KissMeData/104480/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

70 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	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160824	59	100.00	KOSDAQ		화학	N	N	N	N		N	1744	-55	5	-3.06	2120157568	1195621	110.31	1791	1825	1730	2335	1260	1799	1775.34	1.53	35	1842	1820	1800	1778	1758	1831	1789	454	536	500	1290	1	1	90895434	1585	-17.80	0.17	12	1.32	-98.00	10445.00	2195	20240115	-20.55	1190	20241209	46.55	2195	-20.55	20240115	1190	46.55	20241209	2195	-20.55	20240115	1190	46.55	20241209	3.38	N	104480	500	454 억	1391496	N	N	N	Y
3	20241231	150816	59	100.00	KOSDAQ		화학	N	N	N	N		N	1744	-55	5	-3.06	2120157568	1195621	110.31	1791	1825	1730	2335	1260	1799	1775.34	1.53	35	1842	1820	1800	1778	1758	1831	1789	454	536	500	1290	1	1	90895434	1585	-17.80	0.17	12	1.32	-98.00	10445.00	2195	20240115	-20.55	1190	20241209	46.55	2195	-20.55	20240115	1190	46.55	20241209	2195	-20.55	20240115	1190	46.55	20241209	3.38	N	104480	500	454 억	1391496	N	N	N	Y
4	20241231	140822	59	100.00	KOSDAQ		화학	N	N	N	N		N	1744	-55	5	-3.06	2120157568	1195621	110.31	1791	1825	1730	2335	1260	1799	1775.34	1.53	35	1842	1820	1800	1778	1758	1831	1789	454	536	500	1290	1	1	90895434	1585	-17.80	0.17	12	1.32	-98.00	10445.00	2195	20240115	-20.55	1190	20241209	46.55	2195	-20.55	20240115	1190	46.55	20241209	2195	-20.55	20240115	1190	46.55	20241209	3.38	N	104480	500	454 억	1391496	N	N	N	Y
5	20241231	130824	59	100.00	KOSDAQ		화학	N	N	N	N		N	1744	-55	5	-3.06	2120157568	1195621	110.31	1791	1825	1730	2335	1260	1799	1775.34	1.53	35	1842	1820	1800	1778	1758	1831	1789	454	536	500	1290	1	1	90895434	1585	-17.80	0.17	12	1.32	-98.00	10445.00	2195	20240115	-20.55	1190	20241209	46.55	2195	-20.55	20240115	1190	46.55	20241209	2195	-20.55	20240115	1190	46.55	20241209	3.38	N	104480	500	454 억	1391496	N	N	N	Y
6	20241231	120823	59	100.00	KOSDAQ		화학	N	N	N	N		N	1744	-55	5	-3.06	2120157568	1195621	110.31	1791	1825	1730	2335	1260	1799	1775.34	1.53	35	1842	1820	1800	1778	1758	1831	1789	454	536	500	1290	1	1	90895434	1585	-17.80	0.17	12	1.32	-98.00	10445.00	2195	20240115	-20.55	1190	20241209	46.55	2195	-20.55	20240115	1190	46.55	20241209	2195	-20.55	20240115	1190	46.55	20241209	3.38	N	104480	500	454 억	1391496	N	N	N	Y
7	20241231	110822	59	100.00	KOSDAQ		화학	N	N	N	N		N	1744	-55	5	-3.06	2120157568	1195621	110.31	1791	1825	1730	2335	1260	1799	1775.34	1.53	35	1842	1820	1800	1778	1758	1831	1789	454	536	500	1290	1	1	90895434	1585	-17.80	0.17	12	1.32	-98.00	10445.00	2195	20240115	-20.55	1190	20241209	46.55	2195	-20.55	20240115	1190	46.55	20241209	2195	-20.55	20240115	1190	46.55	20241209	3.38	N	104480	500	454 억	1391496	N	N	N	Y
8	20241231	100817	59	100.00	KOSDAQ		화학	N	N	N	N		N	1744	-55	5	-3.06	2120157568	1195621	110.31	1791	1825	1730	2335	1260	1799	1775.34	1.53	35	1842	1820	1800	1778	1758	1831	1789	454	536	500	1290	1	1	90895434	1585	-17.80	0.17	12	1.32	-98.00	10445.00	2195	20240115	-20.55	1190	20241209	46.55	2195	-20.55	20240115	1190	46.55	20241209	2195	-20.55	20240115	1190	46.55	20241209	3.38	N	104480	500	454 억	1391496	N	N	N	Y
9	20241231	090826	59	100.00	KOSDAQ		화학	N	N	N	N		N	1744	-55	5	-3.06	2120157568	1195621	110.31	1791	1825	1730	2335	1260	1799	1775.34	1.53	35	1842	1820	1800	1778	1758	1831	1789	454	536	500	1290	1	1	90895434	1585	-17.80	0.17	12	1.32	-98.00	10445.00	2195	20240115	-20.55	1190	20241209	46.55	2195	-20.55	20240115	1190	46.55	20241209	2195	-20.55	20240115	1190	46.55	20241209	3.38	N	104480	500	454 억	1391496	N	N	N	Y
10	20241230	160819	59	100.00	KOSDAQ		화학	N	N	N	N		N	1744	-55	5	-3.06	2021840131	1138893	105.08	1791	1825	1730	2335	1260	1799	1775.34	1.53	35	1842	1820	1800	1778	1758	1831	1789	454	536	500	1290	1	1	90895434	1585	-17.80	0.17	12	1.25	-98.00	10445.00	2195	20240115	-20.55	1190	20241209	46.55	2195	-20.55	20240115	1190	46.55	20241209	2195	-20.55	20240115	1190	46.55	20241209	3.38	N	104480	500	454 억	1391496	N	N	N	Y
11	20241230	150822	59	100.00	KOSDAQ		화학	N	N	N	N		N	1730	-69	5	-3.84	1739109827	976777	90.12	1791	1825	1730	2335	1260	1799	1780.42	1.53	35	1842	1820	1800	1778	1758	1831	1789	454	536	500	1290	1	1	90895434	1572	-17.65	0.17	12	1.07	-98.00	10445.00	2195	20240115	-21.18	1190	20241209	45.38	2195	-21.18	20240115	1190	45.38	20241209	2195	-21.18	20240115	1190	45.38	20241209	3.38	N	104480	500	454 억	1391496	N	N	N	Y
12	20241230	140822	59	100.00	KOSDAQ		화학	N	N	N	N		N	1756	-43	5	-2.39	1358874703	757483	69.89	1791	1825	1756	2335	1260	1799	1793.92	1.53	35	1842	1820	1800	1778	1758	1831	1789	454	536	500	1290	1	1	90895434	1596	-17.92	0.17	12	0.83	-98.00	10445.00	2195	20240115	-20.00	1190	20241209	47.56	2195	-20.00	20240115	1190	47.56	20241209	2195	-20.00	20240115	1190	47.56	20241209	3.38	N	104480	500	454 억	1391496	N	N	N	Y
13	20241230	130822	59	100.00	KOSDAQ		화학	N	N	N	N		N	1770	-29	5	-1.61	1173158615	652033	60.16	1791	1825	1770	2335	1260	1799	1799.23	1.53	35	1842	1820	1800	1778	1758	1831	1789	454	536	500	1290	1	1	90895434	1609	-18.06	0.17	12	0.72	-98.00	10445.00	2195	20240115	-19.36	1190	20241209	48.74	2195	-19.36	20240115	1190	48.74	20241209	2195	-19.36	20240115	1190	48.74	20241209	3.38	N	104480	500	454 억	1391496	N	N	N	Y
14	20241230	120819	59	100.00	KOSDAQ		화학	N	N	N	N		N	1776	-23	5	-1.28	945781943	523797	48.33	1791	1825	1776	2335	1260	1799	1805.65	1.53	35	1842	1820	1800	1778	1758	1831	1789	454	536	500	1290	1	1	90895434	1614	-18.12	0.17	12	0.58	-98.00	10445.00	2195	20240115	-19.09	1190	20241209	49.24	2195	-19.09	20240115	1190	49.24	20241209	2195	-19.09	20240115	1190	49.24	20241209	3.38	N	104480	500	454 억	1391496	N	N	N	Y
15	20241230	110821	59	100.00	KOSDAQ		화학	N	N	N	N		N	1810	11	2	0.61	652396322	359306	33.15	1791	1825	1791	2335	1260	1799	1815.80	1.53	35	1842	1820	1800	1778	1758	1831	1789	454	536	500	1290	1	1	90895434	1645	-18.47	0.17	12	0.40	-98.00	10445.00	2195	20240115	-17.54	1190	20241209	52.10	2195	-17.54	20240115	1190	52.10	20241209	2195	-17.54	20240115	1190	52.10	20241209	3.38	N	104480	500	454 억	1391496	N	N	N	Y
16	20241230	100821	59	100.00	KOSDAQ		화학	N	N	N	N		N	1825	26	2	1.45	388498242	213828	19.73	1791	1825	1791	2335	1260	1799	1817.03	1.53	35	1842	1820	1800	1778	1758	1831	1789	454	536	500	1290	1	1	90895434	1659	-18.62	0.17	12	0.24	-98.00	10445.00	2195	20240115	-16.86	1190	20241209	53.36	2195	-16.86	20240115	1190	53.36	20241209	2195	-16.86	20240115	1190	53.36	20241209	3.38	N	104480	500	454 억	1391496	N	N	N	Y
17	20241230	090822	59	100.00	KOSDAQ		화학	N	N	N	N		N	1791	-8	5	-0.44	75209807	41985	3.87	1791	1791	1791	2335	1260	1799	1791.00	1.53	36	1842	1820	1800	1778	1758	1831	1789	454	536	500	1290	1	1	90895434	1628	-18.28	0.17	12	0.05	-98.00	10445.00	2195	20240115	-18.41	1190	20241209	50.50	2195	-18.41	20240115	1190	50.50	20241209	2195	-18.41	20240115	1190	50.50	20241209	3.38	N	104480	500	454 억	1391496	N	N	N	Y
18	20241227	160818	59	100.00	KOSDAQ		화학	N	N	N	N		N	1799	24	2	1.35	1899737861	1058576	66.08	1785	1822	1780	2305	1243	1775	1794.61	1.55	-14860	1820	1797	1786	1763	1752	1792	1758	454	530	500	1270	1	1	90895434	1635	-18.36	0.17	12	1.16	-98.00	10445.00	2195	20240115	-18.04	1190	20241209	51.18	2195	-18.04	20240115	1190	51.18	20241209	2195	-18.04	20240115	1190	51.18	20241209	3.04	N	104480	500	454 억	1406354	N	N	N	Y
19	20241227	150817	59	100.00	KOSDAQ		화학	N	N	N	N		N	1798	23	2	1.30	1639812944	914093	57.06	1785	1822	1780	2305	1243	1775	1793.93	1.55	-14940	1820	1797	1786	1763	1752	1792	1758	454	530	500	1270	1	1	90895434	1634	-18.35	0.17	12	1.01	-98.00	10445.00	2195	20240115	-18.09	1190	20241209	51.09	2195	-18.09	20240115	1190	51.09	20241209	2195	-18.09	20240115	1190	51.09	20241209	3.04	N	104480	500	454 억	1406354	N	N	N	Y
20	20241227	140819	59	100.00	KOSDAQ		화학	N	N	N	N		N	1780	5	2	0.28	1468805508	818957	51.12	1785	1822	1780	2305	1243	1775	1793.52	1.55	-15006	1820	1797	1786	1763	1752	1792	1758	454	530	500	1270	1	1	90895434	1618	-18.16	0.17	12	0.90	-98.00	10445.00	2195	20240115	-18.91	1190	20241209	49.58	2195	-18.91	20240115	1190	49.58	20241209	2195	-18.91	20240115	1190	49.58	20241209	3.04	N	104480	500	454 억	1406354	N	N	N	Y
21	20241227	130818	59	100.00	KOSDAQ		화학	N	N	N	N		N	1791	16	2	0.90	1000950308	556117	34.71	1785	1822	1782	2305	1243	1775	1799.91	1.55	-15006	1820	1797	1786	1763	1752	1792	1758	454	530	500	1270	1	1	90895434	1628	-18.28	0.17	12	0.61	-98.00	10445.00	2195	20240115	-18.41	1190	20241209	50.50	2195	-18.41	20240115	1190	50.50	20241209	2195	-18.41	20240115	1190	50.50	20241209	3.04	N	104480	500	454 억	1406354	N	N	N	Y
22	20241227	120819	59	100.00	KOSDAQ		화학	N	N	N	N		N	1790	15	2	0.85	911067671	506051	31.59	1785	1822	1782	2305	1243	1775	1800.37	1.55	-15006	1820	1797	1786	1763	1752	1792	1758	454	530	500	1270	1	1	90895434	1627	-18.27	0.17	12	0.56	-98.00	10445.00	2195	20240115	-18.45	1190	20241209	50.42	2195	-18.45	20240115	1190	50.42	20241209	2195	-18.45	20240115	1190	50.42	20241209	3.04	N	104480	500	454 억	1406354	N	N	N	Y
