	100	38 억	105180	N	N	N	00	N
142	20241205	121144	57	100.00	KOSDAQ	화학	N	N	N	N	N	2385	-55	5	-2.25	108988965	45378	16.54	2400	2420	2365	3170	1710	2440	2401.80	0.27	0	-1529	2620	2530	2435	2345	2250	2575	2390	39	730	100	1460	5	1	38703425	923	17.80	2.49	12	0.12	134.00	957.00	5100	20240426	-53.24	1572	20241121	51.72	5100	-53.24	20240426	1572	51.72	20241121	5100	-53.24	20240426	1572	51.72	20241121	0.21	N	413630	100	38 억	105180	N	N	N	00	N
143	20241205	111143	57	100.00	KOSDAQ	화학	N	N	N	N	N	2400	-40	5	-1.64	88603020	36859	13.44	2400	2420	2365	3170	1710	2440	2403.84	0.27	0	700	2620	2530	2435	2345	2250	2575	2390	39	730	100	1460	5	1	38703425	929	17.91	2.51	12	0.10	134.00	957.00	5100	20240426	-52.94	1572	20241121	52.67	5100	-52.94	20240426	1572	52.67	20241121	5100	-52.94	20240426	1572	52.67	20241121	0.21	N	413630	100	38 억	105180	N	N	N	00	N
144	20241205	101142	57	100.00	KOSDAQ	화학	N	N	N	N	N	2405	-35	5	-1.43	54424725	22615	8.24	2400	2420	2365	3170	1710	2440	2406.58	0.27	0	-361	2620	2530	2435	2345	2250	2575	2390	39	730	100	1460	5	1	38703425	931	17.95	2.51	12	0.06	134.00	957.00	5100	20240426	-52.84	1572	20241121	52.99	5100	-52.84	20240426	1572	52.99	20241121	5100	-52.84	20240426	1572	52.99	20241121	0.21	N	413630	100	38 억	105180	N	N	N	00	N
145	20241205	091149	57	100.00	KOSDAQ	화학	N	N	N	N	N	2380	-60	5	-2.46	11477570	4809	1.75	2400	2400	2365	3170	1710	2440	2386.69	0.27	0	171	2620	2530	2435	2345	2250	2575	2390	39	730	100	1460	5	1	38703425	921	17.76	2.49	12	0.01	134.00	957.00	5100	20240426	-53.33	1572	20241121	51.40	5100	-53.33	20240426	1572	51.40	20241121	5100	-53.33	20240426	1572	51.40	20241121	0.21	N	413630	100	38 억	105180	N	N	N	00	N
146	20241204	161123	57	100.00	KOSDAQ	화학	N	N	N	N	N	2440	-5	5	-0.20	666758835	274176	16.86	2405	2525	2340	3175	1715	2445	2431.80	0.27	0	1782	3025	2735	2555	2265	2085	2880	2410	39	730	100	1460	5	1	38703425	944	18.21	2.55	12	0.71	134.00	957.00	5100	20240426	-52.16	1572	20241121	55.22	5100	-52.16	20240426	1572	55.22	20241121	5100	-52.16	20240426	1572	55.22	20241121	0.21	N	413630	100	38 억	103522	N	N	N	00	N
147	20241204	151124	57	100.00	KOSDAQ	화학	N	N	N	N	N	2450	5	2	0.20	628983530	258714	15.91	2405	2525	2340	3175	1715	2445	2431.18	0.27	0	2939	3025	2735	2555	2265	2085	2880	2410	39	730	100	1460	5	1	38703425	948	18.28	2.56	12	0.67	134.00	957.00	5100	20240426	-51.96	1572	20241121	55.85	5100	-51.96	20240426	1572	55.85	20241121	5100	-51.96	20240426	1572	55.85	20241121	0.21	N	413630	100	38 억	103522	N	N	N	00	N
148	20241204	141127	57	100.00	KOSDAQ	화학	N	N	N	N	N	2420	-25	5	-1.02	381485715	158415	9.74	2405	2490	2340	3175	1715	2445	2408.09	0.27	0	-8601	3025	2735	2555	2265	2085	2880	2410	39	730	100	1460	5	1	38703425	937	18.06	2.53	12	0.41	134.00	957.00	5100	20240426	-52.55	1572	20241121	53.94	5100	-52.55	20240426	1572	53.94	20241121	5100	-52.55	20240426	1572	53.94	20241121	0.21	N	413630	100	38 억	103522	N	N	N	00	N
