KissMeData/092070/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160748	57	100.00	KOSDAQ		화학	N	N	N	N		N	8820	130	2	1.50	97619720	11184	28.76	8690	8850	8610	11290	6090	8690	8728.48	2.48	2874	2626	9263	8976	8643	8356	8023	9120	8500	58	2600	500	6430	10	1	11571858	1021	19.73	0.66	12	0.10	447.00	13395.00	26350	20240408	-66.53	7470	20241210	18.07	26350	-66.53	20240408	7470	18.07	20241210	26350	-66.53	20240408	7470	18.07	20241210	2.77	N	092070	500	57 억	287446	N	N	2	N	N
3	20241231	150743	57	100.00	KOSDAQ		화학	N	N	N	N		N	8820	130	2	1.50	97619720	11184	28.76	8690	8850	8610	11290	6090	8690	8728.48	2.48	2874	2626	9263	8976	8643	8356	8023	9120	8500	58	2600	500	6430	10	1	11571858	1021	19.73	0.66	12	0.10	447.00	13395.00	26350	20240408	-66.53	7470	20241210	18.07	26350	-66.53	20240408	7470	18.07	20241210	26350	-66.53	20240408	7470	18.07	20241210	2.77	N	092070	500	57 억	287446	N	N	2	N	N
4	20241231	140747	57	100.00	KOSDAQ		화학	N	N	N	N		N	8820	130	2	1.50	97619720	11184	28.76	8690	8850	8610	11290	6090	8690	8728.48	2.48	2874	2626	9263	8976	8643	8356	8023	9120	8500	58	2600	500	6430	10	1	11571858	1021	19.73	0.66	12	0.10	447.00	13395.00	26350	20240408	-66.53	7470	20241210	18.07	26350	-66.53	20240408	7470	18.07	20241210	26350	-66.53	20240408	7470	18.07	20241210	2.77	N	092070	500	57 억	287446	N	N	2	N	N
5	20241231	130749	57	100.00	KOSDAQ		화학	N	N	N	N		N	8820	130	2	1.50	97619720	11184	28.76	8690	8850	8610	11290	6090	8690	8728.48	2.48	2874	2626	9263	8976	8643	8356	8023	9120	8500	58	2600	500	6430	10	1	11571858	1021	19.73	0.66	12	0.10	447.00	13395.00	26350	20240408	-66.53	7470	20241210	18.07	26350	-66.53	20240408	7470	18.07	20241210	26350	-66.53	20240408	7470	18.07	20241210	2.77	N	092070	500	57 억	287446	N	N	2	N	N
6	20241231	120748	57	100.00	KOSDAQ		화학	N	N	N	N		N	8820	130	2	1.50	97619720	11184	28.76	8690	8850	8610	11290	6090	8690	8728.48	2.48	2874	2626	9263	8976	8643	8356	8023	9120	8500	58	2600	500	6430	10	1	11571858	1021	19.73	0.66	12	0.10	447.00	13395.00	26350	20240408	-66.53	7470	20241210	18.07	26350	-66.53	20240408	7470	18.07	20241210	26350	-66.53	20240408	7470	18.07	20241210	2.77	N	092070	500	57 억	287446	N	N	2	N	N
7	20241231	110747	57	100.00	KOSDAQ		화학	N	N	N	N		N	8820	130	2	1.50	97619720	11184	28.76	8690	8850	8610	11290	6090	8690	8728.48	2.48	2874	2626	9263	8976	8643	8356	8023	9120	8500	58	2600	500	6430	10	1	11571858	1021	19.73	0.66	12	0.10	447.00	13395.00	26350	20240408	-66.53	7470	20241210	18.07	26350	-66.53	20240408	7470	18.07	20241210	26350	-66.53	20240408	7470	18.07	20241210	2.77	N	092070	500	57 억	287446	N	N	2	N	N
8	20241231	100742	57	100.00	KOSDAQ		화학	N	N	N	N		N	8820	130	2	1.50	97619720	11184	28.76	8690	8850	8610	11290	6090	8690	8728.48	2.48	2874	2626	9263	8976	8643	8356	8023	9120	8500	58	2600	500	6430	10	1	11571858	1021	19.73	0.66	12	0.10	447.00	13395.00	26350	20240408	-66.53	7470	20241210	18.07	26350	-66.53	20240408	7470	18.07	20241210	26350	-66.53	20240408	7470	18.07	20241210	2.77	N	092070	500	57 억	287446	N	N	2	N	N
9	20241231	090750	57	100.00	KOSDAQ		화학	N	N	N	N		N	8820	130	2	1.50	97619720	11184	28.76	8690	8850	8610	11290	6090	8690	8728.48	2.48	2874	2626	9263	8976	8643	8356	8023	9120	8500	58	2600	500	6430	10	1	11571858	1021	19.73	0.66	12	0.10	447.00	13395.00	26350	20240408	-66.53	7470	20241210	18.07	26350	-66.53	20240408	7470	18.07	20241210	26350	-66.53	20240408	7470	18.07	20241210	2.77	N	092070	500	57 억	287446	N	N	2	N	N
10	20241230	160744	57	100.00	KOSDAQ		화학	N	N	N	N		N	8820	130	2	1.50	97584380	11180	28.75	8690	8850	8610	11290	6090	8690	8728.48	2.46	0	2626	9263	8976	8643	8356	8023	9120	8500	58	2600	500	6430	10	1	11571858	1021	19.73	0.66	12	0.10	447.00	13395.00	26350	20240408	-66.53	7470	20241210	18.07	26350	-66.53	20240408	7470	18.07	20241210	26350	-66.53	20240408	7470	18.07	20241210	2.77	N	092070	500	57 억	284572	N	N	2	N	N
11	20241230	150748	57	100.00	KOSDAQ		화학	N	N	N	N		N	8740	50	2	0.58	83917930	9618	24.73	8690	8850	8610	11290	6090	8690	8725.09	2.46	0	1312	9263	8976	8643	8356	8023	9120	8500	58	2600	500	6430	10	1	11571858	1011	19.55	0.65	12	0.08	447.00	13395.00	26350	20240408	-66.83	7470	20241210	17.00	26350	-66.83	20240408	7470	17.00	20241210	26350	-66.83	20240408	7470	17.00	20241210	2.77	N	092070	500	57 억	284572	N	N	0	N	N
12	20241230	140747	57	100.00	KOSDAQ		화학	N	N	N	N		N	8750	60	2	0.69	62269970	7148	18.38	8690	8850	8610	11290	6090	8690	8711.52	2.46	0	-471	9263	8976	8643	8356	8023	9120	8500	58	2600	500	6430	10	1	11571858	1013	19.57	0.65	12	0.06	447.00	13395.00	26350	20240408	-66.79	7470	20241210	17.14	26350	-66.79	20240408	7470	17.14	20241210	26350	-66.79	20240408	7470	17.14	20241210	2.77	N	092070	500	57 억	284572	N	N	0	N	N
13	20241230	130746	57	100.00	KOSDAQ		화학	N	N	N	N		N	8730	40	2	0.46	40351730	4635	11.92	8690	8850	8610	11290	6090	8690	8705.87	2.46	0	-665	9263	8976	8643	8356	8023	9120	8500	58	2600	500	6430	10	1	11571858	1010	19.53	0.65	12	0.04	447.00	13395.00	26350	20240408	-66.87	7470	20241210	16.87	26350	-66.87	20240408	7470	16.87	20241210	26350	-66.87	20240408	7470	16.87	20241210	2.77	N	092070	500	57 억	284572	N	N	0	N	N
14	20241230	120744	57	100.00	KOSDAQ		화학	N	N	N	N		N	8700	10	2	0.12	31211170	3587	9.22	8690	8850	8610	11290	6090	8690	8701.19	2.46	0	18	9263	8976	8643	8356	8023	9120	8500	58	2600	500	6430	10	1	11571858	1007	19.46	0.65	12	0.03	447.00	13395.00	26350	20240408	-66.98	7470	20241210	16.47	26350	-66.98	20240408	7470	16.47	20241210	26350	-66.98	20240408	7470	16.47	20241210	2.77	N	092070	500	57 억	284572	N	N	0	N	N
15	20241230	110746	57	100.00	KOSDAQ		화학	N	N	N	N		N	8710	20	2	0.23	26151270	3008	7.74	8690	8850	8610	11290	6090	8690	8693.91	2.46	0	154	9263	8976	8643	8356	8023	9120	8500	58	2600	500	6430	10	1	11571858	1008	19.49	0.65	12	0.03	447.00	13395.00	26350	20240408	-66.94	7470	20241210	16.60	26350	-66.94	20240408	7470	16.60	20241210	26350	-66.94	20240408	7470	16.60	20241210	2.77	N	092070	500	57 억	284572	N	N	0	N	N
16	20241230	100745	57	100.00	KOSDAQ		화학	N	N	N	N		N	8700	10	2	0.12	9976130	1150	2.96	8690	8850	8610	11290	6090	8690	8674.90	2.46	0	-507	9263	8976	8643	8356	8023	9120	8500	58	2600	500	6430	10	1	11571858	1007	19.46	0.65	12	0.01	447.00	13395.00	26350	20240408	-66.98	7470	20241210	16.47	26350	-66.98	20240408	7470	16.47	20241210	26350	-66.98	20240408	7470	16.47	20241210	2.77	N	092070	500	57 억	284572	N	N	0	N	N
17	20241230	090747	57	100.00	KOSDAQ		화학	N	N	N	N		N	8710	20	2	0.23	582710	67	0.17	8690	8710	8680	11290	6090	8690	8697.16	2.46	0	-23	9263	8976	8643	8356	8023	9120	8500	58	2600	500	6430	10	1	11571858	1008	19.49	0.65	12	0.00	447.00	13395.00	26350	20240408	-66.94	7470	20241210	16.60	26350	-66.94	20240408	7470	16.60	20241210	26350	-66.94	20240408	7470	16.60	20241210	2.77	N	092070	500	57 억	284572	N	N	0	N	N
18	20241227	160743	57	100.00	KOSDAQ		화학	N	N	N	N		N	8690	170	2	2.00	338292940	38887	222.80	8330	8930	8310	11070	5970	8520	8699.38	2.41	0	9059	8906	8712	8606	8412	8306	8660	8360	58	2550	500	6300	10	1	11571858	1006	19.44	0.65	12	0.34	447.00	13395.00	26350	20240408	-67.02	7470	20241210	16.33	26350	-67.02	20240408	7470	16.33	20241210	26350	-67.02	20240408	7470	16.33	20241210	2.77	N	092070	500	57 억	278907	N	N	0	N	N
19	20241227	150742	57	100.00	KOSDAQ		화학	N	N	N	N		N	8690	170	2	2.00	337572080	38804	222.32	8330	8930	8310	11070	5970	8520	8699.41	2.41	0	9092	8906	8712	8606	8412	8306	8660	8360	58	2550	500	6300	10	1	11571858	1006	19.44	0.65	12	0.34	447.00	13395.00	26350	20240408	-67.02	7470	20241210	16.33	26350	-67.02	20240408	7470	16.33	20241210	26350	-67.02	20240408	7470	16.33	20241210	2.77	N	092070	500	57 억	278907	N	N	0	N	N
20	20241227	140744	57	100.00	KOSDAQ		화학	N	N	N	N		N	8750	230	2	2.70	335977250	38621	221.27	8330	8930	8310	11070	5970	8520	8699.34	2.41	0	9157	8906	8712	8606	8412	8306	8660	8360	58	2550	500	6300	10	1	11571858	1013	19.57	0.65	12	0.33	447.00	13395.00	26350	20240408	-66.79	7470	20241210	17.14	26350	-66.79	20240408	7470	17.14	20241210	26350	-66.79	20240408	7470	17.14	20241210	2.77	N	092070	500	57 억	278907	N	N	0	N	N
21	20241227	130744	57	100.00	KOSDAQ		화학	N	N	N	N		N	8710	190	2	2.23	313782270	36089	206.77	8330	8930	8310	11070	5970	8520	8694.68	2.41	0	11485	8906	8712	8606	8412	8306	8660	8360	58	2550	500	6300	10	1	11571858	1008	19.49	0.65	12	0.31	447.00	13395.00	26350	20240408	-66.94	7470	20241210	16.60	26350	-66.94	20240408	7470	16.60	20241210	26350	-66.94	20240408	7470	16.60	20241210	2.77	N	092070	500	57 억	278907	N	N	0	N	N
22	20241227	120744	57	100.00	KOSDAQ		화학	N	N	N	N		N	8760	240	2	2.82	289522970	33322	190.91	8330	8930	8310	11070	5970	8520	8688.64	2.41	0	10812	8906	8712	8606	8412	8306	8660	8360	58	2550	500	6300	10	1	11571858	1014	19.60	0.65	12	0.29	447.00	13395.00	26350	20240408	-66.76	7470	20241210	17.27	26350	-66.76	20240408	7470	17.27	20241210	26350	-66.76	20240408	7470	17.27	20241210	2.77	N	092070	500	57 억	278907	N	N	0	N	N
23	20241227	110742	57	100.00	KOSDAQ		화학	N	N	N	N		N	8750	230	2	2.70	229944360	26453	151.56	8330	8930	8310	11070	5970	8520	8692.56	2.41	0	9351	8906	8712	8606	8412	8306	8660	8360	58	2550	500	6300	10	1	11571858	1013	19.57	0.65	12	0.23	447.00	13395.00	26350	20240408	-66.79	7470	20241210	17.14	26350	-66.79	20240408	7470	17.14	20241210	26350	-66.79	20240408	7470	17.14	20241210	2.77	N	092070	500	57 억	278907	N	N	0	N	N
