KissMeData/104830/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

74 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	160826	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17240	-80	5	-0.46	213634080	12377	37.73	17150	17530	17020	22500	12130	17320	17260.76	19.81	-2944	-2119	17813	17566	17343	17096	16873	17690	17220	63	5180	500	12810	10	1	12608000	2174	15.70	0.48	12	0.10	1098.00	35554.00	43850	20240401	-60.68	16450	20241209	4.80	43850	-60.68	20240401	16450	4.80	20241209	43850	-60.68	20240401	16450	4.80	20241209	1.29	N	104830	500	63 억	2498269	N	N	5	N	N
3	20241231	150817	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17240	-80	5	-0.46	213634080	12377	37.73	17150	17530	17020	22500	12130	17320	17260.76	19.81	-2944	-2119	17813	17566	17343	17096	16873	17690	17220	63	5180	500	12810	10	1	12608000	2174	15.70	0.48	12	0.10	1098.00	35554.00	43850	20240401	-60.68	16450	20241209	4.80	43850	-60.68	20240401	16450	4.80	20241209	43850	-60.68	20240401	16450	4.80	20241209	1.29	N	104830	500	63 억	2498269	N	N	5	N	N
4	20241231	140823	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17240	-80	5	-0.46	213634080	12377	37.73	17150	17530	17020	22500	12130	17320	17260.76	19.81	-2944	-2119	17813	17566	17343	17096	16873	17690	17220	63	5180	500	12810	10	1	12608000	2174	15.70	0.48	12	0.10	1098.00	35554.00	43850	20240401	-60.68	16450	20241209	4.80	43850	-60.68	20240401	16450	4.80	20241209	43850	-60.68	20240401	16450	4.80	20241209	1.29	N	104830	500	63 억	2498269	N	N	5	N	N
5	20241231	130825	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17240	-80	5	-0.46	213634080	12377	37.73	17150	17530	17020	22500	12130	17320	17260.76	19.81	-2944	-2119	17813	17566	17343	17096	16873	17690	17220	63	5180	500	12810	10	1	12608000	2174	15.70	0.48	12	0.10	1098.00	35554.00	43850	20240401	-60.68	16450	20241209	4.80	43850	-60.68	20240401	16450	4.80	20241209	43850	-60.68	20240401	16450	4.80	20241209	1.29	N	104830	500	63 억	2498269	N	N	5	N	N
6	20241231	120825	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17240	-80	5	-0.46	213634080	12377	37.73	17150	17530	17020	22500	12130	17320	17260.76	19.81	-2944	-2119	17813	17566	17343	17096	16873	17690	17220	63	5180	500	12810	10	1	12608000	2174	15.70	0.48	12	0.10	1098.00	35554.00	43850	20240401	-60.68	16450	20241209	4.80	43850	-60.68	20240401	16450	4.80	20241209	43850	-60.68	20240401	16450	4.80	20241209	1.29	N	104830	500	63 억	2498269	N	N	5	N	N
7	20241231	110823	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17240	-80	5	-0.46	213634080	12377	37.73	17150	17530	17020	22500	12130	17320	17260.76	19.81	-2944	-2119	17813	17566	17343	17096	16873	17690	17220	63	5180	500	12810	10	1	12608000	2174	15.70	0.48	12	0.10	1098.00	35554.00	43850	20240401	-60.68	16450	20241209	4.80	43850	-60.68	20240401	16450	4.80	20241209	43850	-60.68	20240401	16450	4.80	20241209	1.29	N	104830	500	63 억	2498269	N	N	5	N	N
8	20241231	100818	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17240	-80	5	-0.46	213634080	12377	37.73	17150	17530	17020	22500	12130	17320	17260.76	19.81	-2944	-2119	17813	17566	17343	17096	16873	17690	17220	63	5180	500	12810	10	1	12608000	2174	15.70	0.48	12	0.10	1098.00	35554.00	43850	20240401	-60.68	16450	20241209	4.80	43850	-60.68	20240401	16450	4.80	20241209	43850	-60.68	20240401	16450	4.80	20241209	1.29	N	104830	500	63 억	2498269	N	N	5	N	N
9	20241231	090827	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17240	-80	5	-0.46	213634080	12377	37.73	17150	17530	17020	22500	12130	17320	17260.76	19.81	-2944	-2119	17813	17566	17343	17096	16873	17690	17220	63	5180	500	12810	10	1	12608000	2174	15.70	0.48	12	0.10	1098.00	35554.00	43850	20240401	-60.68	16450	20241209	4.80	43850	-60.68	20240401	16450	4.80	20241209	43850	-60.68	20240401	16450	4.80	20241209	1.29	N	104830	500	63 억	2498269	N	N	5	N	N