149	20241204	131120	57	100.00	KOSDAQ	화학	N	N	N	N	N	2415	-30	5	-1.23	370664180	153930	9.47	2405	2490	2340	3175	1715	2445	2407.95	0.27	0	-7338	3025	2735	2555	2265	2085	2880	2410	39	730	100	1460	5	1	38703425	935	18.02	2.52	12	0.40	134.00	957.00	5100	20240426	-52.65	1572	20241121	53.63	5100	-52.65	20240426	1572	53.63	20241121	5100	-52.65	20240426	1572	53.63	20241121	0.21	N	413630	100	38 억	103522	N	N	N	00	N
150	20241204	121114	57	100.00	KOSDAQ	화학	N	N	N	N	N	2410	-35	5	-1.43	360023155	149517	9.19	2405	2490	2340	3175	1715	2445	2407.85	0.27	0	-6444	3025	2735	2555	2265	2085	2880	2410	39	730	100	1460	5	1	38703425	933	17.99	2.52	12	0.39	134.00	957.00	5100	20240426	-52.75	1572	20241121	53.31	5100	-52.75	20240426	1572	53.31	20241121	5100	-52.75	20240426	1572	53.31	20241121	0.21	N	413630	100	38 억	103522	N	N	N	00	N
151	20241204	111102	57	100.00	KOSDAQ	화학	N	N	N	N	N	2380	-65	5	-2.66	247954355	103242	6.35	2405	2490	2340	3175	1715	2445	2401.58	0.27	0	12402	3025	2735	2555	2265	2085	2880	2410	39	730	100	1460	5	1	38703425	921	17.76	2.49	12	0.27	134.00	957.00	5100	20240426	-53.33	1572	20241121	51.40	5100	-53.33	20240426	1572	51.40	20241121	5100	-53.33	20240426	1572	51.40	20241121	0.21	N	413630	100	38 억	103522	N	N	N	00	N
152	20241204	101104	57	100.00	KOSDAQ	화학	N	N	N	N	N	2415	-30	5	-1.23	227407140	94609	5.82	2405	2490	2340	3175	1715	2445	2403.55	0.27	0	11894	3025	2735	2555	2265	2085	2880	2410	39	730	100	1460	5	1	38703425	935	18.02	2.52	12	0.24	134.00	957.00	5100	20240426	-52.65	1572	20241121	53.63	5100	-52.65	20240426	1572	53.63	20241121	5100	-52.65	20240426	1572	53.63	20241121	0.21	N	413630	100	38 억	103522	N	N	N	00	N
153	20241204	091127	57	100.00	KOSDAQ	화학	N	N	N	N	N	2450	5	2	0.20	92933985	38723	2.38	2405	2450	2340	3175	1715	2445	2399.70	0.27	0	8553	3025	2735	2555	2265	2085	2880	2410	39	730	100	1460	5	1	38703425	948	18.28	2.56	12	0.10	134.00	957.00	5100	20240426	-51.96	1572	20241121	55.85	5100	-51.96	20240426	1572	55.85	20241121	5100	-51.96	20240426	1572	55.85	20241121	0.21	N	413630	100	38 억	103522	N	N	N	00	N
154	20241203	161211	57	100.00	KOSDAQ	화학	N	N	N	N	N	2445	225	2	10.14	4154095105	1621389	1221.60	2375	2845	2375	2885	1555	2220	2562.11	0.28	0	-14077	2490	2355	2260	2125	2030	2307	2077	39	665	100	1330	5	1	38703425	946	18.25	2.55	12	4.19	134.00	957.00	5100	20240426	-52.06	1572	20241121	55.53	5100	-52.06	20240426	1572	55.53	20241121	5100	-52.06	20240426	1572	55.53	20241121	0.22	N	413630	100	38 억	107613	N	N	N	00	N
155	20241203	151300	57	100.00	KOSDAQ	화학	N	N	N	N	N	2445	225	2	10.14	4058916775	1582535	1192.32	2375	2845	2375	2885	1555	2220	2564.82	0.28	0	-28359	2490	2355	2260	2125	2030	2307	2077	39	665	100	1330	5	1	38703425	946	18.25	2.55	12	4.09	134.00	957.00	5100	20240426	-52.06	1572	20241121	55.53	5100	-52.06	20240426	1572	55.53	20241121	5100	-52.06	20240426	1572	55.53	20241121	0.22	N	413630	100	38 억	107613	N	N	N	00	N