23	20241227	110817	59	100.00	KOSDAQ		화학	N	N	N	N		N	1800	25	2	1.41	780115925	433044	27.03	1785	1822	1782	2305	1243	1775	1801.50	1.55	-15006	1820	1797	1786	1763	1752	1792	1758	454	530	500	1270	1	1	90895434	1636	-18.37	0.17	12	0.48	-98.00	10445.00	2195	20240115	-18.00	1190	20241209	51.26	2195	-18.00	20240115	1190	51.26	20241209	2195	-18.00	20240115	1190	51.26	20241209	3.04	N	104480	500	454 억	1406354	N	N	N	Y
24	20241227	100815	59	100.00	KOSDAQ		화학	N	N	N	N		N	1822	47	2	2.65	632790911	351460	21.94	1785	1822	1782	2305	1243	1775	1800.50	1.55	-15006	1820	1797	1786	1763	1752	1792	1758	454	530	500	1270	1	1	90895434	1656	-18.59	0.17	12	0.39	-98.00	10445.00	2195	20240115	-16.99	1190	20241209	53.11	2195	-16.99	20240115	1190	53.11	20241209	2195	-16.99	20240115	1190	53.11	20241209	3.04	N	104480	500	454 억	1406354	N	N	N	Y
25	20241227	090820	59	100.00	KOSDAQ		화학	N	N	N	N		N	1785	10	2	0.56	208388345	116747	7.29	1785	1785	1785	2305	1243	1775	1785.00	1.55	-15003	1820	1797	1786	1763	1752	1792	1758	454	530	500	1270	1	1	90895434	1622	-18.21	0.17	12	0.13	-98.00	10445.00	2195	20240115	-18.68	1190	20241209	50.00	2195	-18.68	20240115	1190	50.00	20241209	2195	-18.68	20240115	1190	50.00	20241209	3.04	N	104480	500	454 억	1406354	N	N	N	Y
26	20241226	160813	59	100.00	KOSDAQ		화학	N	N	N	N		N	1775	-78	5	-4.21	2756527466	1535560	17.90	1794	1809	1775	2405	1298	1853	1795.23	1.61	-41387	1936	1894	1857	1815	1778	1876	1797	454	552	500	1330	1	1	90895434	1613	-18.11	0.17	12	1.69	-98.00	10445.00	2195	20240115	-19.13	1190	20241209	49.16	2195	-19.13	20240115	1190	49.16	20241209	2195	-19.13	20240115	1190	49.16	20241209	2.74	N	104480	500	454 억	1464643	N	N	N	Y
27	20241226	150810	59	100.00	KOSDAQ		화학	N	N	N	N		N	1786	-67	5	-3.62	2337836916	1299678	15.15	1794	1809	1786	2405	1298	1853	1798.78	1.61	-28461	1936	1894	1857	1815	1778	1876	1797	454	552	500	1330	1	1	90895434	1623	-18.22	0.17	12	1.43	-98.00	10445.00	2195	20240115	-18.63	1190	20241209	50.08	2195	-18.63	20240115	1190	50.08	20241209	2195	-18.63	20240115	1190	50.08	20241209	2.74	N	104480	500	454 억	1464643	N	N	N	Y
28	20241226	140810	59	100.00	KOSDAQ		화학	N	N	N	N		N	1794	-59	5	-3.18	2123158240	1179724	13.75	1794	1809	1794	2405	1298	1853	1799.71	1.61	-19951	1936	1894	1857	1815	1778	1876	1797	454	552	500	1330	1	1	90895434	1631	-18.31	0.17	12	1.30	-98.00	10445.00	2195	20240115	-18.27	1190	20241209	50.76	2195	-18.27	20240115	1190	50.76	20241209	2195	-18.27	20240115	1190	50.76	20241209	2.74	N	104480	500	454 억	1464643	N	N	N	Y
29	20241226	130811	59	100.00	KOSDAQ		화학	N	N	N	N		N	1800	-53	5	-2.86	1946939078	1081524	12.60	1794	1809	1794	2405	1298	1853	1800.18	1.61	-13456	1936	1894	1857	1815	1778	1876	1797	454	552	500	1330	1	1	90895434	1636	-18.37	0.17	12	1.19	-98.00	10445.00	2195	20240115	-18.00	1190	20241209	51.26	2195	-18.00	20240115	1190	51.26	20241209	2195	-18.00	20240115	1190	51.26	20241209	2.74	N	104480	500	454 억	1464643	N	N	N	Y
30	20241226	120808	59	100.00	KOSDAQ		화학	N	N	N	N		N	1806	-47	5	-2.54	1756445150	975594	11.37	1794	1809	1794	2405	1298	1853	1800.39	1.61	-6806	1936	1894	1857	1815	1778	1876	1797	454	552	500	1330	1	1	90895434	1642	-18.43	0.17	12	1.07	-98.00	10445.00	2195	20240115	-17.72	1190	20241209	51.76	2195	-17.72	20240115	1190	51.76	20241209	2195	-17.72	20240115	1190	51.76	20241209	2.74	N	104480	500	454 억	1464643	N	N	N	Y
31	20241226	110809	59	100.00	KOSDAQ		화학	N	N	N	N		N	1800	-53	5	-2.86	1502352482	835004	9.73	1794	1809	1794	2405	1298	1853	1799.22	1.61	4820	1936	1894	1857	1815	1778	1876	1797	454	552	500	1330	1	1	90895434	1636	-18.37	0.17	12	0.92	-98.00	10445.00	2195	20240115	-18.00	1190	20241209	51.26	2195	-18.00	20240115	1190	51.26	20241209	2195	-18.00	20240115	1190	51.26	20241209	2.74	N	104480	500	454 억	1464643	N	N	N	Y
32	20241226	100810	59	100.00	KOSDAQ		화학	N	N	N	N		N	1809	-44	5	-2.37	1013194034	562855	6.56	1794	1809	1794	2405	1298	1853	1800.10	1.61	1745	1936	1894	1857	1815	1778	1876	1797	454	552	500	1330	1	1	90895434	1644	-18.46	0.17	12	0.62	-98.00	10445.00	2195	20240115	-17.59	1190	20241209	52.02	2195	-17.59	20240115	1190	52.02	20241209	2195	-17.59	20240115	1190	52.02	20241209	2.74	N	104480	500	454 억	1464643	N	N	N	Y
33	20241226	090811	59	100.00	KOSDAQ		화학	N	N	N	N		N	1794	-59	5	-3.18	307642355	171484	2.00	1794	1794	1794	2405	1298	1853	1794.00	1.61	0	1936	1894	1857	1815	1778	1876	1797	454	552	500	1330	1	1	90895434	1631	-18.31	0.17	12	0.19	-98.00	10445.00	2195	20240115	-18.27	1190	20241209	50.76	2195	-18.27	20240115	1190	50.76	20241209	2195	-18.27	20240115	1190	50.76	20241209	2.74	N	104480	500	454 억	1464643	N	N	N	Y
34	20241224	160811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1853	4	2	0.22	15106519387	8128286	31.54	1856	1899	1820	2400	1295	1849	1858.55	1.55	57291	2119	1983	1914	1778	1709	1949	1744	454	551	500	1330	1	1	90895434	1684	-18.91	0.18	12	8.94	-98.00	10445.00	2195	20240115	-15.58	1190	20241209	55.71	2195	-15.58	20240115	1190	55.71	20241209	2195	-15.58	20240115	1190	55.71	20241209	2.10	N	104480	500	454 억	1413378	N	N	N	N
35	20241224	150810	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1859	10	2	0.54	14284191091	7685407	29.82	1856	1899	1820	2400	1295	1849	1858.63	1.55	71918	2119	1983	1914	1778	1709	1949	1744	454	551	500	1330	1	1	90895434	1690	-18.97	0.18	12	8.46	-98.00	10445.00	2195	20240115	-15.31	1190	20241209	56.22	2195	-15.31	20240115	1190	56.22	20241209	2195	-15.31	20240115	1190	56.22	20241209	2.10	N	104480	500	454 억	1413378	N	N	N	N
36	20241224	140808	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1841	-8	5	-0.43	13061973465	7025276	27.26	1856	1899	1820	2400	1295	1849	1859.31	1.55	-21690	2119	1983	1914	1778	1709	1949	1744	454	551	500	1330	1	1	90895434	1673	-18.79	0.18	12	7.73	-98.00	10445.00	2195	20240115	-16.13	1190	20241209	54.71	2195	-16.13	20240115	1190	54.71	20241209	2195	-16.13	20240115	1190	54.71	20241209	2.10	N	104480	500	454 억	1413378	N	N	N	N
37	20241224	130810	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1843	-6	5	-0.32	12090744040	6499759	25.22	1856	1899	1820	2400	1295	1849	1860.21	1.55	-98268	2119	1983	1914	1778	1709	1949	1744	454	551	500	1330	1	1	90895434	1675	-18.81	0.18	12	7.15	-98.00	10445.00	2195	20240115	-16.04	1190	20241209	54.87	2195	-16.04	20240115	1190	54.87	20241209	2195	-16.04	20240115	1190	54.87	20241209	2.10	N	104480	500	454 억	1413378	N	N	N	N
38	20241224	120809	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1860	11	2	0.59	7117928354	3831548	14.87	1856	1897	1829	2400	1295	1849	1857.75	1.55	108353	2119	1983	1914	1778	1709	1949	1744	454	551	500	1330	1	1	90895434	1691	-18.98	0.18	12	4.22	-98.00	10445.00	2195	20240115	-15.26	1190	20241209	56.30	2195	-15.26	20240115	1190	56.30	20241209	2195	-15.26	20240115	1190	56.30	20241209	2.10	N	104480	500	454 억	1413378	N	N	N	N
39	20241224	110811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1859	10	2	0.54	6513672036	3505161	13.60	1856	1897	1829	2400	1295	1849	1858.35	1.55	100191	2119	1983	1914	1778	1709	1949	1744	454	551	500	1330	1	1	90895434	1690	-18.97	0.18	12	3.86	-98.00	10445.00	2195	20240115	-15.31	1190	20241209	56.22	2195	-15.31	20240115	1190	56.22	20241209	2195	-15.31	20240115	1190	56.22	20241209	2.10	N	104480	500	454 억	1413378	N	N	N	N
40	20241224	100809	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1849	0	3	0.00	4748772121	2553273	9.91	1856	1897	1829	2400	1295	1849	1859.95	1.55	113481	2119	1983	1914	1778	1709	1949	1744	454	551	500	1330	1	1	90895434	1681	-18.87	0.18	12	2.81	-98.00	10445.00	2195	20240115	-15.76	1190	20241209	55.38	2195	-15.76	20240115	1190	55.38	20241209	2195	-15.76	20240115	1190	55.38	20241209	2.10	N	104480	500	454 억	1413378	N	N	N	N
41	20241224	090813	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1884	35	2	1.89	1822316369	971521	3.77	1856	1897	1856	2400	1295	1849	1876.19	1.55	65543	2119	1983	1914	1778	1709	1949	1744	454	551	500	1330	1	1	90895434	1712	-19.22	0.18	12	1.07	-98.00	10445.00	2195	20240115	-14.17	1190	20241209	58.32	2195	-14.17	20240115	1190	58.32	20241209	2195	-14.17	20240115	1190	58.32	20241209	2.10	N	104480	500	454 억	1413378	N	N	N	N
42	20241223	160803	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1849	33	2	1.82	48052374580	24874589	83.85	1981	2050	1845	2360	1272	1816	1931.91	1.52	-51146	2106	1960	1670	1524	1234	2034	1598	454	544	500	1300	1	1	90895434	1681	-18.87	0.18	12	27.37	-98.00	10445.00	2195	20240115	-15.76	1190	20241209	55.38	2195	-15.76	20240115	1190	55.38	20241209	2195	-15.76	20240115	1190	55.38	20241209	2.13	N	104480	500	454 억	1380502	N	N	N	N
43	20241223	150808	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1863	47	2	2.59	46821806575	24210428	81.61	1981	2050	1845	2360	1272	1816	1933.95	1.52	-85264	2106	1960	1670	1524	1234	2034	1598	454	544	500	1300	1	1	90895434	1693	-19.01	0.18	12	26.64	-98.00	10445.00	2195	20240115	-15.13	1190	20241209	56.55	2195	-15.13	20240115	1190	56.55	20241209	2195	-15.13	20240115	1190	56.55	20241209	2.13	N	104480	500	454 억	1380502	N	N	N	N
44	20241223	140803	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1874	58	2	3.19	45445899015	23476879	79.14	1981	2050	1845	2360	1272	1816	1935.77	1.52	-131669	2106	1960	1670	1524	1234	2034	1598	454	544	500	1300	1	1	90895434	1703	-19.12	0.18	12	25.83	-98.00	10445.00	2195	20240115	-14.62	1190	20241209	57.48	2195	-14.62	20240115	1190	57.48	20241209	2195	-14.62	20240115	1190	57.48	20241209	2.13	N	104480	500	454 억	1380502	N	N	N	N