10	20241230	160821	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17240	-80	5	-0.46	211823880	12272	37.41	17150	17530	17020	22500	12130	17320	17260.76	19.84	0	-2119	17813	17566	17343	17096	16873	17690	17220	63	5180	500	12810	10	1	12608000	2174	15.70	0.48	12	0.10	1098.00	35554.00	43850	20240401	-60.68	16450	20241209	4.80	43850	-60.68	20240401	16450	4.80	20241209	43850	-60.68	20240401	16450	4.80	20241209	1.29	N	104830	500	63 억	2501213	N	N	5	N	N
11	20241230	150824	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17310	-10	5	-0.06	187996670	10891	33.20	17150	17530	17020	22500	12130	17320	17261.65	19.84	0	-1720	17813	17566	17343	17096	16873	17690	17220	63	5180	500	12810	10	1	12608000	2182	15.77	0.49	12	0.09	1098.00	35554.00	43850	20240401	-60.52	16450	20241209	5.23	43850	-60.52	20240401	16450	5.23	20241209	43850	-60.52	20240401	16450	5.23	20241209	1.29	N	104830	500	63 억	2501213	N	N	0	N	N
12	20241230	140823	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17250	-70	5	-0.40	161329650	9348	28.50	17150	17530	17020	22500	12130	17320	17258.20	19.84	0	-1843	17813	17566	17343	17096	16873	17690	17220	63	5180	500	12810	10	1	12608000	2175	15.71	0.49	12	0.07	1098.00	35554.00	43850	20240401	-60.66	16450	20241209	4.86	43850	-60.66	20240401	16450	4.86	20241209	43850	-60.66	20240401	16450	4.86	20241209	1.29	N	104830	500	63 억	2501213	N	N	0	N	N
13	20241230	130823	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17230	-90	5	-0.52	139426630	8077	24.62	17150	17530	17020	22500	12130	17320	17262.18	19.84	0	-1680	17813	17566	17343	17096	16873	17690	17220	63	5180	500	12810	10	1	12608000	2172	15.69	0.48	12	0.06	1098.00	35554.00	43850	20240401	-60.71	16450	20241209	4.74	43850	-60.71	20240401	16450	4.74	20241209	43850	-60.71	20240401	16450	4.74	20241209	1.29	N	104830	500	63 억	2501213	N	N	0	N	N
14	20241230	120820	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17270	-50	5	-0.29	129949730	7528	22.95	17150	17530	17020	22500	12130	17320	17262.19	19.84	0	-1564	17813	17566	17343	17096	16873	17690	17220	63	5180	500	12810	10	1	12608000	2177	15.73	0.49	12	0.06	1098.00	35554.00	43850	20240401	-60.62	16450	20241209	4.98	43850	-60.62	20240401	16450	4.98	20241209	43850	-60.62	20240401	16450	4.98	20241209	1.29	N	104830	500	63 억	2501213	N	N	0	N	N
15	20241230	110822	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17260	-60	5	-0.35	114259450	6619	20.18	17150	17530	17020	22500	12130	17320	17262.34	19.84	0	-1363	17813	17566	17343	17096	16873	17690	17220	63	5180	500	12810	10	1	12608000	2176	15.72	0.49	12	0.05	1098.00	35554.00	43850	20240401	-60.64	16450	20241209	4.92	43850	-60.64	20240401	16450	4.92	20241209	43850	-60.64	20240401	16450	4.92	20241209	1.29	N	104830	500	63 억	2501213	N	N	0	N	N
16	20241230	100822	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17320	0	3	0.00	92140870	5336	16.27	17150	17530	17020	22500	12130	17320	17267.78	19.84	0	-843	17813	17566	17343	17096	16873	17690	17220	63	5180	500	12810	10	1	12608000	2184	15.77	0.49	12	0.04	1098.00	35554.00	43850	20240401	-60.50	16450	20241209	5.29	43850	-60.50	20240401	16450	5.29	20241209	43850	-60.50	20240401	16450	5.29	20241209	1.29	N	104830	500	63 억	2501213	N	N	0	N	N
17	20241230	090823	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17290	-30	5	-0.17	35761700	2091	6.37	17150	17290	17020	22500	12130	17320	17102.68	19.84	0	-289	17813	17566	17343	17096	16873	17690	17220	63	5180	500	12810	10	1	12608000	2180	15.75	0.49	12	0.02	1098.00	35554.00	43850	20240401	-60.57	16450	20241209	5.11	43850	-60.57	20240401	16450	5.11	20241209	43850	-60.57	20240401	16450	5.11	20241209	1.29	N	104830	500	63 억	2501213	N	N	0	N	N