24	20241227	100740	57	100.00	KOSDAQ		화학	N	N	N	N		N	8790	270	2	3.17	115045830	13497	77.33	8330	8790	8310	11070	5970	8520	8523.81	2.41	0	7216	8906	8712	8606	8412	8306	8660	8360	58	2550	500	6300	10	1	11571858	1017	19.66	0.66	12	0.12	447.00	13395.00	26350	20240408	-66.64	7470	20241210	17.67	26350	-66.64	20240408	7470	17.67	20241210	26350	-66.64	20240408	7470	17.67	20241210	2.77	N	092070	500	57 억	278907	N	N	0	N	N
25	20241227	090745	57	100.00	KOSDAQ		화학	N	N	N	N		N	8480	-40	5	-0.47	33387360	3988	22.85	8330	8540	8330	11070	5970	8520	8371.96	2.41	0	620	8906	8712	8606	8412	8306	8660	8360	58	2550	500	6300	10	1	11571858	981	18.97	0.63	12	0.03	447.00	13395.00	26350	20240408	-67.82	7470	20241210	13.52	26350	-67.82	20240408	7470	13.52	20241210	26350	-67.82	20240408	7470	13.52	20241210	2.77	N	092070	500	57 억	278907	N	N	0	N	N
26	20241226	160739	57	100.00	KOSDAQ		화학	N	N	N	N		N	8520	-130	5	-1.50	149525400	17352	79.12	8800	8800	8500	11240	6060	8650	8617.47	2.46	0	-4907	9043	8846	8683	8486	8323	8765	8405	58	2590	500	6400	10	1	11571858	986	19.06	0.64	12	0.15	447.00	13395.00	26350	20240408	-67.67	7470	20241210	14.06	26350	-67.67	20240408	7470	14.06	20241210	26350	-67.67	20240408	7470	14.06	20241210	2.86	N	092070	500	57 억	285044	N	N	0	N	N
27	20241226	150735	57	100.00	KOSDAQ		화학	N	N	N	N		N	8570	-80	5	-0.92	147315910	17093	77.94	8800	8800	8500	11240	6060	8650	8618.49	2.46	0	-4906	9043	8846	8683	8486	8323	8765	8405	58	2590	500	6400	10	1	11571858	992	19.17	0.64	12	0.15	447.00	13395.00	26350	20240408	-67.48	7470	20241210	14.73	26350	-67.48	20240408	7470	14.73	20241210	26350	-67.48	20240408	7470	14.73	20241210	2.86	N	092070	500	57 억	285044	N	N	0	N	N
28	20241226	140735	57	100.00	KOSDAQ		화학	N	N	N	N		N	8590	-60	5	-0.69	126337230	14638	66.75	8800	8800	8500	11240	6060	8650	8630.77	2.46	0	-5308	9043	8846	8683	8486	8323	8765	8405	58	2590	500	6400	10	1	11571858	994	19.22	0.64	12	0.13	447.00	13395.00	26350	20240408	-67.40	7470	20241210	14.99	26350	-67.40	20240408	7470	14.99	20241210	26350	-67.40	20240408	7470	14.99	20241210	2.86	N	092070	500	57 억	285044	N	N	0	N	N
29	20241226	130737	57	100.00	KOSDAQ		화학	N	N	N	N		N	8630	-20	5	-0.23	113087760	13100	59.73	8800	8800	8500	11240	6060	8650	8632.65	2.46	0	-4345	9043	8846	8683	8486	8323	8765	8405	58	2590	500	6400	10	1	11571858	999	19.31	0.64	12	0.11	447.00	13395.00	26350	20240408	-67.25	7470	20241210	15.53	26350	-67.25	20240408	7470	15.53	20241210	26350	-67.25	20240408	7470	15.53	20241210	2.86	N	092070	500	57 억	285044	N	N	0	N	N
30	20241226	120733	57	100.00	KOSDAQ		화학	N	N	N	N		N	8660	10	2	0.12	100252090	11609	52.93	8800	8800	8500	11240	6060	8650	8635.72	2.46	0	-4408	9043	8846	8683	8486	8323	8765	8405	58	2590	500	6400	10	1	11571858	1002	19.37	0.65	12	0.10	447.00	13395.00	26350	20240408	-67.13	7470	20241210	15.93	26350	-67.13	20240408	7470	15.93	20241210	26350	-67.13	20240408	7470	15.93	20241210	2.86	N	092070	500	57 억	285044	N	N	0	N	N
31	20241226	110734	57	100.00	KOSDAQ		화학	N	N	N	N		N	8660	10	2	0.12	78185890	9061	41.32	8800	8800	8500	11240	6060	8650	8628.84	2.46	0	-2332	9043	8846	8683	8486	8323	8765	8405	58	2590	500	6400	10	1	11571858	1002	19.37	0.65	12	0.08	447.00	13395.00	26350	20240408	-67.13	7470	20241210	15.93	26350	-67.13	20240408	7470	15.93	20241210	26350	-67.13	20240408	7470	15.93	20241210	2.86	N	092070	500	57 억	285044	N	N	0	N	N
32	20241226	100736	57	100.00	KOSDAQ		화학	N	N	N	N		N	8690	40	2	0.46	48046340	5598	25.53	8800	8800	8500	11240	6060	8650	8582.77	2.46	0	-726	9043	8846	8683	8486	8323	8765	8405	58	2590	500	6400	10	1	11571858	1006	19.44	0.65	12	0.05	447.00	13395.00	26350	20240408	-67.02	7470	20241210	16.33	26350	-67.02	20240408	7470	16.33	20241210	26350	-67.02	20240408	7470	16.33	20241210	2.86	N	092070	500	57 억	285044	N	N	0	N	N
33	20241226	090737	57	100.00	KOSDAQ		화학	N	N	N	N		N	8750	100	2	1.16	333200	38	0.17	8800	8800	8750	11240	6060	8650	8768.42	2.46	0	27	9043	8846	8683	8486	8323	8765	8405	58	2590	500	6400	10	1	11571858	1013	19.57	0.65	12	0.00	447.00	13395.00	26350	20240408	-66.79	7470	20241210	17.14	26350	-66.79	20240408	7470	17.14	20241210	26350	-66.79	20240408	7470	17.14	20241210	2.86	N	092070	500	57 억	285044	N	N	0	N	N
34	20241224	160736	57	100.00	KOSDAQ		화학	N	N	N	N		N	8650	-10	5	-0.12	192062630	21929	78.90	8780	8880	8520	11250	6070	8660	8758.39	2.49	0	-1955	9000	8830	8690	8520	8380	8760	8450	58	2590	500	6400	10	1	11571858	1001	19.35	0.65	12	0.19	447.00	13395.00	26350	20240408	-67.17	7470	20241210	15.80	26350	-67.17	20240408	7470	15.80	20241210	26350	-67.17	20240408	7470	15.80	20241210	2.86	N	092070	500	57 억	287699	N	N	98	N	N
35	20241224	150736	57	100.00	KOSDAQ		화학	N	N	N	N		N	8690	30	2	0.35	184269300	21030	75.67	8780	8880	8520	11250	6070	8660	8762.21	2.49	0	-2216	9000	8830	8690	8520	8380	8760	8450	58	2590	500	6400	10	1	11571858	1006	19.44	0.65	12	0.18	447.00	13395.00	26350	20240408	-67.02	7470	20241210	16.33	26350	-67.02	20240408	7470	16.33	20241210	26350	-67.02	20240408	7470	16.33	20241210	2.86	N	092070	500	57 억	287699	N	N	98	N	N
36	20241224	140734	57	100.00	KOSDAQ		화학	N	N	N	N		N	8740	80	2	0.92	164041310	18707	67.31	8780	8880	8520	11250	6070	8660	8768.98	2.49	0	-1749	9000	8830	8690	8520	8380	8760	8450	58	2590	500	6400	10	1	11571858	1011	19.55	0.65	12	0.16	447.00	13395.00	26350	20240408	-66.83	7470	20241210	17.00	26350	-66.83	20240408	7470	17.00	20241210	26350	-66.83	20240408	7470	17.00	20241210	2.86	N	092070	500	57 억	287699	N	N	98	N	N
37	20241224	130736	57	100.00	KOSDAQ		화학	N	N	N	N		N	8760	100	2	1.15	132965620	15160	54.55	8780	8880	8520	11250	6070	8660	8770.82	2.49	0	-50	9000	8830	8690	8520	8380	8760	8450	58	2590	500	6400	10	1	11571858	1014	19.60	0.65	12	0.13	447.00	13395.00	26350	20240408	-66.76	7470	20241210	17.27	26350	-66.76	20240408	7470	17.27	20241210	26350	-66.76	20240408	7470	17.27	20241210	2.86	N	092070	500	57 억	287699	N	N	98	N	N
38	20241224	120734	57	100.00	KOSDAQ		화학	N	N	N	N		N	8840	180	2	2.08	86323160	9833	35.38	8780	8880	8520	11250	6070	8660	8778.92	2.49	0	2581	9000	8830	8690	8520	8380	8760	8450	58	2590	500	6400	10	1	11571858	1023	19.78	0.66	12	0.08	447.00	13395.00	26350	20240408	-66.45	7470	20241210	18.34	26350	-66.45	20240408	7470	18.34	20241210	26350	-66.45	20240408	7470	18.34	20241210	2.86	N	092070	500	57 억	287699	N	N	98	N	N
39	20241224	110737	57	100.00	KOSDAQ		화학	N	N	N	N		N	8870	210	2	2.42	76445890	8716	31.36	8780	8870	8520	11250	6070	8660	8770.75	2.49	0	2917	9000	8830	8690	8520	8380	8760	8450	58	2590	500	6400	10	1	11571858	1026	19.84	0.66	12	0.08	447.00	13395.00	26350	20240408	-66.34	7470	20241210	18.74	26350	-66.34	20240408	7470	18.74	20241210	26350	-66.34	20240408	7470	18.74	20241210	2.86	N	092070	500	57 억	287699	N	N	98	N	N
40	20241224	100735	57	100.00	KOSDAQ		화학	N	N	N	N		N	8710	50	2	0.58	33451000	3833	13.79	8780	8820	8520	11250	6070	8660	8727.11	2.49	0	-313	9000	8830	8690	8520	8380	8760	8450	58	2590	500	6400	10	1	11571858	1008	19.49	0.65	12	0.03	447.00	13395.00	26350	20240408	-66.94	7470	20241210	16.60	26350	-66.94	20240408	7470	16.60	20241210	26350	-66.94	20240408	7470	16.60	20241210	2.86	N	092070	500	57 억	287699	N	N	98	N	N
41	20241224	090738	57	100.00	KOSDAQ		화학	N	N	N	N		N	8750	90	2	1.04	2713020	310	1.12	8780	8780	8750	11250	6070	8660	8751.68	2.49	0	206	9000	8830	8690	8520	8380	8760	8450	58	2590	500	6400	10	1	11571858	1013	19.57	0.65	12	0.00	447.00	13395.00	26350	20240408	-66.79	7470	20241210	17.14	26350	-66.79	20240408	7470	17.14	20241210	26350	-66.79	20240408	7470	17.14	20241210	2.86	N	092070	500	57 억	287699	N	N	98	N	N
42	20241223	160730	57	100.00	KOSDAQ		화학	N	N	N	N		N	8660	60	2	0.70	242320040	27791	61.90	8760	8860	8550	11180	6020	8600	8719.38	2.41	0	9038	8940	8770	8530	8360	8120	8650	8240	58	2580	500	6360	10	1	11571858	1002	19.37	0.65	12	0.24	447.00	13395.00	26350	20240408	-67.13	7470	20241210	15.93	26350	-67.13	20240408	7470	15.93	20241210	26350	-67.13	20240408	7470	15.93	20241210	2.82	N	092070	500	57 억	278740	N	N	98	N	N
43	20241223	150734	57	100.00	KOSDAQ		화학	N	N	N	N		N	8770	170	2	1.98	230996350	26486	59.00	8760	8860	8550	11180	6020	8600	8721.45	2.41	0	8689	8940	8770	8530	8360	8120	8650	8240	58	2580	500	6360	10	1	11571858	1015	19.62	0.65	12	0.23	447.00	13395.00	26350	20240408	-66.72	7470	20241210	17.40	26350	-66.72	20240408	7470	17.40	20241210	26350	-66.72	20240408	7470	17.40	20241210	2.82	N	092070	500	57 억	278740	N	N	0	N	N
44	20241223	140729	57	100.00	KOSDAQ		화학	N	N	N	N		N	8810	210	2	2.44	224529310	25752	57.36	8760	8860	8550	11180	6020	8600	8718.91	2.41	0	8557	8940	8770	8530	8360	8120	8650	8240	58	2580	500	6360	10	1	11571858	1019	19.71	0.66	12	0.22	447.00	13395.00	26350	20240408	-66.57	7470	20241210	17.94	26350	-66.57	20240408	7470	17.94	20241210	26350	-66.57	20240408	7470	17.94	20241210	2.82	N	092070	500	57 억	278740	N	N	0	N	N