45	20241223	130803	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1851	35	2	1.93	40790715314	21014967	70.84	1981	2050	1845	2360	1272	1816	1941.03	1.52	-154742	2106	1960	1670	1524	1234	2034	1598	454	544	500	1300	1	1	90895434	1682	-18.89	0.18	12	23.12	-98.00	10445.00	2195	20240115	-15.67	1190	20241209	55.55	2195	-15.67	20240115	1190	55.55	20241209	2195	-15.67	20240115	1190	55.55	20241209	2.13	N	104480	500	454 억	1380502	N	N	N	N
46	20241223	120805	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1883	67	2	3.69	39030753653	20069830	67.66	1981	2050	1855	2360	1272	1816	1944.75	1.52	-148412	2106	1960	1670	1524	1234	2034	1598	454	544	500	1300	1	1	90895434	1712	-19.21	0.18	12	22.08	-98.00	10445.00	2195	20240115	-14.21	1190	20241209	58.24	2195	-14.21	20240115	1190	58.24	20241209	2195	-14.21	20240115	1190	58.24	20241209	2.13	N	104480	500	454 억	1380502	N	N	N	N
47	20241223	110803	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1880	64	2	3.52	35416813090	18165164	61.23	1981	2050	1855	2360	1272	1816	1949.71	1.52	-123972	2106	1960	1670	1524	1234	2034	1598	454	544	500	1300	1	1	90895434	1709	-19.18	0.18	12	19.98	-98.00	10445.00	2195	20240115	-14.35	1190	20241209	57.98	2195	-14.35	20240115	1190	57.98	20241209	2195	-14.35	20240115	1190	57.98	20241209	2.13	N	104480	500	454 억	1380502	N	N	N	N
48	20241223	100758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1892	76	2	4.19	31340981280	15999397	53.93	1981	2050	1870	2360	1272	1816	1958.89	1.52	-147662	2106	1960	1670	1524	1234	2034	1598	454	544	500	1300	1	1	90895434	1720	-19.31	0.18	12	17.60	-98.00	10445.00	2195	20240115	-13.80	1190	20241209	58.99	2195	-13.80	20240115	1190	58.99	20241209	2195	-13.80	20240115	1190	58.99	20241209	2.13	N	104480	500	454 억	1380502	N	N	N	N
49	20241223	090802	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1937	121	2	6.66	18381919272	9243592	31.16	1981	2050	1930	2360	1272	1816	1988.61	1.52	-85643	2106	1960	1670	1524	1234	2034	1598	454	544	500	1300	1	1	90895434	1761	-19.77	0.19	12	10.17	-98.00	10445.00	2195	20240115	-11.75	1190	20241209	62.77	2195	-11.75	20240115	1190	62.77	20241209	2195	-11.75	20240115	1190	62.77	20241209	2.13	N	104480	500	454 억	1380502	N	N	N	N
50	20241220	160758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1816	419	1	29.99	51406055157	29600824	30926.00	1397	1816	1380	1816	978	1397	1736.21	1.82	-211920	1433	1414	1390	1371	1347	1403	1360	454	419	500	1000	1	1	90895434	1651	-18.53	0.17	12	32.57	-98.00	10445.00	2195	20240115	-17.27	1190	20241209	52.61	2195	-17.27	20240115	1190	52.61	20241209	2195	-17.27	20240115	1190	52.61	20241209	2.18	N	104480	500	454 억	1652053	N	N	N	N
51	20241220	150802	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1768	371	2	26.56	46528320121	26877692	28080.96	1397	1816	1380	1816	978	1397	1731.11	1.82	-254762	1433	1414	1390	1371	1347	1403	1360	454	419	500	1000	1	1	90895434	1607	-18.04	0.17	12	29.57	-98.00	10445.00	2195	20240115	-19.45	1190	20241209	48.57	2195	-19.45	20240115	1190	48.57	20241209	2195	-19.45	20240115	1190	48.57	20241209	2.18	N	104480	500	454 억	1652053	N	N	N	N
52	20241220	140800	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1740	343	2	24.55	39436705988	22847223	23870.06	1397	1816	1380	1816	978	1397	1726.11	1.82	-171358	1433	1414	1390	1371	1347	1403	1360	454	419	500	1000	1	1	90895434	1582	-17.76	0.17	12	25.14	-98.00	10445.00	2195	20240115	-20.73	1190	20241209	46.22	2195	-20.73	20240115	1190	46.22	20241209	2195	-20.73	20240115	1190	46.22	20241209	2.18	N	104480	500	454 억	1652053	N	N	N	N
53	20241220	130759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1716	319	2	22.83	32863968268	19066826	19920.42	1397	1816	1380	1816	978	1397	1723.62	1.82	-139235	1433	1414	1390	1371	1347	1403	1360	454	419	500	1000	1	1	90895434	1560	-17.51	0.16	12	20.98	-98.00	10445.00	2195	20240115	-21.82	1190	20241209	44.20	2195	-21.82	20240115	1190	44.20	20241209	2195	-21.82	20240115	1190	44.20	20241209	2.18	N	104480	500	454 억	1652053	N	N	N	N
54	20241220	120758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1816	419	1	29.99	22444853401	13180433	13770.50	1397	1816	1380	1816	978	1397	1702.89	1.82	-212982	1433	1414	1390	1371	1347	1403	1360	454	419	500	1000	1	1	90895434	1651	-18.53	0.17	12	14.50	-98.00	10445.00	2195	20240115	-17.27	1190	20241209	52.61	2195	-17.27	20240115	1190	52.61	20241209	2195	-17.27	20240115	1190	52.61	20241209	2.18	N	104480	500	454 억	1652053	N	N	N	N
55	20241220	110758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1816	419	1	29.99	22134419097	13009489	13591.90	1397	1816	1380	1816	978	1397	1701.41	1.82	-212982	1433	1414	1390	1371	1347	1403	1360	454	419	500	1000	1	1	90895434	1651	-18.53	0.17	12	14.31	-98.00	10445.00	2195	20240115	-17.27	1190	20241209	52.61	2195	-17.27	20240115	1190	52.61	20241209	2195	-17.27	20240115	1190	52.61	20241209	2.18	N	104480	500	454 억	1652053	N	N	N	N
56	20241220	100800	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1816	419	1	29.99	21827260857	12840349	13415.19	1397	1816	1380	1816	978	1397	1699.90	1.82	-212981	1433	1414	1390	1371	1347	1403	1360	454	419	500	1000	1	1	90895434	1651	-18.53	0.17	12	14.13	-98.00	10445.00	2195	20240115	-17.27	1190	20241209	52.61	2195	-17.27	20240115	1190	52.61	20241209	2195	-17.27	20240115	1190	52.61	20241209	2.18	N	104480	500	454 억	1652053	N	N	N	N
57	20241220	090800	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1435	38	2	2.72	29586917	20886	21.82	1397	1440	1380	1816	978	1397	1416.59	1.82	-5132	1433	1414	1390	1371	1347	1403	1360	454	419	500	1000	1	1	90895434	1304	-14.64	0.14	12	0.02	-98.00	10445.00	2195	20240115	-34.62	1190	20241209	20.59	2195	-34.62	20240115	1190	20.59	20241209	2195	-34.62	20240115	1190	20.59	20241209	2.18	N	104480	500	454 억	1652053	N	N	N	N
58	20241219	160757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1397	-5	5	-0.36	132978248	95688	88.61	1401	1409	1366	1822	982	1402	1389.55	1.82	-1181	1420	1410	1395	1385	1370	1416	1391	454	420	500	1000	1	1	90895434	1270	-14.26	0.13	12	0.11	-98.00	10445.00	2195	20240115	-36.36	1190	20241209	17.39	2195	-36.36	20240115	1190	17.39	20241209	2195	-36.36	20240115	1190	17.39	20241209	2.21	N	104480	500	454 억	1653209	N	N	N	N
59	20241219	150755	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1396	-6	5	-0.43	120020810	86371	79.99	1401	1409	1366	1822	982	1402	1389.60	1.82	-1531	1420	1410	1395	1385	1370	1416	1391	454	420	500	1000	1	1	90895434	1269	-14.24	0.13	12	0.10	-98.00	10445.00	2195	20240115	-36.40	1190	20241209	17.31	2195	-36.40	20240115	1190	17.31	20241209	2195	-36.40	20240115	1190	17.31	20241209	2.21	N	104480	500	454 억	1653209	N	N	N	N
60	20241219	140757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1398	-4	5	-0.29	104906723	75498	69.92	1401	1409	1366	1822	982	1402	1389.53	1.82	-2332	1420	1410	1395	1385	1370	1416	1391	454	420	500	1000	1	1	90895434	1271	-14.27	0.13	12	0.08	-98.00	10445.00	2195	20240115	-36.31	1190	20241209	17.48	2195	-36.31	20240115	1190	17.48	20241209	2195	-36.31	20240115	1190	17.48	20241209	2.21	N	104480	500	454 억	1653209	N	N	N	N
61	20241219	130756	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1396	-6	5	-0.43	92399417	66529	61.61	1401	1409	1366	1822	982	1402	1388.86	1.82	-4	1420	1410	1395	1385	1370	1416	1391	454	420	500	1000	1	1	90895434	1269	-14.24	0.13	12	0.07	-98.00	10445.00	2195	20240115	-36.40	1190	20241209	17.31	2195	-36.40	20240115	1190	17.31	20241209	2195	-36.40	20240115	1190	17.31	20241209	2.21	N	104480	500	454 억	1653209	N	N	N	N
62	20241219	120759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1395	-7	5	-0.50	72766985	52439	48.56	1401	1409	1366	1822	982	1402	1387.65	1.82	8061	1420	1410	1395	1385	1370	1416	1391	454	420	500	1000	1	1	90895434	1268	-14.23	0.13	12	0.06	-98.00	10445.00	2195	20240115	-36.45	1190	20241209	17.23	2195	-36.45	20240115	1190	17.23	20241209	2195	-36.45	20240115	1190	17.23	20241209	2.21	N	104480	500	454 억	1653209	N	N	N	N
63	20241219	110756	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1398	-4	5	-0.29	59227471	42702	39.55	1401	1409	1366	1822	982	1402	1387.00	1.82	5572	1420	1410	1395	1385	1370	1416	1391	454	420	500	1000	1	1	90895434	1271	-14.27	0.13	12	0.05	-98.00	10445.00	2195	20240115	-36.31	1190	20241209	17.48	2195	-36.31	20240115	1190	17.48	20241209	2195	-36.31	20240115	1190	17.48	20241209	2.21	N	104480	500	454 억	1653209	N	N	N	N
64	20241219	100747	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1404	2	2	0.14	45806285	33085	30.64	1401	1409	1366	1822	982	1402	1384.50	1.82	8059	1420	1410	1395	1385	1370	1416	1391	454	420	500	1000	1	1	90895434	1276	-14.33	0.13	12	0.04	-98.00	10445.00	2195	20240115	-36.04	1190	20241209	17.98	2195	-36.04	20240115	1190	17.98	20241209	2195	-36.04	20240115	1190	17.98	20241209	2.21	N	104480	500	454 억	1653209	N	N	N	N