18	20241227	160819	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17320	10	2	0.06	561834960	32434	100.60	17200	17590	17120	22500	12120	17310	17322.41	19.91	0	-7592	17830	17570	17430	17170	17030	17500	17100	63	5190	500	12800	10	1	12608000	2184	15.77	0.49	12	0.26	1098.00	35554.00	43850	20240401	-60.50	16450	20241209	5.29	43850	-60.50	20240401	16450	5.29	20241209	43850	-60.50	20240401	16450	5.29	20241209	1.28	N	104830	500	63 억	2509820	N	N	242	N	N
19	20241227	150818	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17280	-30	5	-0.17	541121280	31237	96.88	17200	17590	17120	22500	12120	17310	17323.09	19.91	0	-6947	17830	17570	17430	17170	17030	17500	17100	63	5190	500	12800	10	1	12608000	2179	15.74	0.49	12	0.25	1098.00	35554.00	43850	20240401	-60.59	16450	20241209	5.05	43850	-60.59	20240401	16450	5.05	20241209	43850	-60.59	20240401	16450	5.05	20241209	1.28	N	104830	500	63 억	2509820	N	N	242	N	N
20	20241227	140820	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17290	-20	5	-0.12	473425220	27305	84.69	17200	17590	17120	22500	12120	17310	17338.41	19.91	0	-4344	17830	17570	17430	17170	17030	17500	17100	63	5190	500	12800	10	1	12608000	2180	15.75	0.49	12	0.22	1098.00	35554.00	43850	20240401	-60.57	16450	20241209	5.11	43850	-60.57	20240401	16450	5.11	20241209	43850	-60.57	20240401	16450	5.11	20241209	1.28	N	104830	500	63 억	2509820	N	N	242	N	N
21	20241227	130819	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17200	-110	5	-0.64	391729670	22586	70.05	17200	17590	17120	22500	12120	17310	17343.92	19.91	0	-3025	17830	17570	17430	17170	17030	17500	17100	63	5190	500	12800	10	1	12608000	2169	15.66	0.48	12	0.18	1098.00	35554.00	43850	20240401	-60.78	16450	20241209	4.56	43850	-60.78	20240401	16450	4.56	20241209	43850	-60.78	20240401	16450	4.56	20241209	1.28	N	104830	500	63 억	2509820	N	N	242	N	N
22	20241227	120820	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17170	-140	5	-0.81	354769020	20444	63.41	17200	17590	17120	22500	12120	17310	17353.21	19.91	0	-1602	17830	17570	17430	17170	17030	17500	17100	63	5190	500	12800	10	1	12608000	2165	15.64	0.48	12	0.16	1098.00	35554.00	43850	20240401	-60.84	16450	20241209	4.38	43850	-60.84	20240401	16450	4.38	20241209	43850	-60.84	20240401	16450	4.38	20241209	1.28	N	104830	500	63 억	2509820	N	N	242	N	N
23	20241227	110818	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17370	60	2	0.35	277917850	15995	49.61	17200	17590	17120	22500	12120	17310	17375.30	19.91	0	2296	17830	17570	17430	17170	17030	17500	17100	63	5190	500	12800	10	1	12608000	2190	15.82	0.49	12	0.13	1098.00	35554.00	43850	20240401	-60.39	16450	20241209	5.59	43850	-60.39	20240401	16450	5.59	20241209	43850	-60.39	20240401	16450	5.59	20241209	1.28	N	104830	500	63 억	2509820	N	N	242	N	N
24	20241227	100817	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17550	240	2	1.39	203933120	11745	36.43	17200	17590	17120	22500	12120	17310	17363.40	19.91	0	3856	17830	17570	17430	17170	17030	17500	17100	63	5190	500	12800	10	1	12608000	2213	15.98	0.49	12	0.09	1098.00	35554.00	43850	20240401	-59.98	16450	20241209	6.69	43850	-59.98	20240401	16450	6.69	20241209	43850	-59.98	20240401	16450	6.69	20241209	1.28	N	104830	500	63 억	2509820	N	N	242	N	N
25	20241227	090821	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17140	-170	5	-0.98	34327690	1994	6.18	17200	17460	17120	22500	12120	17310	17215.49	19.91	0	-359	17830	17570	17430	17170	17030	17500	17100	63	5190	500	12800	10	1	12608000	2161	15.61	0.48	12	0.02	1098.00	35554.00	43850	20240401	-60.91	16450	20241209	4.19	43850	-60.91	20240401	16450	4.19	20241209	43850	-60.91	20240401	16450	4.19	20241209	1.28	N	104830	500	63 억	2509820	N	N	242	N	N
26	20241226	160814	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17310	-400	5	-2.26	559273980	32178	136.64	17680	17690	17290	23000	12400	17710	17381.21	20.04	0	-19240	18136	17922	17786	17572	17436	17855	17505	63	5290	500	13100	10	1	12608000	2182	15.77	0.49	12	0.26	1098.00	35554.00	43850	20240401	-60.52	16450	20241209	5.23	43850	-60.52	20240401	16450	5.23	20241209	43850	-60.52	20240401	16450	5.23	20241209	1.29	N	104830	500	63 억	2526406	N	N	242	N	N