156	20241203	141234	57	100.00	KOSDAQ	화학	N	N	N	N	N	2485	265	2	11.94	3112367055	1210154	911.76	2375	2845	2375	2885	1555	2220	2571.88	0.28	0	-75647	2490	2355	2260	2125	2030	2307	2077	39	665	100	1330	5	1	38703425	962	18.54	2.60	12	3.13	134.00	957.00	5100	20240426	-51.27	1572	20241121	58.08	5100	-51.27	20240426	1572	58.08	20241121	5100	-51.27	20240426	1572	58.08	20241121	0.22	N	413630	100	38 억	107613	N	N	N	00	N
157	20241203	131232	57	100.00	KOSDAQ	화학	N	N	N	N	N	2420	200	2	9.01	2939506985	1140171	859.03	2375	2845	2375	2885	1555	2220	2578.13	0.28	0	-101022	2490	2355	2260	2125	2030	2307	2077	39	665	100	1330	5	1	38703425	937	18.06	2.53	12	2.95	134.00	957.00	5100	20240426	-52.55	1572	20241121	53.94	5100	-52.55	20240426	1572	53.94	20241121	5100	-52.55	20240426	1572	53.94	20241121	0.22	N	413630	100	38 억	107613	N	N	N	00	N
158	20241203	121254	57	100.00	KOSDAQ	화학	N	N	N	N	N	2440	220	2	9.91	2857909100	1106704	833.82	2375	2845	2375	2885	1555	2220	2582.36	0.28	0	-105028	2490	2355	2260	2125	2030	2307	2077	39	665	100	1330	5	1	38703425	944	18.21	2.55	12	2.86	134.00	957.00	5100	20240426	-52.16	1572	20241121	55.22	5100	-52.16	20240426	1572	55.22	20241121	5100	-52.16	20240426	1572	55.22	20241121	0.22	N	413630	100	38 억	107613	N	N	N	00	N
159	20241203	111224	57	100.00	KOSDAQ	화학	N	N	N	N	N	2455	235	2	10.59	2810336560	1087325	819.22	2375	2845	2375	2885	1555	2220	2584.63	0.28	0	-104856	2490	2355	2260	2125	2030	2307	2077	39	665	100	1330	5	1	38703425	950	18.32	2.57	12	2.81	134.00	957.00	5100	20240426	-51.86	1572	20241121	56.17	5100	-51.86	20240426	1572	56.17	20241121	5100	-51.86	20240426	1572	56.17	20241121	0.22	N	413630	100	38 억	107613	N	N	N	00	N
160	20241203	101211	57	100.00	KOSDAQ	화학	N	N	N	N	N	2470	250	2	11.26	2583076530	994635	749.38	2375	2845	2375	2885	1555	2220	2597.01	0.28	0	-103732	2490	2355	2260	2125	2030	2307	2077	39	665	100	1330	5	1	38703425	956	18.43	2.58	12	2.57	134.00	957.00	5100	20240426	-51.57	1572	20241121	57.12	5100	-51.57	20240426	1572	57.12	20241121	5100	-51.57	20240426	1572	57.12	20241121	0.22	N	413630	100	38 억	107613	N	N	N	00	N
161	20241203	091200	57	100.00	KOSDAQ	화학	N	N	N	N	N	2490	270	2	12.16	1582674750	595254	448.48	2375	2845	2375	2885	1555	2220	2658.82	0.28	0	-75290	2490	2355	2260	2125	2030	2307	2077	39	665	100	1330	5	1	38703425	964	18.58	2.60	12	1.54	134.00	957.00	5100	20240426	-51.18	1572	20241121	58.40	5100	-51.18	20240426	1572	58.40	20241121	5100	-51.18	20240426	1572	58.40	20241121	0.22	N	413630	100	38 억	107613	N	N	N	00	N
162	20241202	161142	57	100.00	KOSDAQ	화학	N	N	N	N	N	2220	-150	5	-6.33	293651240	131320	93.24	2360	2395	2165	3080	1660	2370	2236.34	0.26	0	7689	2626	2497	2411	2282	2196	2455	2240	39	710	100	1420	5	1	38703425	859	16.57	2.32	12	0.34	134.00	957.00	5100	20240426	-56.47	1572	20241121	41.22	5100	-56.47	20240426	1572	41.22	20241121	5100	-56.47	20240426	1572	41.22	20241121	0.15	N	413630	100	38 억	99924	N	N	N	00	N