65	20241219	090758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1384	-18	5	-1.28	18570106	13479	12.48	1401	1401	1366	1822	982	1402	1377.71	1.82	2729	1420	1410	1395	1385	1370	1416	1391	454	420	500	1000	1	1	90895434	1258	-14.12	0.13	12	0.01	-98.00	10445.00	2195	20240115	-36.95	1190	20241209	16.30	2195	-36.95	20240115	1190	16.30	20241209	2195	-36.95	20240115	1190	16.30	20241209	2.21	N	104480	500	454 억	1653209	N	N	N	N
66	20241218	160752	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1402	16	2	1.15	149080589	106722	70.12	1386	1405	1380	1801	971	1386	1396.91	1.81	5615	1407	1396	1378	1367	1349	1402	1373	454	415	500	990	1	1	90895434	1274	-14.31	0.13	12	0.12	-98.00	10445.00	2195	20240115	-36.13	1190	20241209	17.82	2195	-36.13	20240115	1190	17.82	20241209	2195	-36.13	20240115	1190	17.82	20241209	2.21	N	104480	500	454 억	1647610	N	N	N	N
67	20241218	150757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1403	17	2	1.23	138064114	98873	64.97	1386	1404	1380	1801	971	1386	1396.38	1.81	5900	1407	1396	1378	1367	1349	1402	1373	454	415	500	990	1	1	90895434	1275	-14.32	0.13	12	0.11	-98.00	10445.00	2195	20240115	-36.08	1190	20241209	17.90	2195	-36.08	20240115	1190	17.90	20241209	2195	-36.08	20240115	1190	17.90	20241209	2.21	N	104480	500	454 억	1647610	N	N	N	N
68	20241218	140754	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1395	9	2	0.65	81238178	58279	38.29	1386	1400	1380	1801	971	1386	1393.95	1.81	-2506	1407	1396	1378	1367	1349	1402	1373	454	415	500	990	1	1	90895434	1268	-14.23	0.13	12	0.06	-98.00	10445.00	2195	20240115	-36.45	1190	20241209	17.23	2195	-36.45	20240115	1190	17.23	20241209	2195	-36.45	20240115	1190	17.23	20241209	2.21	N	104480	500	454 억	1647610	N	N	N	N
69	20241218	130756	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1399	13	2	0.94	60397541	43338	28.48	1386	1400	1380	1801	971	1386	1393.64	1.81	-3536	1407	1396	1378	1367	1349	1402	1373	454	415	500	990	1	1	90895434	1272	-14.28	0.13	12	0.05	-98.00	10445.00	2195	20240115	-36.26	1190	20241209	17.56	2195	-36.26	20240115	1190	17.56	20241209	2195	-36.26	20240115	1190	17.56	20241209	2.21	N	104480	500	454 억	1647610	N	N	N	N
70	20241218	120747	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1399	13	2	0.94	45558804	32717	21.50	1386	1400	1380	1801	971	1386	1392.51	1.81	-4228	1407	1396	1378	1367	1349	1402	1373	454	415	500	990	1	1	90895434	1272	-14.28	0.13	12	0.04	-98.00	10445.00	2195	20240115	-36.26	1190	20241209	17.56	2195	-36.26	20240115	1190	17.56	20241209	2195	-36.26	20240115	1190	17.56	20241209	2.21	N	104480	500	454 억	1647610	N	N	N	N
71	20241218	110755	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1389	3	2	0.22	29482958	21187	13.92	1386	1400	1380	1801	971	1386	1391.56	1.81	-1834	1407	1396	1378	1367	1349	1402	1373	454	415	500	990	1	1	90895434	1263	-14.17	0.13	12	0.02	-98.00	10445.00	2195	20240115	-36.72	1190	20241209	16.72	2195	-36.72	20240115	1190	16.72	20241209	2195	-36.72	20240115	1190	16.72	20241209	2.21	N	104480	500	454 억	1647610	N	N	N	N
72	20241218	100756	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1388	2	2	0.14	21896930	15724	10.33	1386	1400	1380	1801	971	1386	1392.58	1.81	-4315	1407	1396	1378	1367	1349	1402	1373	454	415	500	990	1	1	90895434	1262	-14.16	0.13	12	0.02	-98.00	10445.00	2195	20240115	-36.77	1190	20241209	16.64	2195	-36.77	20240115	1190	16.64	20241209	2195	-36.77	20240115	1190	16.64	20241209	2.21	N	104480	500	454 억	1647610	N	N	N	N
73	20241218	090757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1383	-3	5	-0.22	157608	114	0.07	1386	1389	1380	1801	971	1386	1382.53	1.81	0	1407	1396	1378	1367	1349	1402	1373	454	415	500	990	1	1	90895434	1257	-14.11	0.13	12	0.00	-98.00	10445.00	2195	20240115	-36.99	1190	20241209	16.22	2195	-36.99	20240115	1190	16.22	20241209	2195	-36.99	20240115	1190	16.22	20241209	2.21	N	104480	500	454 억	1647610	N	N	N	N
74	20241217	160751	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1386	17	2	1.24	206881259	150599	118.24	1370	1389	1360	1779	959	1369	1373.55	1.80	15248	1403	1386	1369	1352	1335	1394	1360	454	410	500	980	1	1	90895434	1260	-14.14	0.13	12	0.17	-98.00	10445.00	2195	20240115	-36.86	1190	20241209	16.47	2195	-36.86	20240115	1190	16.47	20241209	2195	-36.86	20240115	1190	16.47	20241209	2.20	N	104480	500	454 억	1632374	N	N	N	N
75	20241217	150754	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1387	18	2	1.31	198125806	144276	113.28	1370	1389	1360	1779	959	1369	1373.24	1.80	16706	1403	1386	1369	1352	1335	1394	1360	454	410	500	980	1	1	90895434	1261	-14.15	0.13	12	0.16	-98.00	10445.00	2195	20240115	-36.81	1190	20241209	16.55	2195	-36.81	20240115	1190	16.55	20241209	2195	-36.81	20240115	1190	16.55	20241209	2.20	N	104480	500	454 억	1632374	N	N	N	N
76	20241217	140747	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1379	10	2	0.73	136984276	100021	78.53	1370	1384	1360	1779	959	1369	1369.56	1.80	8109	1403	1386	1369	1352	1335	1394	1360	454	410	500	980	1	1	90895434	1253	-14.07	0.13	12	0.11	-98.00	10445.00	2195	20240115	-37.18	1190	20241209	15.88	2195	-37.18	20240115	1190	15.88	20241209	2195	-37.18	20240115	1190	15.88	20241209	2.20	N	104480	500	454 억	1632374	N	N	N	N
77	20241217	130742	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1374	5	2	0.37	113853217	83194	65.32	1370	1384	1360	1779	959	1369	1368.53	1.80	5078	1403	1386	1369	1352	1335	1394	1360	454	410	500	980	1	1	90895434	1249	-14.02	0.13	12	0.09	-98.00	10445.00	2195	20240115	-37.40	1190	20241209	15.46	2195	-37.40	20240115	1190	15.46	20241209	2195	-37.40	20240115	1190	15.46	20241209	2.20	N	104480	500	454 억	1632374	N	N	N	N
78	20241217	120734	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1368	-1	5	-0.07	102932431	75228	59.07	1370	1384	1360	1779	959	1369	1368.27	1.80	4941	1403	1386	1369	1352	1335	1394	1360	454	410	500	980	1	1	90895434	1243	-13.96	0.13	12	0.08	-98.00	10445.00	2195	20240115	-37.68	1190	20241209	14.96	2195	-37.68	20240115	1190	14.96	20241209	2195	-37.68	20240115	1190	14.96	20241209	2.20	N	104480	500	454 억	1632374	N	N	N	N
79	20241217	110738	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1368	-1	5	-0.07	100681488	73584	57.78	1370	1384	1360	1779	959	1369	1368.25	1.80	4626	1403	1386	1369	1352	1335	1394	1360	454	410	500	980	1	1	90895434	1243	-13.96	0.13	12	0.08	-98.00	10445.00	2195	20240115	-37.68	1190	20241209	14.96	2195	-37.68	20240115	1190	14.96	20241209	2195	-37.68	20240115	1190	14.96	20241209	2.20	N	104480	500	454 억	1632374	N	N	N	N
80	20241217	100744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1371	2	2	0.15	51193355	37463	29.41	1370	1384	1360	1779	959	1369	1366.50	1.80	2682	1403	1386	1369	1352	1335	1394	1360	454	410	500	980	1	1	90895434	1246	-13.99	0.13	12	0.04	-98.00	10445.00	2195	20240115	-37.54	1190	20241209	15.21	2195	-37.54	20240115	1190	15.21	20241209	2195	-37.54	20240115	1190	15.21	20241209	2.20	N	104480	500	454 억	1632374	N	N	N	N
81	20241217	090752	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1377	8	2	0.58	14826845	10838	8.51	1370	1384	1360	1779	959	1369	1368.04	1.80	-2054	1403	1386	1369	1352	1335	1394	1360	454	410	500	980	1	1	90895434	1252	-14.05	0.13	12	0.01	-98.00	10445.00	2195	20240115	-37.27	1190	20241209	15.71	2195	-37.27	20240115	1190	15.71	20241209	2195	-37.27	20240115	1190	15.71	20241209	2.20	N	104480	500	454 억	1632374	N	N	N	N
82	20241216	160744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1369	11	2	0.81	174473765	127319	103.38	1352	1386	1352	1765	951	1358	1370.37	1.76	32100	1394	1375	1344	1325	1294	1385	1335	454	407	500	970	1	1	90895434	1244	-13.97	0.13	12	0.14	-98.00	10445.00	2195	20240115	-37.63	1190	20241209	15.04	2195	-37.63	20240115	1190	15.04	20241209	2195	-37.63	20240115	1190	15.04	20241209	2.20	N	104480	500	454 억	1600275	N	N	N	N
83	20241216	150753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1379	21	2	1.55	161265741	117723	95.59	1352	1386	1352	1765	951	1358	1369.87	1.76	30834	1394	1375	1344	1325	1294	1385	1335	454	407	500	970	1	1	90895434	1253	-14.07	0.13	12	0.13	-98.00	10445.00	2195	20240115	-37.18	1190	20241209	15.88	2195	-37.18	20240115	1190	15.88	20241209	2195	-37.18	20240115	1190	15.88	20241209	2.20	N	104480	500	454 억	1600275	N	N	N	N
84	20241216	140752	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1376	18	2	1.33	126668415	92553	75.15	1352	1386	1352	1765	951	1358	1368.60	1.76	23498	1394	1375	1344	1325	1294	1385	1335	454	407	500	970	1	1	90895434	1251	-14.04	0.13	12	0.10	-98.00	10445.00	2195	20240115	-37.31	1190	20241209	15.63	2195	-37.31	20240115	1190	15.63	20241209	2195	-37.31	20240115	1190	15.63	20241209	2.20	N	104480	500	454 억	1600275	N	N	N	N
85	20241216	130753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1373	15	2	1.10	111724945	81685	66.33	1352	1386	1352	1765	951	1358	1367.75	1.76	17612	1394	1375	1344	1325	1294	1385	1335	454	407	500	970	1	1	90895434	1248	-14.01	0.13	12	0.09	-98.00	10445.00	2195	20240115	-37.45	1190	20241209	15.38	2195	-37.45	20240115	1190	15.38	20241209	2195	-37.45	20240115	1190	15.38	20241209	2.20	N	104480	500	454 억	1600275	N	N	N	N