27	20241226	150811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17310	-400	5	-2.26	481299020	27673	117.51	17680	17690	17290	23000	12400	17710	17392.37	20.04	0	-16877	18136	17922	17786	17572	17436	17855	17505	63	5290	500	13100	10	1	12608000	2182	15.77	0.49	12	0.22	1098.00	35554.00	43850	20240401	-60.52	16450	20241209	5.23	43850	-60.52	20240401	16450	5.23	20241209	43850	-60.52	20240401	16450	5.23	20241209	1.29	N	104830	500	63 억	2526406	N	N	1	N	N
28	20241226	140811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17330	-380	5	-2.15	435688300	25040	106.33	17680	17690	17290	23000	12400	17710	17399.69	20.04	0	-15364	18136	17922	17786	17572	17436	17855	17505	63	5290	500	13100	10	1	12608000	2185	15.78	0.49	12	0.20	1098.00	35554.00	43850	20240401	-60.48	16450	20241209	5.35	43850	-60.48	20240401	16450	5.35	20241209	43850	-60.48	20240401	16450	5.35	20241209	1.29	N	104830	500	63 억	2526406	N	N	1	N	N
29	20241226	130813	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17360	-350	5	-1.98	413256630	23746	100.84	17680	17690	17290	23000	12400	17710	17403.21	20.04	0	-14560	18136	17922	17786	17572	17436	17855	17505	63	5290	500	13100	10	1	12608000	2189	15.81	0.49	12	0.19	1098.00	35554.00	43850	20240401	-60.41	16450	20241209	5.53	43850	-60.41	20240401	16450	5.53	20241209	43850	-60.41	20240401	16450	5.53	20241209	1.29	N	104830	500	63 억	2526406	N	N	1	N	N
30	20241226	120810	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17330	-380	5	-2.15	381655910	21927	93.11	17680	17690	17290	23000	12400	17710	17405.75	20.04	0	-14046	18136	17922	17786	17572	17436	17855	17505	63	5290	500	13100	10	1	12608000	2185	15.78	0.49	12	0.17	1098.00	35554.00	43850	20240401	-60.48	16450	20241209	5.35	43850	-60.48	20240401	16450	5.35	20241209	43850	-60.48	20240401	16450	5.35	20241209	1.29	N	104830	500	63 억	2526406	N	N	1	N	N
31	20241226	110810	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17340	-370	5	-2.09	303360120	17405	73.91	17680	17690	17310	23000	12400	17710	17429.48	20.04	0	-11488	18136	17922	17786	17572	17436	17855	17505	63	5290	500	13100	10	1	12608000	2186	15.79	0.49	12	0.14	1098.00	35554.00	43850	20240401	-60.46	16450	20241209	5.41	43850	-60.46	20240401	16450	5.41	20241209	43850	-60.46	20240401	16450	5.41	20241209	1.29	N	104830	500	63 억	2526406	N	N	1	N	N
32	20241226	100811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17410	-300	5	-1.69	194071570	11108	47.17	17680	17690	17350	23000	12400	17710	17471.33	20.04	0	-8228	18136	17922	17786	17572	17436	17855	17505	63	5290	500	13100	10	1	12608000	2195	15.86	0.49	12	0.09	1098.00	35554.00	43850	20240401	-60.30	16450	20241209	5.84	43850	-60.30	20240401	16450	5.84	20241209	43850	-60.30	20240401	16450	5.84	20241209	1.29	N	104830	500	63 억	2526406	N	N	1	N	N
33	20241226	090812	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17610	-100	5	-0.56	22012150	1246	5.29	17680	17690	17600	23000	12400	17710	17666.25	20.04	0	-763	18136	17922	17786	17572	17436	17855	17505	63	5290	500	13100	10	1	12608000	2220	16.04	0.50	12	0.01	1098.00	35554.00	43850	20240401	-59.84	16450	20241209	7.05	43850	-59.84	20240401	16450	7.05	20241209	43850	-59.84	20240401	16450	7.05	20241209	1.29	N	104830	500	63 억	2526406	N	N	1	N	N
34	20241224	160812	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17710	-130	5	-0.73	419122540	23547	50.00	17890	18000	17650	23150	12490	17840	17799.88	20.35	0	-4683	18306	18072	17686	17452	17066	18190	17570	63	5310	500	13200	10	1	12608000	2233	16.13	0.50	12	0.19	1098.00	35554.00	43850	20240401	-59.61	16450	20241209	7.66	43850	-59.61	20240401	16450	7.66	20241209	43850	-59.61	20240401	16450	7.66	20241209	1.34	N	104830	500	63 억	2565867	N	N	1	N	N