163	20241202	151355	57	100.00	KOSDAQ	화학	N	N	N	N	N	2200	-170	5	-7.17	275225280	123011	87.34	2360	2395	2165	3080	1660	2370	2237.40	0.26	0	9271	2626	2497	2411	2282	2196	2455	2240	39	710	100	1420	5	1	38703425	851	16.42	2.30	12	0.32	134.00	957.00	5100	20240426	-56.86	1572	20241121	39.95	5100	-56.86	20240426	1572	39.95	20241121	5100	-56.86	20240426	1572	39.95	20241121	0.15	N	413630	100	38 억	99924	N	N	N	00	N
164	20241202	141245	57	100.00	KOSDAQ	화학	N	N	N	N	N	2215	-155	5	-6.54	226333255	100937	71.67	2360	2395	2165	3080	1660	2370	2242.32	0.26	0	8836	2626	2497	2411	2282	2196	2455	2240	39	710	100	1420	5	1	38703425	857	16.53	2.31	12	0.26	134.00	957.00	5100	20240426	-56.57	1572	20241121	40.90	5100	-56.57	20240426	1572	40.90	20241121	5100	-56.57	20240426	1572	40.90	20241121	0.15	N	413630	100	38 억	99924	N	N	N	00	N
165	20241202	131156	57	100.00	KOSDAQ	화학	N	N	N	N	N	2275	-95	5	-4.01	198568425	88556	62.88	2360	2395	2165	3080	1660	2370	2242.29	0.26	0	7415	2626	2497	2411	2282	2196	2455	2240	39	710	100	1420	5	1	38703425	881	16.98	2.38	12	0.23	134.00	957.00	5100	20240426	-55.39	1572	20241121	44.72	5100	-55.39	20240426	1572	44.72	20241121	5100	-55.39	20240426	1572	44.72	20241121	0.15	N	413630	100	38 억	99924	N	N	N	00	N
166	20241202	121226	57	100.00	KOSDAQ	화학	N	N	N	N	N	2280	-90	5	-3.80	195869065	87363	62.03	2360	2395	2165	3080	1660	2370	2242.01	0.26	0	7358	2626	2497	2411	2282	2196	2455	2240	39	710	100	1420	5	1	38703425	882	17.01	2.38	12	0.23	134.00	957.00	5100	20240426	-55.29	1572	20241121	45.04	5100	-55.29	20240426	1572	45.04	20241121	5100	-55.29	20240426	1572	45.04	20241121	0.15	N	413630	100	38 억	99924	N	N	N	00	N
167	20241202	111122	57	100.00	KOSDAQ	화학	N	N	N	N	N	2275	-95	5	-4.01	186209220	83101	59.01	2360	2395	2165	3080	1660	2370	2240.76	0.26	0	7737	2626	2497	2411	2282	2196	2455	2240	39	710	100	1420	5	1	38703425	881	16.98	2.38	12	0.21	134.00	957.00	5100	20240426	-55.39	1572	20241121	44.72	5100	-55.39	20240426	1572	44.72	20241121	5100	-55.39	20240426	1572	44.72	20241121	0.15	N	413630	100	38 억	99924	N	N	N	00	N
168	20241202	101134	57	100.00	KOSDAQ	화학	N	N	N	N	N	2200	-170	5	-7.17	143240430	64058	45.48	2360	2395	2165	3080	1660	2370	2236.11	0.26	0	5265	2626	2497	2411	2282	2196	2455	2240	39	710	100	1420	5	1	38703425	851	16.42	2.30	12	0.17	134.00	957.00	5100	20240426	-56.86	1572	20241121	39.95	5100	-56.86	20240426	1572	39.95	20241121	5100	-56.86	20240426	1572	39.95	20241121	0.15	N	413630	100	38 억	99924	N	N	N	00	N
169	20241202	091128	57	100.00	KOSDAQ	화학	N	N	N	N	N	2320	-50	5	-2.11	31614145	13631	9.68	2360	2395	2260	3080	1660	2370	2319.28	0.26	0	6326	2626	2497	2411	2282	2196	2455	2240	39	710	100	1420	5	1	38703425	898	17.31	2.42	12	0.04	134.00	957.00	5100	20240426	-54.51	1572	20241121	47.58	5100	-54.51	20240426	1572	47.58	20241121	5100	-54.51	20240426	1572	47.58	20241121	0.15	N	413630	100	38 억	99924	N	N	N	00	N

69 KiB Raw Blame History

69 KiB

Raw Blame History