86	20241216	120753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1363	5	2	0.37	97243984	71132	57.76	1352	1386	1352	1765	951	1358	1367.09	1.76	8574	1394	1375	1344	1325	1294	1385	1335	454	407	500	970	1	1	90895434	1239	-13.91	0.13	12	0.08	-98.00	10445.00	2195	20240115	-37.90	1190	20241209	14.54	2195	-37.90	20240115	1190	14.54	20241209	2195	-37.90	20240115	1190	14.54	20241209	2.20	N	104480	500	454 억	1600275	N	N	N	N
87	20241216	110751	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1366	8	2	0.59	72508774	53001	43.03	1352	1386	1352	1765	951	1358	1368.06	1.76	6145	1394	1375	1344	1325	1294	1385	1335	454	407	500	970	1	1	90895434	1242	-13.94	0.13	12	0.06	-98.00	10445.00	2195	20240115	-37.77	1190	20241209	14.79	2195	-37.77	20240115	1190	14.79	20241209	2195	-37.77	20240115	1190	14.79	20241209	2.20	N	104480	500	454 억	1600275	N	N	N	N
88	20241216	100753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1374	16	2	1.18	47466140	34638	28.12	1352	1386	1352	1765	951	1358	1370.35	1.76	1724	1394	1375	1344	1325	1294	1385	1335	454	407	500	970	1	1	90895434	1249	-14.02	0.13	12	0.04	-98.00	10445.00	2195	20240115	-37.40	1190	20241209	15.46	2195	-37.40	20240115	1190	15.46	20241209	2195	-37.40	20240115	1190	15.46	20241209	2.20	N	104480	500	454 억	1600275	N	N	N	N
89	20241216	090753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1369	11	2	0.81	9228787	6804	5.52	1352	1372	1352	1765	951	1358	1356.38	1.76	695	1394	1375	1344	1325	1294	1385	1335	454	407	500	970	1	1	90895434	1244	-13.97	0.13	12	0.01	-98.00	10445.00	2195	20240115	-37.63	1190	20241209	15.04	2195	-37.63	20240115	1190	15.04	20241209	2195	-37.63	20240115	1190	15.04	20241209	2.20	N	104480	500	454 억	1600275	N	N	N	N
90	20241213	160745	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1358	17	2	1.27	165844838	123113	85.09	1341	1363	1313	1743	939	1341	1347.07	1.74	30136	1384	1362	1331	1309	1278	1373	1320	454	402	500	960	1	1	90895434	1234	-13.86	0.13	12	0.14	-98.00	10445.00	2195	20240115	-38.13	1190	20241209	14.12	2195	-38.13	20240115	1190	14.12	20241209	2195	-38.13	20240115	1190	14.12	20241209	2.20	N	104480	500	454 억	1578001	N	N	N	N
91	20241213	150750	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1354	13	2	0.97	155901193	115780	80.02	1341	1363	1313	1743	939	1341	1346.53	1.74	33735	1384	1362	1331	1309	1278	1373	1320	454	402	500	960	1	1	90895434	1231	-13.82	0.13	12	0.13	-98.00	10445.00	2195	20240115	-38.31	1190	20241209	13.78	2195	-38.31	20240115	1190	13.78	20241209	2195	-38.31	20240115	1190	13.78	20241209	2.20	N	104480	500	454 억	1578001	N	N	N	N
92	20241213	140750	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1360	19	2	1.42	133650309	99367	68.68	1341	1363	1313	1743	939	1341	1345.02	1.74	28986	1384	1362	1331	1309	1278	1373	1320	454	402	500	960	1	1	90895434	1236	-13.88	0.13	12	0.11	-98.00	10445.00	2195	20240115	-38.04	1190	20241209	14.29	2195	-38.04	20240115	1190	14.29	20241209	2195	-38.04	20240115	1190	14.29	20241209	2.20	N	104480	500	454 억	1578001	N	N	N	N
93	20241213	130751	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1348	7	2	0.52	77577692	57969	40.07	1341	1354	1313	1743	939	1341	1338.26	1.74	11412	1384	1362	1331	1309	1278	1373	1320	454	402	500	960	1	1	90895434	1225	-13.76	0.13	12	0.06	-98.00	10445.00	2195	20240115	-38.59	1190	20241209	13.28	2195	-38.59	20240115	1190	13.28	20241209	2195	-38.59	20240115	1190	13.28	20241209	2.20	N	104480	500	454 억	1578001	N	N	N	N
94	20241213	120752	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1342	1	2	0.07	56390737	42222	29.18	1341	1354	1313	1743	939	1341	1335.58	1.74	9630	1384	1362	1331	1309	1278	1373	1320	454	402	500	960	1	1	90895434	1220	-13.69	0.13	12	0.05	-98.00	10445.00	2195	20240115	-38.86	1190	20241209	12.77	2195	-38.86	20240115	1190	12.77	20241209	2195	-38.86	20240115	1190	12.77	20241209	2.20	N	104480	500	454 억	1578001	N	N	N	N
95	20241213	110749	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1343	2	2	0.15	50652201	37939	26.22	1341	1354	1313	1743	939	1341	1335.10	1.74	7618	1384	1362	1331	1309	1278	1373	1320	454	402	500	960	1	1	90895434	1221	-13.70	0.13	12	0.04	-98.00	10445.00	2195	20240115	-38.82	1190	20241209	12.86	2195	-38.82	20240115	1190	12.86	20241209	2195	-38.82	20240115	1190	12.86	20241209	2.20	N	104480	500	454 억	1578001	N	N	N	N
96	20241213	100741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1340	-1	5	-0.07	21814627	16366	11.31	1341	1354	1313	1743	939	1341	1332.92	1.74	-1371	1384	1362	1331	1309	1278	1373	1320	454	402	500	960	1	1	90895434	1218	-13.67	0.13	12	0.02	-98.00	10445.00	2195	20240115	-38.95	1190	20241209	12.61	2195	-38.95	20240115	1190	12.61	20241209	2195	-38.95	20240115	1190	12.61	20241209	2.20	N	104480	500	454 억	1578001	N	N	N	N
97	20241213	090751	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1341	0	3	0.00	3584903	2691	1.86	1341	1354	1320	1743	939	1341	1332.18	1.74	17	1384	1362	1331	1309	1278	1373	1320	454	402	500	960	1	1	90895434	1219	-13.68	0.13	12	0.00	-98.00	10445.00	2195	20240115	-38.91	1190	20241209	12.69	2195	-38.91	20240115	1190	12.69	20241209	2195	-38.91	20240115	1190	12.69	20241209	2.20	N	104480	500	454 억	1578001	N	N	N	N
98	20241212	160752	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1341	12	2	0.90	193019274	144180	90.65	1330	1353	1300	1727	931	1329	1338.74	1.73	7014	1361	1345	1317	1301	1273	1353	1309	454	398	500	950	1	1	90895434	1219	-13.68	0.13	12	0.16	-98.00	10445.00	2195	20240115	-38.91	1190	20241209	12.69	2195	-38.91	20240115	1190	12.69	20241209	2195	-38.91	20240115	1190	12.69	20241209	2.25	N	104480	500	454 억	1570987	N	N	N	N
99	20241212	150745	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1345	16	2	1.20	188757316	141008	88.66	1330	1353	1300	1727	931	1329	1338.63	1.73	7796	1361	1345	1317	1301	1273	1353	1309	454	398	500	950	1	1	90895434	1223	-13.72	0.13	12	0.16	-98.00	10445.00	2195	20240115	-38.72	1190	20241209	13.03	2195	-38.72	20240115	1190	13.03	20241209	2195	-38.72	20240115	1190	13.03	20241209	2.25	N	104480	500	454 억	1570987	N	N	N	N
100	20241212	140744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1343	14	2	1.05	171158929	127901	80.42	1330	1353	1300	1727	931	1329	1338.21	1.73	8631	1361	1345	1317	1301	1273	1353	1309	454	398	500	950	1	1	90895434	1221	-13.70	0.13	12	0.14	-98.00	10445.00	2195	20240115	-38.82	1190	20241209	12.86	2195	-38.82	20240115	1190	12.86	20241209	2195	-38.82	20240115	1190	12.86	20241209	2.25	N	104480	500	454 억	1570987	N	N	N	N
101	20241212	130739	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1349	20	2	1.50	167293895	125024	78.61	1330	1353	1300	1727	931	1329	1338.09	1.73	8899	1361	1345	1317	1301	1273	1353	1309	454	398	500	950	1	1	90895434	1226	-13.77	0.13	12	0.14	-98.00	10445.00	2195	20240115	-38.54	1190	20241209	13.36	2195	-38.54	20240115	1190	13.36	20241209	2195	-38.54	20240115	1190	13.36	20241209	2.25	N	104480	500	454 억	1570987	N	N	N	N
102	20241212	120730	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1353	24	2	1.81	135288109	101088	63.56	1330	1353	1300	1727	931	1329	1338.32	1.73	2798	1361	1345	1317	1301	1273	1353	1309	454	398	500	950	1	1	90895434	1230	-13.81	0.13	12	0.11	-98.00	10445.00	2195	20240115	-38.36	1190	20241209	13.70	2195	-38.36	20240115	1190	13.70	20241209	2195	-38.36	20240115	1190	13.70	20241209	2.25	N	104480	500	454 억	1570987	N	N	N	N
103	20241212	110741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1341	12	2	0.90	94302914	70583	44.38	1330	1342	1300	1727	931	1329	1336.06	1.73	-2686	1361	1345	1317	1301	1273	1353	1309	454	398	500	950	1	1	90895434	1219	-13.68	0.13	12	0.08	-98.00	10445.00	2195	20240115	-38.91	1190	20241209	12.69	2195	-38.91	20240115	1190	12.69	20241209	2195	-38.91	20240115	1190	12.69	20241209	2.25	N	104480	500	454 억	1570987	N	N	N	N
104	20241212	100739	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1338	9	2	0.68	71372477	53454	33.61	1330	1342	1300	1727	931	1329	1335.21	1.73	-888	1361	1345	1317	1301	1273	1353	1309	454	398	500	950	1	1	90895434	1216	-13.65	0.13	12	0.06	-98.00	10445.00	2195	20240115	-39.04	1190	20241209	12.44	2195	-39.04	20240115	1190	12.44	20241209	2195	-39.04	20240115	1190	12.44	20241209	2.25	N	104480	500	454 억	1570987	N	N	N	N
105	20241212	090746	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1339	10	2	0.75	7731055	5866	3.69	1330	1342	1300	1727	931	1329	1317.94	1.73	-31	1361	1345	1317	1301	1273	1353	1309	454	398	500	950	1	1	90895434	1217	-13.66	0.13	12	0.01	-98.00	10445.00	2195	20240115	-39.00	1190	20241209	12.52	2195	-39.00	20240115	1190	12.52	20241209	2195	-39.00	20240115	1190	12.52	20241209	2.25	N	104480	500	454 억	1570987	N	N	N	N
106	20241211	160738	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1329	42	2	3.26	208864714	158942	82.62	1290	1333	1289	1673	901	1287	1313.95	1.65	69200	1345	1315	1260	1230	1175	1331	1246	454	386	500	920	1	1	90895434	1208	-13.56	0.13	12	0.17	-98.00	10445.00	2195	20240115	-39.45	1190	20241209	11.68	2195	-39.45	20240115	1190	11.68	20241209	2195	-39.45	20240115	1190	11.68	20241209	2.22	N	104480	500	454 억	1504280	N	N	N	N