45	20241223	130729	57	100.00	KOSDAQ		화학	N	N	N	N		N	8820	220	2	2.56	206474880	23708	52.81	8760	8860	8550	11180	6020	8600	8709.08	2.41	0	9270	8940	8770	8530	8360	8120	8650	8240	58	2580	500	6360	10	1	11571858	1021	19.73	0.66	12	0.20	447.00	13395.00	26350	20240408	-66.53	7470	20241210	18.07	26350	-66.53	20240408	7470	18.07	20241210	26350	-66.53	20240408	7470	18.07	20241210	2.82	N	092070	500	57 억	278740	N	N	0	N	N
46	20241223	120732	57	100.00	KOSDAQ		화학	N	N	N	N		N	8860	260	2	3.02	205034140	23545	52.45	8760	8860	8550	11180	6020	8600	8708.18	2.41	0	9347	8940	8770	8530	8360	8120	8650	8240	58	2580	500	6360	10	1	11571858	1025	19.82	0.66	12	0.20	447.00	13395.00	26350	20240408	-66.38	7470	20241210	18.61	26350	-66.38	20240408	7470	18.61	20241210	26350	-66.38	20240408	7470	18.61	20241210	2.82	N	092070	500	57 억	278740	N	N	0	N	N
47	20241223	110730	57	100.00	KOSDAQ		화학	N	N	N	N		N	8760	160	2	1.86	130397480	15033	33.49	8760	8770	8550	11180	6020	8600	8674.08	2.41	0	2198	8940	8770	8530	8360	8120	8650	8240	58	2580	500	6360	10	1	11571858	1014	19.60	0.65	12	0.13	447.00	13395.00	26350	20240408	-66.76	7470	20241210	17.27	26350	-66.76	20240408	7470	17.27	20241210	26350	-66.76	20240408	7470	17.27	20241210	2.82	N	092070	500	57 억	278740	N	N	0	N	N
48	20241223	100725	57	100.00	KOSDAQ		화학	N	N	N	N		N	8700	100	2	1.16	100430040	11595	25.83	8760	8760	8550	11180	6020	8600	8661.50	2.41	0	1423	8940	8770	8530	8360	8120	8650	8240	58	2580	500	6360	10	1	11571858	1007	19.46	0.65	12	0.10	447.00	13395.00	26350	20240408	-66.98	7470	20241210	16.47	26350	-66.98	20240408	7470	16.47	20241210	26350	-66.98	20240408	7470	16.47	20241210	2.82	N	092070	500	57 억	278740	N	N	0	N	N
49	20241223	090729	57	100.00	KOSDAQ		화학	N	N	N	N		N	8710	110	2	1.28	22405350	2569	5.72	8760	8760	8630	11180	6020	8600	8721.43	2.41	0	-1011	8940	8770	8530	8360	8120	8650	8240	58	2580	500	6360	10	1	11571858	1008	19.49	0.65	12	0.02	447.00	13395.00	26350	20240408	-66.94	7470	20241210	16.60	26350	-66.94	20240408	7470	16.60	20241210	26350	-66.94	20240408	7470	16.60	20241210	2.82	N	092070	500	57 억	278740	N	N	0	N	N
50	20241220	160725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8600	-30	5	-0.35	378529850	44728	140.06	8630	8700	8290	11210	6050	8630	8456.29	2.47	0	-6299	9050	8840	8720	8510	8390	8780	8450	58	2580	500	6380	10	1	11571858	995	19.24	0.64	12	0.39	447.00	13395.00	26350	20240408	-67.36	7470	20241210	15.13	26350	-67.36	20240408	7470	15.13	20241210	26350	-67.36	20240408	7470	15.13	20241210	2.83	N	092070	500	57 억	285705	N	N	49	N	N
51	20241220	150729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8460	-170	5	-1.97	349744760	41379	129.58	8630	8700	8290	11210	6050	8630	8452.23	2.47	0	-5913	9050	8840	8720	8510	8390	8780	8450	58	2580	500	6380	10	1	11571858	979	18.93	0.63	12	0.36	447.00	13395.00	26350	20240408	-67.89	7470	20241210	13.25	26350	-67.89	20240408	7470	13.25	20241210	26350	-67.89	20240408	7470	13.25	20241210	2.83	N	092070	500	57 억	285705	N	N	49	N	N
52	20241220	140727	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8370	-260	5	-3.01	314736460	37206	116.51	8630	8700	8290	11210	6050	8630	8459.29	2.47	0	-7276	9050	8840	8720	8510	8390	8780	8450	58	2580	500	6380	10	1	11571858	969	18.72	0.62	12	0.32	447.00	13395.00	26350	20240408	-68.24	7470	20241210	12.05	26350	-68.24	20240408	7470	12.05	20241210	26350	-68.24	20240408	7470	12.05	20241210	2.83	N	092070	500	57 억	285705	N	N	49	N	N
53	20241220	130725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8400	-230	5	-2.67	243182830	28667	89.77	8630	8700	8290	11210	6050	8630	8483.02	2.47	0	-5761	9050	8840	8720	8510	8390	8780	8450	58	2580	500	6380	10	1	11571858	972	18.79	0.63	12	0.25	447.00	13395.00	26350	20240408	-68.12	7470	20241210	12.45	26350	-68.12	20240408	7470	12.45	20241210	26350	-68.12	20240408	7470	12.45	20241210	2.83	N	092070	500	57 억	285705	N	N	49	N	N
54	20241220	120725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8430	-200	5	-2.32	206292300	24281	76.03	8630	8700	8290	11210	6050	8630	8496.04	2.47	0	-7027	9050	8840	8720	8510	8390	8780	8450	58	2580	500	6380	10	1	11571858	976	18.86	0.63	12	0.21	447.00	13395.00	26350	20240408	-68.01	7470	20241210	12.85	26350	-68.01	20240408	7470	12.85	20241210	26350	-68.01	20240408	7470	12.85	20241210	2.83	N	092070	500	57 억	285705	N	N	49	N	N
55	20241220	110725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8420	-210	5	-2.43	179437990	21100	66.07	8630	8700	8290	11210	6050	8630	8504.17	2.47	0	-7204	9050	8840	8720	8510	8390	8780	8450	58	2580	500	6380	10	1	11571858	974	18.84	0.63	12	0.18	447.00	13395.00	26350	20240408	-68.05	7470	20241210	12.72	26350	-68.05	20240408	7470	12.72	20241210	26350	-68.05	20240408	7470	12.72	20241210	2.83	N	092070	500	57 억	285705	N	N	49	N	N
56	20241220	100726	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8440	-190	5	-2.20	34182100	4012	12.56	8630	8630	8410	11210	6050	8630	8519.97	2.47	0	-2039	9050	8840	8720	8510	8390	8780	8450	58	2580	500	6380	10	1	11571858	977	18.88	0.63	12	0.03	447.00	13395.00	26350	20240408	-67.97	7470	20241210	12.99	26350	-67.97	20240408	7470	12.99	20241210	26350	-67.97	20240408	7470	12.99	20241210	2.83	N	092070	500	57 억	285705	N	N	49	N	N
57	20241220	090727	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8490	-140	5	-1.62	19668870	2297	7.19	8630	8630	8490	11210	6050	8630	8562.85	2.47	0	-1966	9050	8840	8720	8510	8390	8780	8450	58	2580	500	6380	10	1	11571858	982	18.99	0.63	12	0.02	447.00	13395.00	26350	20240408	-67.78	7470	20241210	13.65	26350	-67.78	20240408	7470	13.65	20241210	26350	-67.78	20240408	7470	13.65	20241210	2.83	N	092070	500	57 억	285705	N	N	49	N	N
58	20241219	160725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8630	-390	5	-4.32	276432700	31926	308.08	8930	8930	8600	11720	6320	9020	8658.57	2.49	0	-3169	9193	9106	9003	8916	8813	9115	8925	58	2700	500	6670	10	1	11571858	999	19.31	0.64	12	0.28	447.00	13395.00	26350	20240408	-67.25	7470	20241210	15.53	26350	-67.25	20240408	7470	15.53	20241210	26350	-67.25	20240408	7470	15.53	20241210	2.83	N	092070	500	57 억	288701	N	N	49	N	N
59	20241219	150723	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8610	-410	5	-4.55	271341960	31336	302.38	8930	8930	8600	11720	6320	9020	8659.11	2.49	0	-3043	9193	9106	9003	8916	8813	9115	8925	58	2700	500	6670	10	1	11571858	996	19.26	0.64	12	0.27	447.00	13395.00	26350	20240408	-67.32	7470	20241210	15.26	26350	-67.32	20240408	7470	15.26	20241210	26350	-67.32	20240408	7470	15.26	20241210	2.83	N	092070	500	57 억	288701	N	N	0	N	N
60	20241219	140724	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8610	-410	5	-4.55	253384480	29253	282.28	8930	8930	8600	11720	6320	9020	8661.83	2.49	0	-4060	9193	9106	9003	8916	8813	9115	8925	58	2700	500	6670	10	1	11571858	996	19.26	0.64	12	0.25	447.00	13395.00	26350	20240408	-67.32	7470	20241210	15.26	26350	-67.32	20240408	7470	15.26	20241210	26350	-67.32	20240408	7470	15.26	20241210	2.83	N	092070	500	57 억	288701	N	N	0	N	N
61	20241219	130723	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8630	-390	5	-4.32	199925650	23051	222.44	8930	8930	8600	11720	6320	9020	8673.19	2.49	0	-4533	9193	9106	9003	8916	8813	9115	8925	58	2700	500	6670	10	1	11571858	999	19.31	0.64	12	0.20	447.00	13395.00	26350	20240408	-67.25	7470	20241210	15.53	26350	-67.25	20240408	7470	15.53	20241210	26350	-67.25	20240408	7470	15.53	20241210	2.83	N	092070	500	57 억	288701	N	N	0	N	N
62	20241219	120726	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8640	-380	5	-4.21	172124350	19825	191.31	8930	8930	8600	11720	6320	9020	8682.19	2.49	0	-4489	9193	9106	9003	8916	8813	9115	8925	58	2700	500	6670	10	1	11571858	1000	19.33	0.65	12	0.17	447.00	13395.00	26350	20240408	-67.21	7470	20241210	15.66	26350	-67.21	20240408	7470	15.66	20241210	26350	-67.21	20240408	7470	15.66	20241210	2.83	N	092070	500	57 억	288701	N	N	0	N	N
63	20241219	110723	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8630	-390	5	-4.32	116715510	13396	129.27	8930	8930	8600	11720	6320	9020	8712.71	2.49	0	-6369	9193	9106	9003	8916	8813	9115	8925	58	2700	500	6670	10	1	11571858	999	19.31	0.64	12	0.12	447.00	13395.00	26350	20240408	-67.25	7470	20241210	15.53	26350	-67.25	20240408	7470	15.53	20241210	26350	-67.25	20240408	7470	15.53	20241210	2.83	N	092070	500	57 억	288701	N	N	0	N	N
64	20241219	100715	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8830	-190	5	-2.11	23480490	2669	25.76	8930	8930	8730	11720	6320	9020	8797.49	2.49	0	-171	9193	9106	9003	8916	8813	9115	8925	58	2700	500	6670	10	1	11571858	1022	19.75	0.66	12	0.02	447.00	13395.00	26350	20240408	-66.49	7470	20241210	18.21	26350	-66.49	20240408	7470	18.21	20241210	26350	-66.49	20240408	7470	18.21	20241210	2.83	N	092070	500	57 억	288701	N	N	0	N	N
65	20241219	090724	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8730	-290	5	-3.22	13424700	1528	14.74	8930	8930	8730	11720	6320	9020	8785.80	2.49	0	4	9193	9106	9003	8916	8813	9115	8925	58	2700	500	6670	10	1	11571858	1010	19.53	0.65	12	0.01	447.00	13395.00	26350	20240408	-66.87	7470	20241210	16.87	26350	-66.87	20240408	7470	16.87	20241210	26350	-66.87	20240408	7470	16.87	20241210	2.83	N	092070	500	57 억	288701	N	N	0	N	N