35	20241224	150811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17650	-190	5	-1.07	400787840	22510	47.80	17890	18000	17650	23150	12490	17840	17804.88	20.35	0	-4119	18306	18072	17686	17452	17066	18190	17570	63	5310	500	13200	10	1	12608000	2225	16.07	0.50	12	0.18	1098.00	35554.00	43850	20240401	-59.75	16450	20241209	7.29	43850	-59.75	20240401	16450	7.29	20241209	43850	-59.75	20240401	16450	7.29	20241209	1.34	N	104830	500	63 억	2565867	N	N	0	N	N
36	20241224	140809	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17730	-110	5	-0.62	361749880	20302	43.11	17890	18000	17670	23150	12490	17840	17818.44	20.35	0	-3455	18306	18072	17686	17452	17066	18190	17570	63	5310	500	13200	10	1	12608000	2235	16.15	0.50	12	0.16	1098.00	35554.00	43850	20240401	-59.57	16450	20241209	7.78	43850	-59.57	20240401	16450	7.78	20241209	43850	-59.57	20240401	16450	7.78	20241209	1.34	N	104830	500	63 억	2565867	N	N	0	N	N
37	20241224	130811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17710	-130	5	-0.73	288282180	16149	34.29	17890	18000	17700	23150	12490	17840	17851.40	20.35	0	-2502	18306	18072	17686	17452	17066	18190	17570	63	5310	500	13200	10	1	12608000	2233	16.13	0.50	12	0.13	1098.00	35554.00	43850	20240401	-59.61	16450	20241209	7.66	43850	-59.61	20240401	16450	7.66	20241209	43850	-59.61	20240401	16450	7.66	20241209	1.34	N	104830	500	63 억	2565867	N	N	0	N	N
38	20241224	120810	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17780	-60	5	-0.34	242633170	13575	28.83	17890	18000	17720	23150	12490	17840	17873.53	20.35	0	-1824	18306	18072	17686	17452	17066	18190	17570	63	5310	500	13200	10	1	12608000	2242	16.19	0.50	12	0.11	1098.00	35554.00	43850	20240401	-59.45	16450	20241209	8.09	43850	-59.45	20240401	16450	8.09	20241209	43850	-59.45	20240401	16450	8.09	20241209	1.34	N	104830	500	63 억	2565867	N	N	0	N	N
39	20241224	110812	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17850	10	2	0.06	147550130	8233	17.48	17890	18000	17820	23150	12490	17840	17921.79	20.35	0	113	18306	18072	17686	17452	17066	18190	17570	63	5310	500	13200	10	1	12608000	2251	16.26	0.50	12	0.07	1098.00	35554.00	43850	20240401	-59.29	16450	20241209	8.51	43850	-59.29	20240401	16450	8.51	20241209	43850	-59.29	20240401	16450	8.51	20241209	1.34	N	104830	500	63 억	2565867	N	N	0	N	N
40	20241224	100811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17870	30	2	0.17	126706780	7066	15.00	17890	18000	17840	23150	12490	17840	17931.90	20.35	0	507	18306	18072	17686	17452	17066	18190	17570	63	5310	500	13200	10	1	12608000	2253	16.28	0.50	12	0.06	1098.00	35554.00	43850	20240401	-59.25	16450	20241209	8.63	43850	-59.25	20240401	16450	8.63	20241209	43850	-59.25	20240401	16450	8.63	20241209	1.34	N	104830	500	63 억	2565867	N	N	0	N	N
41	20241224	090814	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17900	60	2	0.34	13702910	765	1.62	17890	18000	17840	23150	12490	17840	17912.30	20.35	0	83	18306	18072	17686	17452	17066	18190	17570	63	5310	500	13200	10	1	12608000	2257	16.30	0.50	12	0.01	1098.00	35554.00	43850	20240401	-59.18	16450	20241209	8.81	43850	-59.18	20240401	16450	8.81	20241209	43850	-59.18	20240401	16450	8.81	20241209	1.34	N	104830	500	63 억	2565867	N	N	0	N	N
42	20241223	160805	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17840	410	2	2.35	828307850	46872	96.67	17430	17920	17300	22650	12210	17430	17671.52	20.32	0	4127	17790	17610	17410	17230	17030	17510	17130	63	5220	500	12890	10	1	12608000	2249	16.25	0.50	12	0.37	1098.00	35554.00	43850	20240401	-59.32	16450	20241209	8.45	43850	-59.32	20240401	16450	8.45	20241209	43850	-59.32	20240401	16450	8.45	20241209	1.31	N	104830	500	63 억	2561714	N	N	0	N	N
43	20241223	150809	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17800	370	2	2.12	804364690	45529	93.90	17430	17920	17300	22650	12210	17430	17667.08	20.32	0	4539	17790	17610	17410	17230	17030	17510	17130	63	5220	500	12890	10	1	12608000	2244	16.21	0.50	12	0.36	1098.00	35554.00	43850	20240401	-59.41	16450	20241209	8.21	43850	-59.41	20240401	16450	8.21	20241209	43850	-59.41	20240401	16450	8.21	20241209	1.31	N	104830	500	63 억	2561714	N	N	0	N	N