107	20241211	150652	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1329	42	2	3.26	201383474	153312	79.70	1290	1333	1289	1673	901	1287	1313.55	1.65	69420	1345	1315	1260	1230	1175	1331	1246	454	386	500	920	1	1	90895434	1208	-13.56	0.13	12	0.17	-98.00	10445.00	2195	20240115	-39.45	1190	20241209	11.68	2195	-39.45	20240115	1190	11.68	20241209	2195	-39.45	20240115	1190	11.68	20241209	2.22	N	104480	500	454 억	1504280	N	N	N	N
108	20241211	140744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1314	27	2	2.10	145474936	111023	57.71	1290	1324	1289	1673	901	1287	1310.31	1.65	46144	1345	1315	1260	1230	1175	1331	1246	454	386	500	920	1	1	90895434	1194	-13.41	0.13	12	0.12	-98.00	10445.00	2195	20240115	-40.14	1190	20241209	10.42	2195	-40.14	20240115	1190	10.42	20241209	2195	-40.14	20240115	1190	10.42	20241209	2.22	N	104480	500	454 억	1504280	N	N	N	N
109	20241211	130747	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1316	29	2	2.25	132540741	101162	52.59	1290	1324	1289	1673	901	1287	1310.18	1.65	42483	1345	1315	1260	1230	1175	1331	1246	454	386	500	920	1	1	90895434	1196	-13.43	0.13	12	0.11	-98.00	10445.00	2195	20240115	-40.05	1190	20241209	10.59	2195	-40.05	20240115	1190	10.59	20241209	2195	-40.05	20240115	1190	10.59	20241209	2.22	N	104480	500	454 억	1504280	N	N	N	N
110	20241211	120748	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1316	29	2	2.25	129233909	98656	51.29	1290	1324	1289	1673	901	1287	1309.94	1.65	43682	1345	1315	1260	1230	1175	1331	1246	454	386	500	920	1	1	90895434	1196	-13.43	0.13	12	0.11	-98.00	10445.00	2195	20240115	-40.05	1190	20241209	10.59	2195	-40.05	20240115	1190	10.59	20241209	2195	-40.05	20240115	1190	10.59	20241209	2.22	N	104480	500	454 억	1504280	N	N	N	N
111	20241211	110744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1314	27	2	2.10	119028401	90902	47.25	1290	1324	1289	1673	901	1287	1309.41	1.65	41267	1345	1315	1260	1230	1175	1331	1246	454	386	500	920	1	1	90895434	1194	-13.41	0.13	12	0.10	-98.00	10445.00	2195	20240115	-40.14	1190	20241209	10.42	2195	-40.14	20240115	1190	10.42	20241209	2195	-40.14	20240115	1190	10.42	20241209	2.22	N	104480	500	454 억	1504280	N	N	N	N
112	20241211	100746	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1310	23	2	1.79	26582298	20361	10.58	1290	1315	1289	1673	901	1287	1305.55	1.65	657	1345	1315	1260	1230	1175	1331	1246	454	386	500	920	1	1	90895434	1191	-13.37	0.13	12	0.02	-98.00	10445.00	2195	20240115	-40.32	1190	20241209	10.08	2195	-40.32	20240115	1190	10.08	20241209	2195	-40.32	20240115	1190	10.08	20241209	2.22	N	104480	500	454 억	1504280	N	N	N	N
113	20241211	090749	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1291	4	2	0.31	5860243	4484	2.33	1290	1315	1289	1673	901	1287	1306.92	1.65	882	1345	1315	1260	1230	1175	1331	1246	454	386	500	920	1	1	90895434	1173	-13.17	0.12	12	0.00	-98.00	10445.00	2195	20240115	-41.18	1190	20241209	8.49	2195	-41.18	20240115	1190	8.49	20241209	2195	-41.18	20240115	1190	8.49	20241209	2.22	N	104480	500	454 억	1504280	N	N	N	N
114	20241210	160740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1287	55	2	4.46	243343493	192364	66.15	1205	1290	1205	1601	863	1232	1265.02	1.59	59868	1364	1298	1244	1178	1124	1271	1151	454	369	500	880	1	1	90895434	1170	-13.13	0.12	12	0.21	-98.00	10445.00	2195	20240115	-41.37	1190	20241209	8.15	2195	-41.37	20240115	1190	8.15	20241209	2195	-41.37	20240115	1190	8.15	20241209	2.25	N	104480	500	454 억	1445811	N	N	N	N
115	20241210	150741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1288	56	2	4.55	238268314	188418	64.79	1205	1290	1205	1601	863	1232	1264.57	1.59	58671	1364	1298	1244	1178	1124	1271	1151	454	369	500	880	1	1	90895434	1171	-13.14	0.12	12	0.21	-98.00	10445.00	2195	20240115	-41.32	1190	20241209	8.24	2195	-41.32	20240115	1190	8.24	20241209	2195	-41.32	20240115	1190	8.24	20241209	2.25	N	104480	500	454 억	1445811	N	N	N	N
116	20241210	140741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1284	52	2	4.22	210623345	166918	57.40	1205	1288	1205	1601	863	1232	1261.84	1.59	42866	1364	1298	1244	1178	1124	1271	1151	454	369	500	880	1	1	90895434	1167	-13.10	0.12	12	0.18	-98.00	10445.00	2195	20240115	-41.50	1190	20241209	7.90	2195	-41.50	20240115	1190	7.90	20241209	2195	-41.50	20240115	1190	7.90	20241209	2.25	N	104480	500	454 억	1445811	N	N	N	N
117	20241210	130740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1283	51	2	4.14	200359364	158919	54.65	1205	1288	1205	1601	863	1232	1260.76	1.59	40617	1364	1298	1244	1178	1124	1271	1151	454	369	500	880	1	1	90895434	1166	-13.09	0.12	12	0.17	-98.00	10445.00	2195	20240115	-41.55	1190	20241209	7.82	2195	-41.55	20240115	1190	7.82	20241209	2195	-41.55	20240115	1190	7.82	20241209	2.25	N	104480	500	454 억	1445811	N	N	N	N
118	20241210	120740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1276	44	2	3.57	166286317	132143	45.44	1205	1288	1205	1601	863	1232	1258.38	1.59	36988	1364	1298	1244	1178	1124	1271	1151	454	369	500	880	1	1	90895434	1160	-13.02	0.12	12	0.15	-98.00	10445.00	2195	20240115	-41.87	1190	20241209	7.23	2195	-41.87	20240115	1190	7.23	20241209	2195	-41.87	20240115	1190	7.23	20241209	2.25	N	104480	500	454 억	1445811	N	N	N	N
119	20241210	110740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1277	45	2	3.65	155437399	123644	42.52	1205	1288	1205	1601	863	1232	1257.14	1.59	32077	1364	1298	1244	1178	1124	1271	1151	454	369	500	880	1	1	90895434	1161	-13.03	0.12	12	0.14	-98.00	10445.00	2195	20240115	-41.82	1190	20241209	7.31	2195	-41.82	20240115	1190	7.31	20241209	2195	-41.82	20240115	1190	7.31	20241209	2.25	N	104480	500	454 억	1445811	N	N	N	N
120	20241210	100740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1261	29	2	2.35	70816002	56989	19.60	1205	1263	1205	1601	863	1232	1242.63	1.59	23509	1364	1298	1244	1178	1124	1271	1151	454	369	500	880	1	1	90895434	1146	-12.87	0.12	12	0.06	-98.00	10445.00	2195	20240115	-42.55	1190	20241209	5.97	2195	-42.55	20240115	1190	5.97	20241209	2195	-42.55	20240115	1190	5.97	20241209	2.25	N	104480	500	454 억	1445811	N	N	N	N
121	20241210	090745	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1244	12	2	0.97	30433366	24709	8.50	1205	1255	1205	1601	863	1232	1231.67	1.59	10794	1364	1298	1244	1178	1124	1271	1151	454	369	500	880	1	1	90895434	1131	-12.69	0.12	12	0.03	-98.00	10445.00	2195	20240115	-43.33	1190	20241209	4.54	2195	-43.33	20240115	1190	4.54	20241209	2195	-43.33	20240115	1190	4.54	20241209	2.25	N	104480	500	454 억	1445811	N	N	N	N
122	20241209	160738	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1232	-38	5	-2.99	351897165	288426	272.94	1310	1310	1190	1651	889	1270	1220.06	1.65	-48270	1320	1295	1281	1256	1242	1288	1249	454	381	500	910	1	1	90895434	1120	-12.57	0.12	12	0.32	-98.00	10445.00	2195	20240115	-43.87	1190	20241209	3.53	2195	-43.87	20240115	1190	3.53	20241209	2195	-43.87	20240115	1190	3.53	20241209	2.25	N	104480	500	454 억	1496069	N	N	N	N
123	20241209	150737	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1221	-49	5	-3.86	324376821	265974	251.70	1310	1310	1190	1651	889	1270	1219.58	1.65	-41510	1320	1295	1281	1256	1242	1288	1249	454	381	500	910	1	1	90895434	1110	-12.46	0.12	12	0.29	-98.00	10445.00	2195	20240115	-44.37	1190	20241209	2.61	2195	-44.37	20240115	1190	2.61	20241209	2195	-44.37	20240115	1190	2.61	20241209	2.25	N	104480	500	454 억	1496069	N	N	N	N
124	20241209	140739	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1220	-50	5	-3.94	264624967	217230	205.57	1310	1310	1190	1651	889	1270	1218.18	1.65	-36962	1320	1295	1281	1256	1242	1288	1249	454	381	500	910	1	1	90895434	1109	-12.45	0.12	12	0.24	-98.00	10445.00	2195	20240115	-44.42	1190	20241209	2.52	2195	-44.42	20240115	1190	2.52	20241209	2195	-44.42	20240115	1190	2.52	20241209	2.25	N	104480	500	454 억	1496069	N	N	N	N
125	20241209	130741	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1206	-64	5	-5.04	184669763	150722	142.63	1310	1310	1198	1651	889	1270	1225.23	1.65	-22071	1320	1295	1281	1256	1242	1288	1249	454	381	500	910	1	1	90895434	1096	-12.31	0.12	12	0.17	-98.00	10445.00	2195	20240115	-45.06	1198	20241209	0.67	2195	-45.06	20240115	1198	0.67	20241209	2195	-45.06	20240115	1198	0.67	20241209	2.25	N	104480	500	454 억	1496069	N	N	N	N
126	20241209	120737	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1221	-49	5	-3.86	92270160	74454	70.46	1310	1310	1215	1651	889	1270	1239.29	1.65	-21405	1320	1295	1281	1256	1242	1288	1249	454	381	500	910	1	1	90895434	1110	-12.46	0.12	12	0.08	-98.00	10445.00	2195	20240115	-44.37	1215	20241209	0.49	2195	-44.37	20240115	1215	0.49	20241209	2195	-44.37	20240115	1215	0.49	20241209	2.25	N	104480	500	454 억	1496069	N	N	N	N
127	20241209	110739	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1239	-31	5	-2.44	78382519	63128	59.74	1310	1310	1215	1651	889	1270	1241.64	1.65	-21171	1320	1295	1281	1256	1242	1288	1249	454	381	500	910	1	1	90895434	1126	-12.64	0.12	12	0.07	-98.00	10445.00	2195	20240115	-43.55	1215	20241209	1.98	2195	-43.55	20240115	1215	1.98	20241209	2195	-43.55	20240115	1215	1.98	20241209	2.25	N	104480	500	454 억	1496069	N	N	N	N