66	20241218	160720	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9020	-10	5	-0.11	92910810	10363	72.44	9020	9090	8900	11730	6330	9030	8965.60	2.50	0	-688	9183	9106	8973	8896	8763	9145	8935	58	2700	500	6680	10	1	11571858	1044	20.18	0.67	12	0.09	447.00	13395.00	26350	20240408	-65.77	7470	20241210	20.75	26350	-65.77	20240408	7470	20.75	20241210	26350	-65.77	20240408	7470	20.75	20241210	2.83	N	092070	500	57 억	289366	N	N	0	N	N
67	20241218	150724	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9020	-10	5	-0.11	81901090	9140	63.89	9020	9090	8900	11730	6330	9030	8960.73	2.50	0	-1006	9183	9106	8973	8896	8763	9145	8935	58	2700	500	6680	10	1	11571858	1044	20.18	0.67	12	0.08	447.00	13395.00	26350	20240408	-65.77	7470	20241210	20.75	26350	-65.77	20240408	7470	20.75	20241210	26350	-65.77	20240408	7470	20.75	20241210	2.83	N	092070	500	57 억	289366	N	N	0	N	N
68	20241218	140721	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8980	-50	5	-0.55	60562730	6767	47.30	9020	9090	8900	11730	6330	9030	8949.72	2.50	0	-1957	9183	9106	8973	8896	8763	9145	8935	58	2700	500	6680	10	1	11571858	1039	20.09	0.67	12	0.06	447.00	13395.00	26350	20240408	-65.92	7470	20241210	20.21	26350	-65.92	20240408	7470	20.21	20241210	26350	-65.92	20240408	7470	20.21	20241210	2.83	N	092070	500	57 억	289366	N	N	0	N	N
69	20241218	130723	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8940	-90	5	-1.00	50835290	5685	39.74	9020	9090	8900	11730	6330	9030	8942.00	2.50	0	-2371	9183	9106	8973	8896	8763	9145	8935	58	2700	500	6680	10	1	11571858	1035	20.00	0.67	12	0.05	447.00	13395.00	26350	20240408	-66.07	7470	20241210	19.68	26350	-66.07	20240408	7470	19.68	20241210	26350	-66.07	20240408	7470	19.68	20241210	2.83	N	092070	500	57 억	289366	N	N	0	N	N
70	20241218	120714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8920	-110	5	-1.22	30582960	3420	23.91	9020	9090	8900	11730	6330	9030	8942.39	2.50	0	-1962	9183	9106	8973	8896	8763	9145	8935	58	2700	500	6680	10	1	11571858	1032	19.96	0.67	12	0.03	447.00	13395.00	26350	20240408	-66.15	7470	20241210	19.41	26350	-66.15	20240408	7470	19.41	20241210	26350	-66.15	20240408	7470	19.41	20241210	2.83	N	092070	500	57 억	289366	N	N	0	N	N
71	20241218	110722	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8900	-130	5	-1.44	28576170	3195	22.33	9020	9090	8900	11730	6330	9030	8944.03	2.50	0	-1761	9183	9106	8973	8896	8763	9145	8935	58	2700	500	6680	10	1	11571858	1030	19.91	0.66	12	0.03	447.00	13395.00	26350	20240408	-66.22	7470	20241210	19.14	26350	-66.22	20240408	7470	19.14	20241210	26350	-66.22	20240408	7470	19.14	20241210	2.83	N	092070	500	57 억	289366	N	N	0	N	N
72	20241218	100723	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8990	-40	5	-0.44	10916060	1217	8.51	9020	9090	8900	11730	6330	9030	8969.65	2.50	0	-337	9183	9106	8973	8896	8763	9145	8935	58	2700	500	6680	10	1	11571858	1040	20.11	0.67	12	0.01	447.00	13395.00	26350	20240408	-65.88	7470	20241210	20.35	26350	-65.88	20240408	7470	20.35	20241210	26350	-65.88	20240408	7470	20.35	20241210	2.83	N	092070	500	57 억	289366	N	N	0	N	N
73	20241218	090724	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9040	10	2	0.11	506570	56	0.39	9020	9090	9000	11730	6330	9030	9045.89	2.50	0	7	9183	9106	8973	8896	8763	9145	8935	58	2700	500	6680	10	1	11571858	1046	20.22	0.67	12	0.00	447.00	13395.00	26350	20240408	-65.69	7470	20241210	21.02	26350	-65.69	20240408	7470	21.02	20241210	26350	-65.69	20240408	7470	21.02	20241210	2.83	N	092070	500	57 억	289366	N	N	0	N	N
74	20241217	160719	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9030	50	2	0.56	127199170	14266	41.88	8970	9050	8840	11670	6290	8980	8916.25	2.47	0	3221	9340	9160	8930	8750	8520	9250	8840	58	2690	500	6640	10	1	11571858	1045	20.20	0.67	12	0.12	447.00	13395.00	26350	20240408	-65.73	7470	20241210	20.88	26350	-65.73	20240408	7470	20.88	20241210	26350	-65.73	20240408	7470	20.88	20241210	2.83	N	092070	500	57 억	286269	N	N	4	N	N
75	20241217	150721	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9030	50	2	0.56	125276400	14053	41.26	8970	9050	8840	11670	6290	8980	8914.57	2.47	0	3324	9340	9160	8930	8750	8520	9250	8840	58	2690	500	6640	10	1	11571858	1045	20.20	0.67	12	0.12	447.00	13395.00	26350	20240408	-65.73	7470	20241210	20.88	26350	-65.73	20240408	7470	20.88	20241210	26350	-65.73	20240408	7470	20.88	20241210	2.83	N	092070	500	57 억	286269	N	N	4	N	N
76	20241217	140717	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9000	20	2	0.22	101931030	11456	33.63	8970	9050	8840	11670	6290	8980	8897.61	2.47	0	2388	9340	9160	8930	8750	8520	9250	8840	58	2690	500	6640	10	1	11571858	1041	20.13	0.67	12	0.10	447.00	13395.00	26350	20240408	-65.84	7470	20241210	20.48	26350	-65.84	20240408	7470	20.48	20241210	26350	-65.84	20240408	7470	20.48	20241210	2.83	N	092070	500	57 억	286269	N	N	4	N	N
77	20241217	130709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8850	-130	5	-1.45	57106850	6438	18.90	8970	9000	8840	11670	6290	8980	8870.28	2.47	0	-1482	9340	9160	8930	8750	8520	9250	8840	58	2690	500	6640	10	1	11571858	1024	19.80	0.66	12	0.06	447.00	13395.00	26350	20240408	-66.41	7470	20241210	18.47	26350	-66.41	20240408	7470	18.47	20241210	26350	-66.41	20240408	7470	18.47	20241210	2.83	N	092070	500	57 억	286269	N	N	4	N	N
78	20241217	120704	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8850	-130	5	-1.45	54973800	6197	18.19	8970	9000	8840	11670	6290	8980	8871.03	2.47	0	-1512	9340	9160	8930	8750	8520	9250	8840	58	2690	500	6640	10	1	11571858	1024	19.80	0.66	12	0.05	447.00	13395.00	26350	20240408	-66.41	7470	20241210	18.47	26350	-66.41	20240408	7470	18.47	20241210	26350	-66.41	20240408	7470	18.47	20241210	2.83	N	092070	500	57 억	286269	N	N	4	N	N
79	20241217	110707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8900	-80	5	-0.89	23630370	2657	7.80	8970	9000	8860	11670	6290	8980	8893.63	2.47	0	-484	9340	9160	8930	8750	8520	9250	8840	58	2690	500	6640	10	1	11571858	1030	19.91	0.66	12	0.02	447.00	13395.00	26350	20240408	-66.22	7470	20241210	19.14	26350	-66.22	20240408	7470	19.14	20241210	26350	-66.22	20240408	7470	19.14	20241210	2.83	N	092070	500	57 억	286269	N	N	4	N	N
80	20241217	100712	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8860	-120	5	-1.34	15306200	1719	5.05	8970	9000	8860	11670	6290	8980	8904.13	2.47	0	-476	9340	9160	8930	8750	8520	9250	8840	58	2690	500	6640	10	1	11571858	1025	19.82	0.66	12	0.01	447.00	13395.00	26350	20240408	-66.38	7470	20241210	18.61	26350	-66.38	20240408	7470	18.61	20241210	26350	-66.38	20240408	7470	18.61	20241210	2.83	N	092070	500	57 억	286269	N	N	4	N	N
81	20241217	090719	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8910	-70	5	-0.78	348750	39	0.11	8970	8970	8910	11670	6290	8980	8942.31	2.47	0	-14	9340	9160	8930	8750	8520	9250	8840	58	2690	500	6640	10	1	11571858	1031	19.93	0.67	12	0.00	447.00	13395.00	26350	20240408	-66.19	7470	20241210	19.28	26350	-66.19	20240408	7470	19.28	20241210	26350	-66.19	20240408	7470	19.28	20241210	2.83	N	092070	500	57 억	286269	N	N	4	N	N
82	20241216	160712	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8980	320	2	3.70	305189590	34062	96.95	8790	9110	8700	11250	6070	8660	8959.83	2.37	0	9411	8926	8792	8646	8512	8366	8860	8580	58	2590	500	6400	10	1	11571858	1039	20.09	0.67	12	0.29	447.00	13395.00	26350	20240408	-65.92	7470	20241210	20.21	26350	-65.92	20240408	7470	20.21	20241210	26350	-65.92	20240408	7470	20.21	20241210	2.81	N	092070	500	57 억	274611	N	N	4	N	N
83	20241216	150720	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8930	270	2	3.12	285837930	31893	90.78	8790	9110	8700	11250	6070	8660	8962.40	2.37	0	9249	8926	8792	8646	8512	8366	8860	8580	58	2590	500	6400	10	1	11571858	1033	19.98	0.67	12	0.28	447.00	13395.00	26350	20240408	-66.11	7470	20241210	19.54	26350	-66.11	20240408	7470	19.54	20241210	26350	-66.11	20240408	7470	19.54	20241210	2.81	N	092070	500	57 억	274611	N	N	0	N	N
84	20241216	140719	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8960	300	2	3.46	239787310	26748	76.14	8790	9110	8700	11250	6070	8660	8964.68	2.37	0	6193	8926	8792	8646	8512	8366	8860	8580	58	2590	500	6400	10	1	11571858	1037	20.04	0.67	12	0.23	447.00	13395.00	26350	20240408	-66.00	7470	20241210	19.95	26350	-66.00	20240408	7470	19.95	20241210	26350	-66.00	20240408	7470	19.95	20241210	2.81	N	092070	500	57 억	274611	N	N	0	N	N
85	20241216	130720	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8990	330	2	3.81	231157900	25785	73.39	8790	9110	8700	11250	6070	8660	8964.82	2.37	0	6079	8926	8792	8646	8512	8366	8860	8580	58	2590	500	6400	10	1	11571858	1040	20.11	0.67	12	0.22	447.00	13395.00	26350	20240408	-65.88	7470	20241210	20.35	26350	-65.88	20240408	7470	20.35	20241210	26350	-65.88	20240408	7470	20.35	20241210	2.81	N	092070	500	57 억	274611	N	N	0	N	N
86	20241216	120720	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8960	300	2	3.46	209119640	23331	66.41	8790	9110	8700	11250	6070	8660	8963.17	2.37	0	5873	8926	8792	8646	8512	8366	8860	8580	58	2590	500	6400	10	1	11571858	1037	20.04	0.67	12	0.20	447.00	13395.00	26350	20240408	-66.00	7470	20241210	19.95	26350	-66.00	20240408	7470	19.95	20241210	26350	-66.00	20240408	7470	19.95	20241210	2.81	N	092070	500	57 억	274611	N	N	0	N	N