44	20241223	140804	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17740	310	2	1.78	688025910	38999	80.44	17430	17820	17300	22650	12210	17430	17642.14	20.32	0	3424	17790	17610	17410	17230	17030	17510	17130	63	5220	500	12890	10	1	12608000	2237	16.16	0.50	12	0.31	1098.00	35554.00	43850	20240401	-59.54	16450	20241209	7.84	43850	-59.54	20240401	16450	7.84	20241209	43850	-59.54	20240401	16450	7.84	20241209	1.31	N	104830	500	63 억	2561714	N	N	0	N	N
45	20241223	130804	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17690	260	2	1.49	583216660	33093	68.25	17430	17820	17300	22650	12210	17430	17623.57	20.32	0	1995	17790	17610	17410	17230	17030	17510	17130	63	5220	500	12890	10	1	12608000	2230	16.11	0.50	12	0.26	1098.00	35554.00	43850	20240401	-59.66	16450	20241209	7.54	43850	-59.66	20240401	16450	7.54	20241209	43850	-59.66	20240401	16450	7.54	20241209	1.31	N	104830	500	63 억	2561714	N	N	0	N	N
46	20241223	120806	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17730	300	2	1.72	526825280	29905	61.68	17430	17820	17300	22650	12210	17430	17616.63	20.32	0	917	17790	17610	17410	17230	17030	17510	17130	63	5220	500	12890	10	1	12608000	2235	16.15	0.50	12	0.24	1098.00	35554.00	43850	20240401	-59.57	16450	20241209	7.78	43850	-59.57	20240401	16450	7.78	20241209	43850	-59.57	20240401	16450	7.78	20241209	1.31	N	104830	500	63 억	2561714	N	N	0	N	N
47	20241223	110804	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17650	220	2	1.26	499045340	28333	58.44	17430	17820	17300	22650	12210	17430	17613.57	20.32	0	636	17790	17610	17410	17230	17030	17510	17130	63	5220	500	12890	10	1	12608000	2225	16.07	0.50	12	0.22	1098.00	35554.00	43850	20240401	-59.75	16450	20241209	7.29	43850	-59.75	20240401	16450	7.29	20241209	43850	-59.75	20240401	16450	7.29	20241209	1.31	N	104830	500	63 억	2561714	N	N	0	N	N
48	20241223	100759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17720	290	2	1.66	308898810	17606	36.31	17430	17760	17300	22650	12210	17430	17545.09	20.32	0	2717	17790	17610	17410	17230	17030	17510	17130	63	5220	500	12890	10	1	12608000	2234	16.14	0.50	12	0.14	1098.00	35554.00	43850	20240401	-59.59	16450	20241209	7.72	43850	-59.59	20240401	16450	7.72	20241209	43850	-59.59	20240401	16450	7.72	20241209	1.31	N	104830	500	63 억	2561714	N	N	0	N	N
49	20241223	090804	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17630	200	2	1.15	65840320	3756	7.75	17430	17670	17430	22650	12210	17430	17529.37	20.32	0	681	17790	17610	17410	17230	17030	17510	17130	63	5220	500	12890	10	1	12608000	2223	16.06	0.50	12	0.03	1098.00	35554.00	43850	20240401	-59.79	16450	20241209	7.17	43850	-59.79	20240401	16450	7.17	20241209	43850	-59.79	20240401	16450	7.17	20241209	1.31	N	104830	500	63 억	2561714	N	N	0	N	N
50	20241220	160759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17430	-130	5	-0.74	839931120	48461	59.10	17560	17590	17210	22800	12300	17560	17332.10	20.26	0	6755	18226	17892	17676	17342	17126	17785	17235	63	5240	500	12990	10	1	12608000	2198	15.87	0.49	12	0.38	1098.00	35554.00	43850	20240401	-60.25	16450	20241209	5.96	43850	-60.25	20240401	16450	5.96	20241209	43850	-60.25	20240401	16450	5.96	20241209	1.32	N	104830	500	63 억	2554498	N	N	70	N	N
51	20241220	150803	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17400	-160	5	-0.91	802537860	46315	56.49	17560	17590	17210	22800	12300	17560	17327.82	20.26	0	7010	18226	17892	17676	17342	17126	17785	17235	63	5240	500	12990	10	1	12608000	2194	15.85	0.49	12	0.37	1098.00	35554.00	43850	20240401	-60.32	16450	20241209	5.78	43850	-60.32	20240401	16450	5.78	20241209	43850	-60.32	20240401	16450	5.78	20241209	1.32	N	104830	500	63 억	2554498	N	N	70	N	N