128	20241209	100737	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1251	-19	5	-1.50	74190851	59750	56.54	1310	1310	1215	1651	889	1270	1241.69	1.65	-20727	1320	1295	1281	1256	1242	1288	1249	454	381	500	910	1	1	90895434	1137	-12.77	0.12	12	0.07	-98.00	10445.00	2195	20240115	-43.01	1215	20241209	2.96	2195	-43.01	20240115	1215	2.96	20241209	2195	-43.01	20240115	1215	2.96	20241209	2.25	N	104480	500	454 억	1496069	N	N	N	N
129	20241209	090733	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1275	5	2	0.39	7739304	5990	5.67	1310	1310	1259	1651	889	1270	1292.04	1.65	-324	1320	1295	1281	1256	1242	1288	1249	454	381	500	910	1	1	90895434	1159	-13.01	0.12	12	0.01	-98.00	10445.00	2195	20240115	-41.91	1242	20241115	2.66	2195	-41.91	20240115	1242	2.66	20241115	2195	-41.91	20240115	1242	2.66	20241115	2.25	N	104480	500	454 억	1496069	N	N	N	N
130	20241206	160731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1270	-23	5	-1.78	131866949	102872	67.22	1287	1306	1267	1680	906	1293	1281.86	1.66	-14293	1324	1308	1299	1283	1274	1304	1279	454	387	500	930	1	1	90895434	1154	-12.96	0.12	12	0.11	-98.00	10445.00	2195	20240115	-42.14	1242	20241115	2.25	2195	-42.14	20240115	1242	2.25	20241115	2195	-42.14	20240115	1242	2.25	20241115	2.25	N	104480	500	454 억	1510355	N	N	N	N
131	20241206	150735	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1276	-17	5	-1.31	128533351	100249	65.50	1287	1306	1267	1680	906	1293	1282.14	1.66	-14155	1324	1308	1299	1283	1274	1304	1279	454	387	500	930	1	1	90895434	1160	-13.02	0.12	12	0.11	-98.00	10445.00	2195	20240115	-41.87	1242	20241115	2.74	2195	-41.87	20240115	1242	2.74	20241115	2195	-41.87	20240115	1242	2.74	20241115	2.25	N	104480	500	454 억	1510355	N	N	N	N
132	20241206	140733	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1276	-17	5	-1.31	124652496	97210	63.52	1287	1306	1267	1680	906	1293	1282.30	1.66	-12824	1324	1308	1299	1283	1274	1304	1279	454	387	500	930	1	1	90895434	1160	-13.02	0.12	12	0.11	-98.00	10445.00	2195	20240115	-41.87	1242	20241115	2.74	2195	-41.87	20240115	1242	2.74	20241115	2195	-41.87	20240115	1242	2.74	20241115	2.25	N	104480	500	454 억	1510355	N	N	N	N
133	20241206	130733	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1277	-16	5	-1.24	104209456	81163	53.03	1287	1306	1267	1680	906	1293	1283.95	1.66	-8757	1324	1308	1299	1283	1274	1304	1279	454	387	500	930	1	1	90895434	1161	-13.03	0.12	12	0.09	-98.00	10445.00	2195	20240115	-41.82	1242	20241115	2.82	2195	-41.82	20240115	1242	2.82	20241115	2195	-41.82	20240115	1242	2.82	20241115	2.25	N	104480	500	454 억	1510355	N	N	N	N
134	20241206	120730	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1284	-9	5	-0.70	82663009	64305	42.02	1287	1306	1267	1680	906	1293	1285.48	1.66	-7483	1324	1308	1299	1283	1274	1304	1279	454	387	500	930	1	1	90895434	1167	-13.10	0.12	12	0.07	-98.00	10445.00	2195	20240115	-41.50	1242	20241115	3.38	2195	-41.50	20240115	1242	3.38	20241115	2195	-41.50	20240115	1242	3.38	20241115	2.25	N	104480	500	454 억	1510355	N	N	N	N
135	20241206	110729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1284	-9	5	-0.70	74636902	58032	37.92	1287	1306	1267	1680	906	1293	1286.13	1.66	-9676	1324	1308	1299	1283	1274	1304	1279	454	387	500	930	1	1	90895434	1167	-13.10	0.12	12	0.06	-98.00	10445.00	2195	20240115	-41.50	1242	20241115	3.38	2195	-41.50	20240115	1242	3.38	20241115	2195	-41.50	20240115	1242	3.38	20241115	2.25	N	104480	500	454 억	1510355	N	N	N	N
136	20241206	100727	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1301	8	2	0.62	26820234	20747	13.56	1287	1306	1287	1680	906	1293	1292.73	1.66	2143	1324	1308	1299	1283	1274	1304	1279	454	387	500	930	1	1	90895434	1183	-13.28	0.12	12	0.02	-98.00	10445.00	2195	20240115	-40.73	1242	20241115	4.75	2195	-40.73	20240115	1242	4.75	20241115	2195	-40.73	20240115	1242	4.75	20241115	2.25	N	104480	500	454 억	1510355	N	N	N	N
137	20241206	090733	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1297	4	2	0.31	5621595	4356	2.85	1287	1298	1287	1680	906	1293	1290.54	1.66	2257	1324	1308	1299	1283	1274	1304	1279	454	387	500	930	1	1	90895434	1179	-13.23	0.12	12	0.00	-98.00	10445.00	2195	20240115	-40.91	1242	20241115	4.43	2195	-40.91	20240115	1242	4.43	20241115	2195	-40.91	20240115	1242	4.43	20241115	2.25	N	104480	500	454 억	1510355	N	N	N	N
138	20241205	160719	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1293	-9	5	-0.69	194002981	149651	104.51	1302	1315	1290	1692	912	1302	1296.37	1.67	-7057	1342	1321	1308	1287	1274	1315	1281	454	390	500	930	1	1	90895434	1175	-13.19	0.12	12	0.16	-98.00	10445.00	2195	20240115	-41.09	1242	20241115	4.11	2195	-41.09	20240115	1242	4.11	20241115	2195	-41.09	20240115	1242	4.11	20241115	2.25	N	104480	500	454 억	1516905	N	N	N	N
139	20241205	150725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1296	-6	5	-0.46	183431833	141483	98.80	1302	1315	1290	1692	912	1302	1296.49	1.67	-7057	1342	1321	1308	1287	1274	1315	1281	454	390	500	930	1	1	90895434	1178	-13.22	0.12	12	0.16	-98.00	10445.00	2195	20240115	-40.96	1242	20241115	4.35	2195	-40.96	20240115	1242	4.35	20241115	2195	-40.96	20240115	1242	4.35	20241115	2.25	N	104480	500	454 억	1516905	N	N	N	N
140	20241205	140711	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1298	-4	5	-0.31	152898514	117905	82.34	1302	1315	1290	1692	912	1302	1296.79	1.67	2636	1342	1321	1308	1287	1274	1315	1281	454	390	500	930	1	1	90895434	1180	-13.24	0.12	12	0.13	-98.00	10445.00	2195	20240115	-40.87	1242	20241115	4.51	2195	-40.87	20240115	1242	4.51	20241115	2195	-40.87	20240115	1242	4.51	20241115	2.25	N	104480	500	454 억	1516905	N	N	N	N
141	20241205	130720	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1300	-2	5	-0.15	83617371	64359	44.94	1302	1315	1294	1692	912	1302	1299.23	1.67	3278	1342	1321	1308	1287	1274	1315	1281	454	390	500	930	1	1	90895434	1182	-13.27	0.12	12	0.07	-98.00	10445.00	2195	20240115	-40.77	1242	20241115	4.67	2195	-40.77	20240115	1242	4.67	20241115	2195	-40.77	20240115	1242	4.67	20241115	2.25	N	104480	500	454 억	1516905	N	N	N	N
142	20241205	120721	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1302	0	3	0.00	72984065	56174	39.23	1302	1315	1294	1692	912	1302	1299.25	1.67	477	1342	1321	1308	1287	1274	1315	1281	454	390	500	930	1	1	90895434	1183	-13.29	0.12	12	0.06	-98.00	10445.00	2195	20240115	-40.68	1242	20241115	4.83	2195	-40.68	20240115	1242	4.83	20241115	2195	-40.68	20240115	1242	4.83	20241115	2.25	N	104480	500	454 억	1516905	N	N	N	N
143	20241205	110719	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1300	-2	5	-0.15	54757594	42175	29.45	1302	1315	1294	1692	912	1302	1298.34	1.67	1268	1342	1321	1308	1287	1274	1315	1281	454	390	500	930	1	1	90895434	1182	-13.27	0.12	12	0.05	-98.00	10445.00	2195	20240115	-40.77	1242	20241115	4.67	2195	-40.77	20240115	1242	4.67	20241115	2195	-40.77	20240115	1242	4.67	20241115	2.25	N	104480	500	454 억	1516905	N	N	N	N
144	20241205	100716	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1303	1	2	0.08	24631330	18938	13.23	1302	1315	1295	1692	912	1302	1300.63	1.67	-124	1342	1321	1308	1287	1274	1315	1281	454	390	500	930	1	1	90895434	1184	-13.30	0.12	12	0.02	-98.00	10445.00	2195	20240115	-40.64	1242	20241115	4.91	2195	-40.64	20240115	1242	4.91	20241115	2195	-40.64	20240115	1242	4.91	20241115	2.25	N	104480	500	454 억	1516905	N	N	N	N
145	20241205	090722	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1300	-2	5	-0.15	2986508	2293	1.60	1302	1315	1300	1692	912	1302	1302.45	1.67	-440	1342	1321	1308	1287	1274	1315	1281	454	390	500	930	1	1	90895434	1182	-13.27	0.12	12	0.00	-98.00	10445.00	2195	20240115	-40.77	1242	20241115	4.67	2195	-40.77	20240115	1242	4.67	20241115	2195	-40.77	20240115	1242	4.67	20241115	2.25	N	104480	500	454 억	1516905	N	N	N	N
146	20241204	160708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1302	-31	5	-2.33	179182071	137090	106.46	1322	1329	1295	1732	934	1333	1307.04	1.66	9850	1363	1348	1335	1320	1307	1355	1327	454	399	500	950	1	1	90895434	1183	-13.29	0.12	12	0.15	-98.00	10445.00	2195	20240115	-40.68	1242	20241115	4.83	2195	-40.68	20240115	1242	4.83	20241115	2195	-40.68	20240115	1242	4.83	20241115	2.26	N	104480	500	454 억	1510280	N	N	N	N
147	20241204	150709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1313	-20	5	-1.50	173885513	133026	103.31	1322	1329	1295	1732	934	1333	1307.15	1.66	9947	1363	1348	1335	1320	1307	1355	1327	454	399	500	950	1	1	90895434	1193	-13.40	0.13	12	0.15	-98.00	10445.00	2195	20240115	-40.18	1242	20241115	5.72	2195	-40.18	20240115	1242	5.72	20241115	2195	-40.18	20240115	1242	5.72	20241115	2.26	N	104480	500	454 억	1510280	N	N	N	N
148	20241204	140708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1306	-27	5	-2.03	171037000	130846	101.61	1322	1329	1295	1732	934	1333	1307.16	1.66	9711	1363	1348	1335	1320	1307	1355	1327	454	399	500	950	1	1	90895434	1187	-13.33	0.13	12	0.14	-98.00	10445.00	2195	20240115	-40.50	1242	20241115	5.15	2195	-40.50	20240115	1242	5.15	20241115	2195	-40.50	20240115	1242	5.15	20241115	2.26	N	104480	500	454 억	1510280	N	N	N	N