87	20241216	110719	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8950	290	2	3.35	200852320	22409	63.79	8790	9110	8700	11250	6070	8660	8963.02	2.37	0	5132	8926	8792	8646	8512	8366	8860	8580	58	2590	500	6400	10	1	11571858	1036	20.02	0.67	12	0.19	447.00	13395.00	26350	20240408	-66.03	7470	20241210	19.81	26350	-66.03	20240408	7470	19.81	20241210	26350	-66.03	20240408	7470	19.81	20241210	2.81	N	092070	500	57 억	274611	N	N	0	N	N
88	20241216	100720	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9030	370	2	4.27	164104580	18301	52.09	8790	9110	8700	11250	6070	8660	8966.97	2.37	0	2879	8926	8792	8646	8512	8366	8860	8580	58	2590	500	6400	10	1	11571858	1045	20.20	0.67	12	0.16	447.00	13395.00	26350	20240408	-65.73	7470	20241210	20.88	26350	-65.73	20240408	7470	20.88	20241210	26350	-65.73	20240408	7470	20.88	20241210	2.81	N	092070	500	57 억	274611	N	N	0	N	N
89	20241216	090720	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8880	220	2	2.54	41138070	4674	13.30	8790	8880	8700	11250	6070	8660	8801.47	2.37	0	-1221	8926	8792	8646	8512	8366	8860	8580	58	2590	500	6400	10	1	11571858	1028	19.87	0.66	12	0.04	447.00	13395.00	26350	20240408	-66.30	7470	20241210	18.88	26350	-66.30	20240408	7470	18.88	20241210	26350	-66.30	20240408	7470	18.88	20241210	2.81	N	092070	500	57 억	274611	N	N	0	N	N
90	20241213	160713	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8660	70	2	0.81	304614090	35128	145.66	8580	8780	8500	11160	6020	8590	8671.55	2.32	0	8878	8783	8686	8493	8396	8203	8735	8445	58	2570	500	6350	10	1	11571858	1002	19.37	0.65	12	0.30	447.00	13395.00	26350	20240408	-67.13	7470	20241210	15.93	26350	-67.13	20240408	7470	15.93	20241210	26350	-67.13	20240408	7470	15.93	20241210	2.81	N	092070	500	57 억	268976	N	N	4	N	N
91	20241213	150717	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8680	90	2	1.05	300416780	34644	143.65	8580	8780	8500	11160	6020	8590	8671.54	2.32	0	8917	8783	8686	8493	8396	8203	8735	8445	58	2570	500	6350	10	1	11571858	1004	19.42	0.65	12	0.30	447.00	13395.00	26350	20240408	-67.06	7470	20241210	16.20	26350	-67.06	20240408	7470	16.20	20241210	26350	-67.06	20240408	7470	16.20	20241210	2.81	N	092070	500	57 억	268976	N	N	4	N	N
92	20241213	140718	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8710	120	2	1.40	275742390	31796	131.84	8580	8780	8500	11160	6020	8590	8672.24	2.32	0	9238	8783	8686	8493	8396	8203	8735	8445	58	2570	500	6350	10	1	11571858	1008	19.49	0.65	12	0.27	447.00	13395.00	26350	20240408	-66.94	7470	20241210	16.60	26350	-66.94	20240408	7470	16.60	20241210	26350	-66.94	20240408	7470	16.60	20241210	2.81	N	092070	500	57 억	268976	N	N	4	N	N
93	20241213	130718	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8760	170	2	1.98	190747370	21986	91.16	8580	8780	8500	11160	6020	8590	8675.86	2.32	0	6326	8783	8686	8493	8396	8203	8735	8445	58	2570	500	6350	10	1	11571858	1014	19.60	0.65	12	0.19	447.00	13395.00	26350	20240408	-66.76	7470	20241210	17.27	26350	-66.76	20240408	7470	17.27	20241210	26350	-66.76	20240408	7470	17.27	20241210	2.81	N	092070	500	57 억	268976	N	N	4	N	N
94	20241213	120719	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8760	170	2	1.98	172976420	19950	82.72	8580	8770	8500	11160	6020	8590	8670.50	2.32	0	6064	8783	8686	8493	8396	8203	8735	8445	58	2570	500	6350	10	1	11571858	1014	19.60	0.65	12	0.17	447.00	13395.00	26350	20240408	-66.76	7470	20241210	17.27	26350	-66.76	20240408	7470	17.27	20241210	26350	-66.76	20240408	7470	17.27	20241210	2.81	N	092070	500	57 억	268976	N	N	4	N	N
95	20241213	110716	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8670	80	2	0.93	109906240	12724	52.76	8580	8750	8500	11160	6020	8590	8637.71	2.32	0	4232	8783	8686	8493	8396	8203	8735	8445	58	2570	500	6350	10	1	11571858	1003	19.40	0.65	12	0.11	447.00	13395.00	26350	20240408	-67.10	7470	20241210	16.06	26350	-67.10	20240408	7470	16.06	20241210	26350	-67.10	20240408	7470	16.06	20241210	2.81	N	092070	500	57 억	268976	N	N	4	N	N
96	20241213	100713	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8740	150	2	1.75	78738570	9133	37.87	8580	8750	8500	11160	6020	8590	8621.33	2.32	0	4761	8783	8686	8493	8396	8203	8735	8445	58	2570	500	6350	10	1	11571858	1011	19.55	0.65	12	0.08	447.00	13395.00	26350	20240408	-66.83	7470	20241210	17.00	26350	-66.83	20240408	7470	17.00	20241210	26350	-66.83	20240408	7470	17.00	20241210	2.81	N	092070	500	57 억	268976	N	N	4	N	N
97	20241213	090718	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8500	-90	5	-1.05	7896780	927	3.84	8580	8580	8500	11160	6020	8590	8518.64	2.32	0	-309	8783	8686	8493	8396	8203	8735	8445	58	2570	500	6350	10	1	11571858	984	19.02	0.63	12	0.01	447.00	13395.00	26350	20240408	-67.74	7470	20241210	13.79	26350	-67.74	20240408	7470	13.79	20241210	26350	-67.74	20240408	7470	13.79	20241210	2.81	N	092070	500	57 억	268976	N	N	4	N	N
98	20241212	160721	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8590	240	2	2.87	202742180	23997	95.67	8350	8590	8300	10850	5850	8350	8448.65	2.34	0	-1478	8690	8520	8210	8040	7730	8605	8125	58	2500	500	6170	10	1	11571858	994	19.22	0.64	12	0.21	447.00	13395.00	26350	20240408	-67.40	7470	20241210	14.99	26350	-67.40	20240408	7470	14.99	20241210	26350	-67.40	20240408	7470	14.99	20241210	2.84	N	092070	500	57 억	271257	N	N	4	N	N
99	20241212	150713	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8520	170	2	2.04	164219750	19486	77.68	8350	8550	8300	10850	5850	8350	8427.58	2.34	0	-2567	8690	8520	8210	8040	7730	8605	8125	58	2500	500	6170	10	1	11571858	986	19.06	0.64	12	0.17	447.00	13395.00	26350	20240408	-67.67	7470	20241210	14.06	26350	-67.67	20240408	7470	14.06	20241210	26350	-67.67	20240408	7470	14.06	20241210	2.84	N	092070	500	57 억	271257	N	N	1	N	N
100	20241212	140712	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8510	160	2	1.92	143123590	17012	67.82	8350	8530	8300	10850	5850	8350	8413.10	2.34	0	-2693	8690	8520	8210	8040	7730	8605	8125	58	2500	500	6170	10	1	11571858	985	19.04	0.64	12	0.15	447.00	13395.00	26350	20240408	-67.70	7470	20241210	13.92	26350	-67.70	20240408	7470	13.92	20241210	26350	-67.70	20240408	7470	13.92	20241210	2.84	N	092070	500	57 억	271257	N	N	1	N	N
101	20241212	130709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8400	50	2	0.60	99006850	11793	47.01	8350	8490	8300	10850	5850	8350	8395.39	2.34	0	-3965	8690	8520	8210	8040	7730	8605	8125	58	2500	500	6170	10	1	11571858	972	18.79	0.63	12	0.10	447.00	13395.00	26350	20240408	-68.12	7470	20241210	12.45	26350	-68.12	20240408	7470	12.45	20241210	26350	-68.12	20240408	7470	12.45	20241210	2.84	N	092070	500	57 억	271257	N	N	1	N	N
102	20241212	120658	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8390	40	2	0.48	79632640	9481	37.80	8350	8490	8300	10850	5850	8350	8399.18	2.34	0	-3151	8690	8520	8210	8040	7730	8605	8125	58	2500	500	6170	10	1	11571858	971	18.77	0.63	12	0.08	447.00	13395.00	26350	20240408	-68.16	7470	20241210	12.32	26350	-68.16	20240408	7470	12.32	20241210	26350	-68.16	20240408	7470	12.32	20241210	2.84	N	092070	500	57 억	271257	N	N	1	N	N
103	20241212	110709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8400	50	2	0.60	75931950	9040	36.04	8350	8490	8300	10850	5850	8350	8399.55	2.34	0	-3128	8690	8520	8210	8040	7730	8605	8125	58	2500	500	6170	10	1	11571858	972	18.79	0.63	12	0.08	447.00	13395.00	26350	20240408	-68.12	7470	20241210	12.45	26350	-68.12	20240408	7470	12.45	20241210	26350	-68.12	20240408	7470	12.45	20241210	2.84	N	092070	500	57 억	271257	N	N	1	N	N
104	20241212	100707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8390	40	2	0.48	52267180	6218	24.79	8350	8490	8300	10850	5850	8350	8405.79	2.34	0	-3049	8690	8520	8210	8040	7730	8605	8125	58	2500	500	6170	10	1	11571858	971	18.77	0.63	12	0.05	447.00	13395.00	26350	20240408	-68.16	7470	20241210	12.32	26350	-68.16	20240408	7470	12.32	20241210	26350	-68.16	20240408	7470	12.32	20241210	2.84	N	092070	500	57 억	271257	N	N	1	N	N
105	20241212	090714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8400	50	2	0.60	6367670	760	3.03	8350	8400	8350	10850	5850	8350	8378.51	2.34	0	156	8690	8520	8210	8040	7730	8605	8125	58	2500	500	6170	10	1	11571858	972	18.79	0.63	12	0.01	447.00	13395.00	26350	20240408	-68.12	7470	20241210	12.45	26350	-68.12	20240408	7470	12.45	20241210	26350	-68.12	20240408	7470	12.45	20241210	2.84	N	092070	500	57 억	271257	N	N	1	N	N
106	20241211	160706	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8350	530	2	6.78	205062420	24822	57.72	7900	8380	7900	10160	5480	7820	8261.32	2.21	0	15346	8200	8010	7740	7550	7280	8105	7645	58	2340	500	5780	10	1	11571858	966	18.68	0.62	12	0.21	447.00	13395.00	26350	20240408	-68.31	7470	20241210	11.78	26350	-68.31	20240408	7470	11.78	20241210	26350	-68.31	20240408	7470	11.78	20241210	2.89	N	092070	500	57 억	256218	N	N	1	N	N
107	20241211	150604	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8350	530	2	6.78	191644440	23214	53.98	7900	8380	7900	10160	5480	7820	8255.55	2.21	0	14672	8200	8010	7740	7550	7280	8105	7645	58	2340	500	5780	10	1	11571858	966	18.68	0.62	12	0.20	447.00	13395.00	26350	20240408	-68.31	7470	20241210	11.78	26350	-68.31	20240408	7470	11.78	20241210	26350	-68.31	20240408	7470	11.78	20241210	2.89	N	092070	500	57 억	256218	N	N	0	N	N