52	20241220	140801	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17370	-190	5	-1.08	774158800	44681	54.49	17560	17590	17210	22800	12300	17560	17326.35	20.26	0	6498	18226	17892	17676	17342	17126	17785	17235	63	5240	500	12990	10	1	12608000	2190	15.82	0.49	12	0.35	1098.00	35554.00	43850	20240401	-60.39	16450	20241209	5.59	43850	-60.39	20240401	16450	5.59	20241209	43850	-60.39	20240401	16450	5.59	20241209	1.32	N	104830	500	63 억	2554498	N	N	70	N	N
53	20241220	130800	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17290	-270	5	-1.54	604566300	34884	42.54	17560	17590	17210	22800	12300	17560	17330.76	20.26	0	4504	18226	17892	17676	17342	17126	17785	17235	63	5240	500	12990	10	1	12608000	2180	15.75	0.49	12	0.28	1098.00	35554.00	43850	20240401	-60.57	16450	20241209	5.11	43850	-60.57	20240401	16450	5.11	20241209	43850	-60.57	20240401	16450	5.11	20241209	1.32	N	104830	500	63 억	2554498	N	N	70	N	N
54	20241220	120759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17290	-270	5	-1.54	561757540	32409	39.53	17560	17590	17210	22800	12300	17560	17333.38	20.26	0	4505	18226	17892	17676	17342	17126	17785	17235	63	5240	500	12990	10	1	12608000	2180	15.75	0.49	12	0.26	1098.00	35554.00	43850	20240401	-60.57	16450	20241209	5.11	43850	-60.57	20240401	16450	5.11	20241209	43850	-60.57	20240401	16450	5.11	20241209	1.32	N	104830	500	63 억	2554498	N	N	70	N	N
55	20241220	110759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17390	-170	5	-0.97	436077580	25155	30.68	17560	17590	17210	22800	12300	17560	17335.62	20.26	0	3279	18226	17892	17676	17342	17126	17785	17235	63	5240	500	12990	10	1	12608000	2193	15.84	0.49	12	0.20	1098.00	35554.00	43850	20240401	-60.34	16450	20241209	5.71	43850	-60.34	20240401	16450	5.71	20241209	43850	-60.34	20240401	16450	5.71	20241209	1.32	N	104830	500	63 억	2554498	N	N	70	N	N
56	20241220	100801	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17430	-130	5	-0.74	385253350	22237	27.12	17560	17590	17210	22800	12300	17560	17324.88	20.26	0	3502	18226	17892	17676	17342	17126	17785	17235	63	5240	500	12990	10	1	12608000	2198	15.87	0.49	12	0.18	1098.00	35554.00	43850	20240401	-60.25	16450	20241209	5.96	43850	-60.25	20240401	16450	5.96	20241209	43850	-60.25	20240401	16450	5.96	20241209	1.32	N	104830	500	63 억	2554498	N	N	70	N	N
57	20241220	090801	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17370	-190	5	-1.08	30119420	1732	2.11	17560	17590	17360	22800	12300	17560	17389.97	20.26	0	-1108	18226	17892	17676	17342	17126	17785	17235	63	5240	500	12990	10	1	12608000	2190	15.82	0.49	12	0.01	1098.00	35554.00	43850	20240401	-60.39	16450	20241209	5.59	43850	-60.39	20240401	16450	5.59	20241209	43850	-60.39	20240401	16450	5.59	20241209	1.32	N	104830	500	63 억	2554498	N	N	70	N	N
58	20241219	160758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17560	-710	5	-3.89	1443379150	81975	164.50	18010	18010	17460	23750	12790	18270	17607.62	20.23	0	1797	18650	18460	18110	17920	17570	18285	17745	63	5480	500	13510	10	1	12608000	2214	15.99	0.49	12	0.65	1098.00	35554.00	43850	20240401	-59.95	16450	20241209	6.75	43850	-59.95	20240401	16450	6.75	20241209	43850	-59.95	20240401	16450	6.75	20241209	1.34	N	104830	500	63 억	2550733	N	N	70	N	N
59	20241219	150757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17590	-680	5	-3.72	1408923470	80013	160.57	18010	18010	17460	23750	12790	18270	17608.68	20.23	0	2109	18650	18460	18110	17920	17570	18285	17745	63	5480	500	13510	10	1	12608000	2218	16.02	0.49	12	0.63	1098.00	35554.00	43850	20240401	-59.89	16450	20241209	6.93	43850	-59.89	20240401	16450	6.93	20241209	43850	-59.89	20240401	16450	6.93	20241209	1.34	N	104830	500	63 억	2550733	N	N	151	N	N