149	20241204	130706	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1314	-19	5	-1.43	156283812	119624	92.90	1322	1329	1295	1732	934	1333	1306.46	1.66	12297	1363	1348	1335	1320	1307	1355	1327	454	399	500	950	1	1	90895434	1194	-13.41	0.13	12	0.13	-98.00	10445.00	2195	20240115	-40.14	1242	20241115	5.80	2195	-40.14	20240115	1242	5.80	20241115	2195	-40.14	20240115	1242	5.80	20241115	2.26	N	104480	500	454 억	1510280	N	N	N	N
150	20241204	120704	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1306	-27	5	-2.03	126270619	96771	75.15	1322	1329	1295	1732	934	1333	1304.84	1.66	6411	1363	1348	1335	1320	1307	1355	1327	454	399	500	950	1	1	90895434	1187	-13.33	0.13	12	0.11	-98.00	10445.00	2195	20240115	-40.50	1242	20241115	5.15	2195	-40.50	20240115	1242	5.15	20241115	2195	-40.50	20240115	1242	5.15	20241115	2.26	N	104480	500	454 억	1510280	N	N	N	N
151	20241204	110655	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1300	-33	5	-2.48	99800908	76437	59.36	1322	1329	1295	1732	934	1333	1305.66	1.66	9288	1363	1348	1335	1320	1307	1355	1327	454	399	500	950	1	1	90895434	1182	-13.27	0.12	12	0.08	-98.00	10445.00	2195	20240115	-40.77	1242	20241115	4.67	2195	-40.77	20240115	1242	4.67	20241115	2195	-40.77	20240115	1242	4.67	20241115	2.26	N	104480	500	454 억	1510280	N	N	N	N
152	20241204	100657	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1315	-18	5	-1.35	85800026	65677	51.00	1322	1329	1295	1732	934	1333	1306.39	1.66	9490	1363	1348	1335	1320	1307	1355	1327	454	399	500	950	1	1	90895434	1195	-13.42	0.13	12	0.07	-98.00	10445.00	2195	20240115	-40.09	1242	20241115	5.88	2195	-40.09	20240115	1242	5.88	20241115	2195	-40.09	20240115	1242	5.88	20241115	2.26	N	104480	500	454 억	1510280	N	N	N	N
153	20241204	090709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1322	-11	5	-0.83	9892334	7496	5.82	1322	1322	1315	1732	934	1333	1319.68	1.66	864	1363	1348	1335	1320	1307	1355	1327	454	399	500	950	1	1	90895434	1202	-13.49	0.13	12	0.01	-98.00	10445.00	2195	20240115	-39.77	1242	20241115	6.44	2195	-39.77	20240115	1242	6.44	20241115	2195	-39.77	20240115	1242	6.44	20241115	2.26	N	104480	500	454 억	1510280	N	N	N	N
154	20241203	160737	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1333	1	2	0.08	171202561	128763	63.66	1323	1350	1322	1731	933	1332	1329.59	1.63	33098	1369	1350	1341	1322	1313	1346	1318	454	399	500	950	1	1	90895434	1212	-13.60	0.13	12	0.14	-98.00	10445.00	2195	20240115	-39.27	1242	20241115	7.33	2195	-39.27	20240115	1242	7.33	20241115	2195	-39.27	20240115	1242	7.33	20241115	2.29	N	104480	500	454 억	1482322	N	N	N	N
155	20241203	150803	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1329	-3	5	-0.23	159660114	120104	59.38	1323	1350	1322	1731	933	1332	1329.35	1.63	33556	1369	1350	1341	1322	1313	1346	1318	454	399	500	950	1	1	90895434	1208	-13.56	0.13	12	0.13	-98.00	10445.00	2195	20240115	-39.45	1242	20241115	7.00	2195	-39.45	20240115	1242	7.00	20241115	2195	-39.45	20240115	1242	7.00	20241115	2.29	N	104480	500	454 억	1482322	N	N	N	N
156	20241203	140753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1334	2	2	0.15	138536576	104219	51.52	1323	1350	1322	1731	933	1332	1329.28	1.63	27927	1369	1350	1341	1322	1313	1346	1318	454	399	500	950	1	1	90895434	1213	-13.61	0.13	12	0.11	-98.00	10445.00	2195	20240115	-39.23	1242	20241115	7.41	2195	-39.23	20240115	1242	7.41	20241115	2195	-39.23	20240115	1242	7.41	20241115	2.29	N	104480	500	454 억	1482322	N	N	N	N
157	20241203	130754	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1327	-5	5	-0.38	109818574	82690	40.88	1323	1350	1322	1731	933	1332	1328.08	1.63	24576	1369	1350	1341	1322	1313	1346	1318	454	399	500	950	1	1	90895434	1206	-13.54	0.13	12	0.09	-98.00	10445.00	2195	20240115	-39.54	1242	20241115	6.84	2195	-39.54	20240115	1242	6.84	20241115	2195	-39.54	20240115	1242	6.84	20241115	2.29	N	104480	500	454 억	1482322	N	N	N	N
158	20241203	120801	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1334	2	2	0.15	90175764	67908	33.57	1323	1350	1322	1731	933	1332	1327.91	1.63	18292	1369	1350	1341	1322	1313	1346	1318	454	399	500	950	1	1	90895434	1213	-13.61	0.13	12	0.07	-98.00	10445.00	2195	20240115	-39.23	1242	20241115	7.41	2195	-39.23	20240115	1242	7.41	20241115	2195	-39.23	20240115	1242	7.41	20241115	2.29	N	104480	500	454 억	1482322	N	N	N	N
159	20241203	110745	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1330	-2	5	-0.15	75571637	56939	28.15	1323	1350	1322	1731	933	1332	1327.24	1.63	8736	1369	1350	1341	1322	1313	1346	1318	454	399	500	950	1	1	90895434	1209	-13.57	0.13	12	0.06	-98.00	10445.00	2195	20240115	-39.41	1242	20241115	7.09	2195	-39.41	20240115	1242	7.09	20241115	2195	-39.41	20240115	1242	7.09	20241115	2.29	N	104480	500	454 억	1482322	N	N	N	N
160	20241203	100734	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1329	-3	5	-0.23	32792123	24635	12.18	1323	1350	1322	1731	933	1332	1331.12	1.63	810	1369	1350	1341	1322	1313	1346	1318	454	399	500	950	1	1	90895434	1208	-13.56	0.13	12	0.03	-98.00	10445.00	2195	20240115	-39.45	1242	20241115	7.00	2195	-39.45	20240115	1242	7.00	20241115	2195	-39.45	20240115	1242	7.00	20241115	2.29	N	104480	500	454 억	1482322	N	N	N	N
161	20241203	090727	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1345	13	2	0.98	1907203	1427	0.71	1323	1350	1322	1731	933	1332	1336.51	1.63	536	1369	1350	1341	1322	1313	1346	1318	454	399	500	950	1	1	90895434	1223	-13.72	0.13	12	0.00	-98.00	10445.00	2195	20240115	-38.72	1242	20241115	8.29	2195	-38.72	20240115	1242	8.29	20241115	2195	-38.72	20240115	1242	8.29	20241115	2.29	N	104480	500	454 억	1482322	N	N	N	N
162	20241202	160715	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1332	-22	5	-1.62	269315022	201268	90.83	1342	1360	1332	1760	948	1354	1338.06	1.64	-6914	1394	1373	1359	1338	1324	1384	1349	454	406	500	970	1	1	90895434	1211	-13.59	0.13	12	0.22	-98.00	10445.00	2195	20240115	-39.32	1242	20241115	7.25	2195	-39.32	20240115	1242	7.25	20241115	2195	-39.32	20240115	1242	7.25	20241115	2.28	N	104480	500	454 억	1489187	N	N	N	N
163	20241202	150815	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1339	-15	5	-1.11	242420363	181101	81.73	1342	1360	1332	1760	948	1354	1338.56	1.64	-6187	1394	1373	1359	1338	1324	1384	1349	454	406	500	970	1	1	90895434	1217	-13.66	0.13	12	0.20	-98.00	10445.00	2195	20240115	-39.00	1242	20241115	7.81	2195	-39.00	20240115	1242	7.81	20241115	2195	-39.00	20240115	1242	7.81	20241115	2.28	N	104480	500	454 억	1489187	N	N	N	N
164	20241202	140737	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1337	-17	5	-1.26	218785362	163385	73.73	1342	1360	1333	1760	948	1354	1339.04	1.64	-5816	1394	1373	1359	1338	1324	1384	1349	454	406	500	970	1	1	90895434	1215	-13.64	0.13	12	0.18	-98.00	10445.00	2195	20240115	-39.09	1242	20241115	7.65	2195	-39.09	20240115	1242	7.65	20241115	2195	-39.09	20240115	1242	7.65	20241115	2.28	N	104480	500	454 억	1489187	N	N	N	N
165	20241202	130731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1334	-20	5	-1.48	211730832	158103	71.35	1342	1360	1333	1760	948	1354	1339.16	1.64	-6733	1394	1373	1359	1338	1324	1384	1349	454	406	500	970	1	1	90895434	1213	-13.61	0.13	12	0.17	-98.00	10445.00	2195	20240115	-39.23	1242	20241115	7.41	2195	-39.23	20240115	1242	7.41	20241115	2195	-39.23	20240115	1242	7.41	20241115	2.28	N	104480	500	454 억	1489187	N	N	N	N
166	20241202	120747	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1338	-16	5	-1.18	167184226	124712	56.28	1342	1360	1334	1760	948	1354	1340.52	1.64	3498	1394	1373	1359	1338	1324	1384	1349	454	406	500	970	1	1	90895434	1216	-13.65	0.13	12	0.14	-98.00	10445.00	2195	20240115	-39.04	1242	20241115	7.73	2195	-39.04	20240115	1242	7.73	20241115	2195	-39.04	20240115	1242	7.73	20241115	2.28	N	104480	500	454 억	1489187	N	N	N	N
167	20241202	110705	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1343	-11	5	-0.81	136567927	101793	45.94	1342	1360	1336	1760	948	1354	1341.58	1.64	8954	1394	1373	1359	1338	1324	1384	1349	454	406	500	970	1	1	90895434	1221	-13.70	0.13	12	0.11	-98.00	10445.00	2195	20240115	-38.82	1242	20241115	8.13	2195	-38.82	20240115	1242	8.13	20241115	2195	-38.82	20240115	1242	8.13	20241115	2.28	N	104480	500	454 억	1489187	N	N	N	N
168	20241202	100709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1337	-17	5	-1.26	113162140	84289	38.04	1342	1360	1337	1760	948	1354	1342.50	1.64	9041	1394	1373	1359	1338	1324	1384	1349	454	406	500	970	1	1	90895434	1215	-13.64	0.13	12	0.09	-98.00	10445.00	2195	20240115	-39.09	1242	20241115	7.65	2195	-39.09	20240115	1242	7.65	20241115	2195	-39.09	20240115	1242	7.65	20241115	2.28	N	104480	500	454 억	1489187	N	N	N	N
169	20241202	090707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1359	5	2	0.37	13446653	9965	4.50	1342	1360	1342	1760	948	1354	1349.21	1.64	5245	1394	1373	1359	1338	1324	1384	1349	454	406	500	970	1	1	90895434	1235	-13.87	0.13	12	0.01	-98.00	10445.00	2195	20240115	-38.09	1242	20241115	9.42	2195	-38.09	20240115	1242	9.42	20241115	2195	-38.09	20240115	1242	9.42	20241115	2.28	N	104480	500	454 억	1489187	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History