108	20241211	140712	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8310	490	2	6.27	158844030	19276	44.82	7900	8380	7900	10160	5480	7820	8240.51	2.21	0	10959	8200	8010	7740	7550	7280	8105	7645	58	2340	500	5780	10	1	11571858	962	18.59	0.62	12	0.17	447.00	13395.00	26350	20240408	-68.46	7470	20241210	11.24	26350	-68.46	20240408	7470	11.24	20241210	26350	-68.46	20240408	7470	11.24	20241210	2.89	N	092070	500	57 억	256218	N	N	0	N	N
109	20241211	130714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8320	500	2	6.39	153615230	18647	43.36	7900	8380	7900	10160	5480	7820	8238.07	2.21	0	10567	8200	8010	7740	7550	7280	8105	7645	58	2340	500	5780	10	1	11571858	963	18.61	0.62	12	0.16	447.00	13395.00	26350	20240408	-68.43	7470	20241210	11.38	26350	-68.43	20240408	7470	11.38	20241210	26350	-68.43	20240408	7470	11.38	20241210	2.89	N	092070	500	57 억	256218	N	N	0	N	N
110	20241211	120715	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8310	490	2	6.27	147804730	17947	41.73	7900	8380	7900	10160	5480	7820	8235.62	2.21	0	10149	8200	8010	7740	7550	7280	8105	7645	58	2340	500	5780	10	1	11571858	962	18.59	0.62	12	0.16	447.00	13395.00	26350	20240408	-68.46	7470	20241210	11.24	26350	-68.46	20240408	7470	11.24	20241210	26350	-68.46	20240408	7470	11.24	20241210	2.89	N	092070	500	57 억	256218	N	N	0	N	N
111	20241211	110712	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8250	430	2	5.50	140388810	17050	39.65	7900	8380	7900	10160	5480	7820	8233.95	2.21	0	10212	8200	8010	7740	7550	7280	8105	7645	58	2340	500	5780	10	1	11571858	955	18.46	0.62	12	0.15	447.00	13395.00	26350	20240408	-68.69	7470	20241210	10.44	26350	-68.69	20240408	7470	10.44	20241210	26350	-68.69	20240408	7470	10.44	20241210	2.89	N	092070	500	57 억	256218	N	N	0	N	N
112	20241211	100714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8360	540	2	6.91	124767740	15167	35.27	7900	8380	7900	10160	5480	7820	8226.26	2.21	0	9376	8200	8010	7740	7550	7280	8105	7645	58	2340	500	5780	10	1	11571858	967	18.70	0.62	12	0.13	447.00	13395.00	26350	20240408	-68.27	7470	20241210	11.91	26350	-68.27	20240408	7470	11.91	20241210	26350	-68.27	20240408	7470	11.91	20241210	2.89	N	092070	500	57 억	256218	N	N	0	N	N
113	20241211	090717	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8050	230	2	2.94	17542260	2198	5.11	7900	8050	7900	10160	5480	7820	7981.01	2.21	0	1441	8200	8010	7740	7550	7280	8105	7645	58	2340	500	5780	10	1	11571858	932	18.01	0.60	12	0.02	447.00	13395.00	26350	20240408	-69.45	7470	20241210	7.76	26350	-69.45	20240408	7470	7.76	20241210	26350	-69.45	20240408	7470	7.76	20241210	2.89	N	092070	500	57 억	256218	N	N	0	N	N
114	20241210	160708	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	7820	180	2	2.36	331333140	43004	97.67	7470	7930	7470	9930	5350	7640	7703.36	2.07	0	16749	8493	8066	7823	7396	7153	7945	7275	58	2290	500	5650	10	1	11571858	905	17.49	0.58	12	0.37	447.00	13395.00	26350	20240408	-70.32	7470	20241210	4.69	26350	-70.32	20240408	7470	4.69	20241210	26350	-70.32	20240408	7470	4.69	20241210	2.90	N	092070	500	57 억	239474	N	N	2	N	N
115	20241210	150708	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	7890	250	2	3.27	308664990	40109	91.10	7470	7930	7470	9930	5350	7640	7695.66	2.07	0	16327	8493	8066	7823	7396	7153	7945	7275	58	2290	500	5650	10	1	11571858	913	17.65	0.59	12	0.35	447.00	13395.00	26350	20240408	-70.06	7470	20241210	5.62	26350	-70.06	20240408	7470	5.62	20241210	26350	-70.06	20240408	7470	5.62	20241210	2.90	N	092070	500	57 억	239474	N	N	2	N	N
116	20241210	140709	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	7900	260	2	3.40	289175400	37639	85.49	7470	7930	7470	9930	5350	7640	7682.87	2.07	0	16373	8493	8066	7823	7396	7153	7945	7275	58	2290	500	5650	10	1	11571858	914	17.67	0.59	12	0.33	447.00	13395.00	26350	20240408	-70.02	7470	20241210	5.76	26350	-70.02	20240408	7470	5.76	20241210	26350	-70.02	20240408	7470	5.76	20241210	2.90	N	092070	500	57 억	239474	N	N	2	N	N
117	20241210	130708	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	7900	260	2	3.40	258482780	33740	76.63	7470	7900	7470	9930	5350	7640	7661.02	2.07	0	13243	8493	8066	7823	7396	7153	7945	7275	58	2290	500	5650	10	1	11571858	914	17.67	0.59	12	0.29	447.00	13395.00	26350	20240408	-70.02	7470	20241210	5.76	26350	-70.02	20240408	7470	5.76	20241210	26350	-70.02	20240408	7470	5.76	20241210	2.90	N	092070	500	57 억	239474	N	N	2	N	N
118	20241210	120708	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	7870	230	2	3.01	232068200	30374	68.99	7470	7900	7470	9930	5350	7640	7640.36	2.07	0	10764	8493	8066	7823	7396	7153	7945	7275	58	2290	500	5650	10	1	11571858	911	17.61	0.59	12	0.26	447.00	13395.00	26350	20240408	-70.13	7470	20241210	5.35	26350	-70.13	20240408	7470	5.35	20241210	26350	-70.13	20240408	7470	5.35	20241210	2.90	N	092070	500	57 억	239474	N	N	2	N	N
119	20241210	110708	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	7890	250	2	3.27	183887480	24212	54.99	7470	7900	7470	9930	5350	7640	7594.88	2.07	0	8623	8493	8066	7823	7396	7153	7945	7275	58	2290	500	5650	10	1	11571858	913	17.65	0.59	12	0.21	447.00	13395.00	26350	20240408	-70.06	7470	20241210	5.62	26350	-70.06	20240408	7470	5.62	20241210	26350	-70.06	20240408	7470	5.62	20241210	2.90	N	092070	500	57 억	239474	N	N	2	N	N
120	20241210	100708	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	7810	170	2	2.23	168183360	22210	50.44	7470	7820	7470	9930	5350	7640	7572.40	2.07	0	7286	8493	8066	7823	7396	7153	7945	7275	58	2290	500	5650	10	1	11571858	904	17.47	0.58	12	0.19	447.00	13395.00	26350	20240408	-70.36	7470	20241210	4.55	26350	-70.36	20240408	7470	4.55	20241210	26350	-70.36	20240408	7470	4.55	20241210	2.90	N	092070	500	57 억	239474	N	N	2	N	N
121	20241210	090712	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	7640	0	3	0.00	132548230	17618	40.01	7470	7740	7470	9930	5350	7640	7523.42	2.07	0	5276	8493	8066	7823	7396	7153	7945	7275	58	2290	500	5650	10	1	11571858	884	17.09	0.57	12	0.15	447.00	13395.00	26350	20240408	-71.01	7470	20241210	2.28	26350	-71.01	20240408	7470	2.28	20241210	26350	-71.01	20240408	7470	2.28	20241210	2.90	N	092070	500	57 억	239474	N	N	2	N	N
122	20241209	160706	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	7640	-640	5	-7.73	334325440	43116	131.04	7910	8250	7580	10760	5800	8280	7754.11	2.11	0	-2836	8653	8466	8203	8016	7753	8335	7885	58	2480	500	6120	10	1	11571858	884	17.09	0.57	12	0.37	447.00	13395.00	26350	20240408	-71.01	7580	20241209	0.79	26350	-71.01	20240408	7580	0.79	20241209	26350	-71.01	20240408	7580	0.79	20241209	2.91	N	092070	500	57 억	243847	N	N	2	N	N
123	20241209	150706	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	7700	-580	5	-7.00	301528000	38803	117.93	7910	8250	7600	10760	5800	8280	7770.74	2.11	0	-4828	8653	8466	8203	8016	7753	8335	7885	58	2480	500	6120	10	1	11571858	891	17.23	0.57	12	0.34	447.00	13395.00	26350	20240408	-70.78	7600	20241209	1.32	26350	-70.78	20240408	7600	1.32	20241209	26350	-70.78	20240408	7600	1.32	20241209	2.91	N	092070	500	57 억	243847	N	N	21	N	N
124	20241209	140707	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	7650	-630	5	-7.61	280819620	36103	109.73	7910	8250	7600	10760	5800	8280	7778.29	2.11	0	-5667	8653	8466	8203	8016	7753	8335	7885	58	2480	500	6120	10	1	11571858	885	17.11	0.57	12	0.31	447.00	13395.00	26350	20240408	-70.97	7600	20241209	0.66	26350	-70.97	20240408	7600	0.66	20241209	26350	-70.97	20240408	7600	0.66	20241209	2.91	N	092070	500	57 억	243847	N	N	21	N	N
125	20241209	130709	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	7650	-630	5	-7.61	252714780	32419	98.53	7910	8250	7610	10760	5800	8280	7795.27	2.11	0	-5715	8653	8466	8203	8016	7753	8335	7885	58	2480	500	6120	10	1	11571858	885	17.11	0.57	12	0.28	447.00	13395.00	26350	20240408	-70.97	7610	20241209	0.53	26350	-70.97	20240408	7610	0.53	20241209	26350	-70.97	20240408	7610	0.53	20241209	2.91	N	092070	500	57 억	243847	N	N	21	N	N
126	20241209	120705	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	7720	-560	5	-6.76	230017440	29483	89.61	7910	8250	7610	10760	5800	8280	7801.70	2.11	0	-5799	8653	8466	8203	8016	7753	8335	7885	58	2480	500	6120	10	1	11571858	893	17.27	0.58	12	0.25	447.00	13395.00	26350	20240408	-70.70	7610	20241209	1.45	26350	-70.70	20240408	7610	1.45	20241209	26350	-70.70	20240408	7610	1.45	20241209	2.91	N	092070	500	57 억	243847	N	N	21	N	N
127	20241209	110707	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	7700	-580	5	-7.00	180427120	23030	69.99	7910	8250	7700	10760	5800	8280	7834.44	2.11	0	-6449	8653	8466	8203	8016	7753	8335	7885	58	2480	500	6120	10	1	11571858	891	17.23	0.57	12	0.20	447.00	13395.00	26350	20240408	-70.78	7700	20241209	0.00	26350	-70.78	20240408	7700	0.00	20241209	26350	-70.78	20240408	7700	0.00	20241209	2.91	N	092070	500	57 억	243847	N	N	21	N	N
128	20241209	100705	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	7970	-310	5	-3.74	120498010	15310	46.53	7910	8250	7730	10760	5800	8280	7870.54	2.11	0	-6099	8653	8466	8203	8016	7753	8335	7885	58	2480	500	6120	10	1	11571858	922	17.83	0.59	12	0.13	447.00	13395.00	26350	20240408	-69.75	7730	20241209	3.10	26350	-69.75	20240408	7730	3.10	20241209	26350	-69.75	20240408	7730	3.10	20241209	2.91	N	092070	500	57 억	243847	N	N	21	N	N
129	20241209	090702	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	7870	-410	5	-4.95	29340840	3707	11.27	7910	8250	7870	10760	5800	8280	7914.98	2.11	0	-2539	8653	8466	8203	8016	7753	8335	7885	58	2480	500	6120	10	1	11571858	911	17.61	0.59	12	0.03	447.00	13395.00	26350	20240408	-70.13	7870	20241209	0.00	26350	-70.13	20240408	7870	0.00	20241209	26350	-70.13	20240408	7870	0.00	20241209	2.91	N	092070	500	57 억	243847	N	N	21	N	N
130	20241206	160700	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8280	-120	5	-1.43	267095780	32891	165.66	8390	8390	7940	10920	5880	8400	8120.63	2.16	0	-5697	8666	8532	8366	8232	8066	8600	8300	58	2520	500	6210	10	1	11571858	958	18.52	0.62	12	0.28	447.00	13395.00	26350	20240408	-68.58	7940	20241206	4.28	26350	-68.58	20240408	7940	4.28	20241206	26350	-68.58	20240408	7940	4.28	20241206	2.96	N	092070	500	57 억	250007	N	N	21	N	N
131	20241206	150703	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8260	-140	5	-1.67	255826570	31524	158.77	8390	8390	7940	10920	5880	8400	8115.30	2.16	0	-5126	8666	8532	8366	8232	8066	8600	8300	58	2520	500	6210	10	1	11571858	956	18.48	0.62	12	0.27	447.00	13395.00	26350	20240408	-68.65	7940	20241206	4.03	26350	-68.65	20240408	7940	4.03	20241206	26350	-68.65	20240408	7940	4.03	20241206	2.96	N	092070	500	57 억	250007	N	N	1	N	N
132	20241206	140701	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8100	-300	5	-3.57	222092280	27411	138.06	8390	8390	7940	10920	5880	8400	8102.30	2.16	0	-7650	8666	8532	8366	8232	8066	8600	8300	58	2520	500	6210	10	1	11571858	937	18.12	0.60	12	0.24	447.00	13395.00	26350	20240408	-69.26	7940	20241206	2.02	26350	-69.26	20240408	7940	2.02	20241206	26350	-69.26	20240408	7940	2.02	20241206	2.96	N	092070	500	57 억	250007	N	N	1	N	N
133	20241206	130702	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8180	-220	5	-2.62	211541430	26110	131.50	8390	8390	7940	10920	5880	8400	8101.93	2.16	0	-7806	8666	8532	8366	8232	8066	8600	8300	58	2520	500	6210	10	1	11571858	947	18.30	0.61	12	0.23	447.00	13395.00	26350	20240408	-68.96	7940	20241206	3.02	26350	-68.96	20240408	7940	3.02	20241206	26350	-68.96	20240408	7940	3.02	20241206	2.96	N	092070	500	57 억	250007	N	N	1	N	N
134	20241206	120658	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8130	-270	5	-3.21	196366980	24254	122.16	8390	8390	7940	10920	5880	8400	8096.27	2.16	0	-7129	8666	8532	8366	8232	8066	8600	8300	58	2520	500	6210	10	1	11571858	941	18.19	0.61	12	0.21	447.00	13395.00	26350	20240408	-69.15	7940	20241206	2.39	26350	-69.15	20240408	7940	2.39	20241206	26350	-69.15	20240408	7940	2.39	20241206	2.96	N	092070	500	57 억	250007	N	N	1	N	N
135	20241206	110659	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8070	-330	5	-3.93	150556730	18634	93.85	8390	8390	7940	10920	5880	8400	8079.68	2.16	0	-8765	8666	8532	8366	8232	8066	8600	8300	58	2520	500	6210	10	1	11571858	934	18.05	0.60	12	0.16	447.00	13395.00	26350	20240408	-69.37	7940	20241206	1.64	26350	-69.37	20240408	7940	1.64	20241206	26350	-69.37	20240408	7940	1.64	20241206	2.96	N	092070	500	57 억	250007	N	N	1	N	N
136	20241206	100656	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8140	-260	5	-3.10	68839250	8420	42.41	8390	8390	8080	10920	5880	8400	8175.68	2.16	0	-4464	8666	8532	8366	8232	8066	8600	8300	58	2520	500	6210	10	1	11571858	942	18.21	0.61	12	0.07	447.00	13395.00	26350	20240408	-69.11	8080	20241206	0.74	26350	-69.11	20240408	8080	0.74	20241206	26350	-69.11	20240408	8080	0.74	20241206	2.96	N	092070	500	57 억	250007	N	N	1	N	N
137	20241206	090701	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8360	-40	5	-0.48	7322560	886	4.46	8390	8390	8250	10920	5880	8400	8264.74	2.16	0	-460	8666	8532	8366	8232	8066	8600	8300	58	2520	500	6210	10	1	11571858	967	18.70	0.62	12	0.01	447.00	13395.00	26350	20240408	-68.27	8200	20241205	1.95	26350	-68.27	20240408	8200	1.95	20241205	26350	-68.27	20240408	8200	1.95	20241205	2.96	N	092070	500	57 억	250007	N	N	1	N	N
138	20241205	160650	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8400	50	2	0.60	165755380	19842	83.02	8270	8500	8200	10850	5850	8350	8353.76	2.10	0	6419	8623	8486	8363	8226	8103	8425	8165	58	2500	500	6170	10	1	11571858	972	18.79	0.63	12	0.17	447.00	13395.00	26350	20240408	-68.12	8200	20241205	2.44	26350	-68.12	20240408	8200	2.44	20241205	26350	-68.12	20240408	8200	2.44	20241205	2.98	N	092070	500	57 억	243584	N	N	0	N	N
139	20241205	150653	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8380	30	2	0.36	160849240	19257	80.57	8270	8500	8200	10850	5850	8350	8352.77	2.10	0	6505	8623	8486	8363	8226	8103	8425	8165	58	2500	500	6170	10	1	11571858	970	18.75	0.63	12	0.17	447.00	13395.00	26350	20240408	-68.20	8200	20241205	2.20	26350	-68.20	20240408	8200	2.20	20241205	26350	-68.20	20240408	8200	2.20	20241205	2.98	N	092070	500	57 억	243584	N	N	0	N	N
140	20241205	140643	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8400	50	2	0.60	113733470	13570	56.78	8270	8500	8220	10850	5850	8350	8381.24	2.10	0	6321	8623	8486	8363	8226	8103	8425	8165	58	2500	500	6170	10	1	11571858	972	18.79	0.63	12	0.12	447.00	13395.00	26350	20240408	-68.12	8220	20241205	2.19	26350	-68.12	20240408	8220	2.19	20241205	26350	-68.12	20240408	8220	2.19	20241205	2.98	N	092070	500	57 억	243584	N	N	0	N	N
141	20241205	130650	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8390	40	2	0.48	109285940	13040	54.56	8270	8500	8220	10850	5850	8350	8380.82	2.10	0	6486	8623	8486	8363	8226	8103	8425	8165	58	2500	500	6170	10	1	11571858	971	18.77	0.63	12	0.11	447.00	13395.00	26350	20240408	-68.16	8220	20241205	2.07	26350	-68.16	20240408	8220	2.07	20241205	26350	-68.16	20240408	8220	2.07	20241205	2.98	N	092070	500	57 억	243584	N	N	0	N	N
142	20241205	120650	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8460	110	2	1.32	102317160	12213	51.10	8270	8500	8220	10850	5850	8350	8377.73	2.10	0	6414	8623	8486	8363	8226	8103	8425	8165	58	2500	500	6170	10	1	11571858	979	18.93	0.63	12	0.11	447.00	13395.00	26350	20240408	-67.89	8220	20241205	2.92	26350	-67.89	20240408	8220	2.92	20241205	26350	-67.89	20240408	8220	2.92	20241205	2.98	N	092070	500	57 억	243584	N	N	0	N	N
143	20241205	110650	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8490	140	2	1.68	96003390	11468	47.98	8270	8500	8220	10850	5850	8350	8371.42	2.10	0	6388	8623	8486	8363	8226	8103	8425	8165	58	2500	500	6170	10	1	11571858	982	18.99	0.63	12	0.10	447.00	13395.00	26350	20240408	-67.78	8220	20241205	3.28	26350	-67.78	20240408	8220	3.28	20241205	26350	-67.78	20240408	8220	3.28	20241205	2.98	N	092070	500	57 억	243584	N	N	0	N	N
144	20241205	100646	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8400	50	2	0.60	55985470	6712	28.08	8270	8420	8220	10850	5850	8350	8341.10	2.10	0	3435	8623	8486	8363	8226	8103	8425	8165	58	2500	500	6170	10	1	11571858	972	18.79	0.63	12	0.06	447.00	13395.00	26350	20240408	-68.12	8220	20241205	2.19	26350	-68.12	20240408	8220	2.19	20241205	26350	-68.12	20240408	8220	2.19	20241205	2.98	N	092070	500	57 억	243584	N	N	0	N	N
145	20241205	090651	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8390	40	2	0.48	863810	103	0.43	8270	8390	8270	10850	5850	8350	8386.50	2.10	0	100	8623	8486	8363	8226	8103	8425	8165	58	2500	500	6170	10	1	11571858	971	18.77	0.63	12	0.00	447.00	13395.00	26350	20240408	-68.16	8240	20241204	1.82	26350	-68.16	20240408	8240	1.82	20241204	26350	-68.16	20240408	8240	1.82	20241204	2.98	N	092070	500	57 억	243584	N	N	0	N	N
146	20241204	160638	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8350	-190	5	-2.22	198845120	23899	161.03	8500	8500	8240	11100	5980	8540	8320.20	2.09	0	1637	8793	8666	8523	8396	8253	8730	8460	58	2560	500	6310	10	1	11571858	966	18.68	0.62	12	0.21	447.00	13395.00	26350	20240408	-68.31	8240	20241204	1.33	26350	-68.31	20240408	8240	1.33	20241204	26350	-68.31	20240408	8240	1.33	20241204	3.02	N	092070	500	57 억	241947	N	N	0	N	N
147	20241204	150640	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8340	-200	5	-2.34	194520160	23380	157.54	8500	8500	8240	11100	5980	8540	8319.94	2.09	0	1705	8793	8666	8523	8396	8253	8730	8460	58	2560	500	6310	10	1	11571858	965	18.66	0.62	12	0.20	447.00	13395.00	26350	20240408	-68.35	8240	20241204	1.21	26350	-68.35	20240408	8240	1.21	20241204	26350	-68.35	20240408	8240	1.21	20241204	3.02	N	092070	500	57 억	241947	N	N	0	N	N
148	20241204	140639	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8350	-190	5	-2.22	177549980	21332	143.74	8500	8500	8240	11100	5980	8540	8323.18	2.09	0	1660	8793	8666	8523	8396	8253	8730	8460	58	2560	500	6310	10	1	11571858	966	18.68	0.62	12	0.18	447.00	13395.00	26350	20240408	-68.31	8240	20241204	1.33	26350	-68.31	20240408	8240	1.33	20241204	26350	-68.31	20240408	8240	1.33	20241204	3.02	N	092070	500	57 억	241947	N	N	0	N	N
149	20241204	130636	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8380	-160	5	-1.87	171077720	20553	138.49	8500	8500	8240	11100	5980	8540	8323.73	2.09	0	1456	8793	8666	8523	8396	8253	8730	8460	58	2560	500	6310	10	1	11571858	970	18.75	0.63	12	0.18	447.00	13395.00	26350	20240408	-68.20	8240	20241204	1.70	26350	-68.20	20240408	8240	1.70	20241204	26350	-68.20	20240408	8240	1.70	20241204	3.02	N	092070	500	57 억	241947	N	N	0	N	N
150	20241204	120634	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8300	-240	5	-2.81	164717330	19791	133.35	8500	8500	8240	11100	5980	8540	8322.84	2.09	0	805	8793	8666	8523	8396	8253	8730	8460	58	2560	500	6310	10	1	11571858	960	18.57	0.62	12	0.17	447.00	13395.00	26350	20240408	-68.50	8240	20241204	0.73	26350	-68.50	20240408	8240	0.73	20241204	26350	-68.50	20240408	8240	0.73	20241204	3.02	N	092070	500	57 억	241947	N	N	0	N	N
151	20241204	110626	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8250	-290	5	-3.40	120219530	14438	97.28	8500	8500	8250	11100	5980	8540	8326.61	2.09	0	-2044	8793	8666	8523	8396	8253	8730	8460	58	2560	500	6310	10	1	11571858	955	18.46	0.62	12	0.12	447.00	13395.00	26350	20240408	-68.69	8250	20241204	0.00	26350	-68.69	20240408	8250	0.00	20241204	26350	-68.69	20240408	8250	0.00	20241204	3.02	N	092070	500	57 억	241947	N	N	0	N	N
152	20241204	100629	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8370	-170	5	-1.99	60449200	7227	48.70	8500	8500	8260	11100	5980	8540	8364.36	2.09	0	34	8793	8666	8523	8396	8253	8730	8460	58	2560	500	6310	10	1	11571858	969	18.72	0.62	12	0.06	447.00	13395.00	26350	20240408	-68.24	8260	20241204	1.33	26350	-68.24	20240408	8260	1.33	20241204	26350	-68.24	20240408	8260	1.33	20241204	3.02	N	092070	500	57 억	241947	N	N	0	N	N
153	20241204	090640	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8420	-120	5	-1.41	6458090	767	5.17	8500	8500	8340	11100	5980	8540	8419.93	2.09	0	351	8793	8666	8523	8396	8253	8730	8460	58	2560	500	6310	10	1	11571858	974	18.84	0.63	12	0.01	447.00	13395.00	26350	20240408	-68.05	8340	20241204	0.96	26350	-68.05	20240408	8340	0.96	20241204	26350	-68.05	20240408	8340	0.96	20241204	3.02	N	092070	500	57 억	241947	N	N	0	N	N
154	20241203	160703	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8540	50	2	0.59	120039400	14028	39.22	8380	8650	8380	11030	5950	8490	8557.13	2.08	0	1245	8976	8732	8556	8312	8136	8645	8225	58	2540	500	6280	10	1	11571858	988	19.11	0.64	12	0.12	447.00	13395.00	26350	20240408	-67.59	8380	20241203	1.91	26350	-67.59	20240408	8380	1.91	20241203	26350	-67.59	20240408	8380	1.91	20241203	2.94	N	092070	500	57 억	240702	N	N	0	N	N
155	20241203	150732	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8540	50	2	0.59	107826230	12598	35.22	8380	8650	8380	11030	5950	8490	8559.00	2.08	0	1335	8976	8732	8556	8312	8136	8645	8225	58	2540	500	6280	10	1	11571858	988	19.11	0.64	12	0.11	447.00	13395.00	26350	20240408	-67.59	8380	20241203	1.91	26350	-67.59	20240408	8380	1.91	20241203	26350	-67.59	20240408	8380	1.91	20241203	2.94	N	092070	500	57 억	240702	N	N	0	N	N
156	20241203	140719	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8580	90	2	1.06	83680300	9778	27.34	8380	8650	8380	11030	5950	8490	8558.02	2.08	0	-28	8976	8732	8556	8312	8136	8645	8225	58	2540	500	6280	10	1	11571858	993	19.19	0.64	12	0.08	447.00	13395.00	26350	20240408	-67.44	8380	20241203	2.39	26350	-67.44	20240408	8380	2.39	20241203	26350	-67.44	20240408	8380	2.39	20241203	2.94	N	092070	500	57 억	240702	N	N	0	N	N
157	20241203	130718	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8550	60	2	0.71	74496230	8704	24.34	8380	8650	8380	11030	5950	8490	8558.85	2.08	0	15	8976	8732	8556	8312	8136	8645	8225	58	2540	500	6280	10	1	11571858	989	19.13	0.64	12	0.08	447.00	13395.00	26350	20240408	-67.55	8380	20241203	2.03	26350	-67.55	20240408	8380	2.03	20241203	26350	-67.55	20240408	8380	2.03	20241203	2.94	N	092070	500	57 억	240702	N	N	0	N	N
158	20241203	120728	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8600	110	2	1.30	73357030	8571	23.96	8380	8650	8380	11030	5950	8490	8558.75	2.08	0	-20	8976	8732	8556	8312	8136	8645	8225	58	2540	500	6280	10	1	11571858	995	19.24	0.64	12	0.07	447.00	13395.00	26350	20240408	-67.36	8380	20241203	2.63	26350	-67.36	20240408	8380	2.63	20241203	26350	-67.36	20240408	8380	2.63	20241203	2.94	N	092070	500	57 억	240702	N	N	0	N	N
159	20241203	110712	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8560	70	2	0.82	35383700	4133	11.56	8380	8650	8380	11030	5950	8490	8561.26	2.08	0	-15	8976	8732	8556	8312	8136	8645	8225	58	2540	500	6280	10	1	11571858	991	19.15	0.64	12	0.04	447.00	13395.00	26350	20240408	-67.51	8380	20241203	2.15	26350	-67.51	20240408	8380	2.15	20241203	26350	-67.51	20240408	8380	2.15	20241203	2.94	N	092070	500	57 억	240702	N	N	0	N	N
160	20241203	100701	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8600	110	2	1.30	33394880	3900	10.90	8380	8650	8380	11030	5950	8490	8562.79	2.08	0	103	8976	8732	8556	8312	8136	8645	8225	58	2540	500	6280	10	1	11571858	995	19.24	0.64	12	0.03	447.00	13395.00	26350	20240408	-67.36	8380	20241203	2.63	26350	-67.36	20240408	8380	2.63	20241203	26350	-67.36	20240408	8380	2.63	20241203	2.94	N	092070	500	57 억	240702	N	N	0	N	N
161	20241203	090656	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8560	70	2	0.82	10015490	1185	3.31	8380	8650	8380	11030	5950	8490	8451.89	2.08	0	518	8976	8732	8556	8312	8136	8645	8225	58	2540	500	6280	10	1	11571858	991	19.15	0.64	12	0.01	447.00	13395.00	26350	20240408	-67.51	8380	20241203	2.15	26350	-67.51	20240408	8380	2.15	20241203	26350	-67.51	20240408	8380	2.15	20241203	2.94	N	092070	500	57 억	240702	N	N	0	N	N
162	20241202	160644	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8490	-60	5	-0.70	296412160	35097	79.79	8560	8800	8380	11110	5990	8550	8445.51	2.03	0	5224	9256	8902	8656	8302	8056	8780	8180	58	2560	500	6320	10	1	11571858	982	18.99	0.63	12	0.30	447.00	13395.00	26350	20240408	-67.78	8380	20241202	1.31	26350	-67.78	20240408	8380	1.31	20241202	26350	-67.78	20240408	8380	1.31	20241202	2.95	N	092070	500	57 억	235478	N	N	4	N	N
163	20241202	150738	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8500	-50	5	-0.58	285537030	33807	76.86	8560	8800	8380	11110	5990	8550	8446.09	2.03	0	4756	9256	8902	8656	8302	8056	8780	8180	58	2560	500	6320	10	1	11571858	984	19.02	0.63	12	0.29	447.00	13395.00	26350	20240408	-67.74	8380	20241202	1.43	26350	-67.74	20240408	8380	1.43	20241202	26350	-67.74	20240408	8380	1.43	20241202	2.95	N	092070	500	57 억	235478	N	N	4	N	N
164	20241202	140708	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8600	50	2	0.58	271737770	32182	73.16	8560	8800	8380	11110	5990	8550	8443.78	2.03	0	5115	9256	8902	8656	8302	8056	8780	8180	58	2560	500	6320	10	1	11571858	995	19.24	0.64	12	0.28	447.00	13395.00	26350	20240408	-67.36	8380	20241202	2.63	26350	-67.36	20240408	8380	2.63	20241202	26350	-67.36	20240408	8380	2.63	20241202	2.95	N	092070	500	57 억	235478	N	N	4	N	N
165	20241202	130701	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8430	-120	5	-1.40	234552780	27805	63.21	8560	8800	8380	11110	5990	8550	8435.63	2.03	0	1717	9256	8902	8656	8302	8056	8780	8180	58	2560	500	6320	10	1	11571858	976	18.86	0.63	12	0.24	447.00	13395.00	26350	20240408	-68.01	8380	20241202	0.60	26350	-68.01	20240408	8380	0.60	20241202	26350	-68.01	20240408	8380	0.60	20241202	2.95	N	092070	500	57 억	235478	N	N	4	N	N
166	20241202	120716	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8440	-110	5	-1.29	203170460	24073	54.73	8560	8800	8380	11110	5990	8550	8439.76	2.03	0	1293	9256	8902	8656	8302	8056	8780	8180	58	2560	500	6320	10	1	11571858	977	18.88	0.63	12	0.21	447.00	13395.00	26350	20240408	-67.97	8380	20241202	0.72	26350	-67.97	20240408	8380	0.72	20241202	26350	-67.97	20240408	8380	0.72	20241202	2.95	N	092070	500	57 억	235478	N	N	4	N	N
167	20241202	110637	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8400	-150	5	-1.75	152026000	18011	40.95	8560	8800	8380	11110	5990	8550	8440.73	2.03	0	-981	9256	8902	8656	8302	8056	8780	8180	58	2560	500	6320	10	1	11571858	972	18.79	0.63	12	0.16	447.00	13395.00	26350	20240408	-68.12	8380	20241202	0.24	26350	-68.12	20240408	8380	0.24	20241202	26350	-68.12	20240408	8380	0.24	20241202	2.95	N	092070	500	57 억	235478	N	N	4	N	N
168	20241202	100639	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8420	-130	5	-1.52	64922040	7658	17.41	8560	8800	8400	11110	5990	8550	8477.68	2.03	0	-1029	9256	8902	8656	8302	8056	8780	8180	58	2560	500	6320	10	1	11571858	974	18.84	0.63	12	0.07	447.00	13395.00	26350	20240408	-68.05	8400	20241202	0.24	26350	-68.05	20240408	8400	0.24	20241202	26350	-68.05	20240408	8400	0.24	20241202	2.95	N	092070	500	57 억	235478	N	N	4	N	N
169	20241202	090638	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8800	250	2	2.92	5051600	590	1.34	8560	8800	8560	11110	5990	8550	8562.03	2.03	0	109	9256	8902	8656	8302	8056	8780	8180	58	2560	500	6320	10	1	11571858	1018	19.69	0.66	12	0.01	447.00	13395.00	26350	20240408	-66.60	8410	20241129	4.64	26350	-66.60	20240408	8410	4.64	20241129	26350	-66.60	20240408	8410	4.64	20241129	2.95	N	092070	500	57 억	235478	N	N	4	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History