60	20241219	140758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17650	-620	5	-3.39	1346772890	76484	153.48	18010	18010	17460	23750	12790	18270	17608.56	20.23	0	3434	18650	18460	18110	17920	17570	18285	17745	63	5480	500	13510	10	1	12608000	2225	16.07	0.50	12	0.61	1098.00	35554.00	43850	20240401	-59.75	16450	20241209	7.29	43850	-59.75	20240401	16450	7.29	20241209	43850	-59.75	20240401	16450	7.29	20241209	1.34	N	104830	500	63 억	2550733	N	N	151	N	N
61	20241219	130757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17610	-660	5	-3.61	1129148810	64129	128.69	18010	18010	17460	23750	12790	18270	17607.46	20.23	0	-4128	18650	18460	18110	17920	17570	18285	17745	63	5480	500	13510	10	1	12608000	2220	16.04	0.50	12	0.51	1098.00	35554.00	43850	20240401	-59.84	16450	20241209	7.05	43850	-59.84	20240401	16450	7.05	20241209	43850	-59.84	20240401	16450	7.05	20241209	1.34	N	104830	500	63 억	2550733	N	N	151	N	N
62	20241219	120800	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17560	-710	5	-3.89	987355900	56047	112.47	18010	18010	17460	23750	12790	18270	17616.57	20.23	0	-2032	18650	18460	18110	17920	17570	18285	17745	63	5480	500	13510	10	1	12608000	2214	15.99	0.49	12	0.44	1098.00	35554.00	43850	20240401	-59.95	16450	20241209	6.75	43850	-59.95	20240401	16450	6.75	20241209	43850	-59.95	20240401	16450	6.75	20241209	1.34	N	104830	500	63 억	2550733	N	N	151	N	N
63	20241219	110757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17570	-700	5	-3.83	795295820	45081	90.47	18010	18010	17470	23750	12790	18270	17641.49	20.23	0	3711	18650	18460	18110	17920	17570	18285	17745	63	5480	500	13510	10	1	12608000	2215	16.00	0.49	12	0.36	1098.00	35554.00	43850	20240401	-59.93	16450	20241209	6.81	43850	-59.93	20240401	16450	6.81	20241209	43850	-59.93	20240401	16450	6.81	20241209	1.34	N	104830	500	63 억	2550733	N	N	151	N	N
64	20241219	100748	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17660	-610	5	-3.34	293493690	16514	33.14	18010	18010	17640	23750	12790	18270	17772.42	20.23	0	653	18650	18460	18110	17920	17570	18285	17745	63	5480	500	13510	10	1	12608000	2227	16.08	0.50	12	0.13	1098.00	35554.00	43850	20240401	-59.73	16450	20241209	7.36	43850	-59.73	20240401	16450	7.36	20241209	43850	-59.73	20240401	16450	7.36	20241209	1.34	N	104830	500	63 억	2550733	N	N	151	N	N
65	20241219	090759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17930	-340	5	-1.86	61258840	3447	6.92	18010	18010	17640	23750	12790	18270	17771.64	20.23	0	1054	18650	18460	18110	17920	17570	18285	17745	63	5480	500	13510	10	1	12608000	2261	16.33	0.50	12	0.03	1098.00	35554.00	43850	20240401	-59.11	16450	20241209	9.00	43850	-59.11	20240401	16450	9.00	20241209	43850	-59.11	20240401	16450	9.00	20241209	1.34	N	104830	500	63 억	2550733	N	N	151	N	N
66	20241218	160754	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18270	-30	5	-0.16	897340090	49818	131.49	18300	18300	17760	23750	12810	18300	18012.35	20.27	0	-4677	18580	18440	18300	18160	18020	18370	18090	63	5450	500	13540	10	1	12608000	2303	16.64	0.51	12	0.40	1098.00	35554.00	43850	20240401	-58.34	16450	20241209	11.06	43850	-58.34	20240401	16450	11.06	20241209	43850	-58.34	20240401	16450	11.06	20241209	1.33	N	104830	500	63 억	2555923	N	N	151	N	N
67	20241218	150758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18220	-80	5	-0.44	854688260	47479	125.32	18300	18300	17760	23750	12810	18300	18001.40	20.27	0	-5440	18580	18440	18300	18160	18020	18370	18090	63	5450	500	13540	10	1	12608000	2297	16.59	0.51	12	0.38	1098.00	35554.00	43850	20240401	-58.45	16450	20241209	10.76	43850	-58.45	20240401	16450	10.76	20241209	43850	-58.45	20240401	16450	10.76	20241209	1.33	N	104830	500	63 억	2555923	N	N	369	N	N
68	20241218	140756	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18140	-160	5	-0.87	781419830	43455	114.70	18300	18300	17760	23750	12810	18300	17982.28	20.27	0	-6338	18580	18440	18300	18160	18020	18370	18090	63	5450	500	13540	10	1	12608000	2287	16.52	0.51	12	0.34	1098.00	35554.00	43850	20240401	-58.63	16450	20241209	10.27	43850	-58.63	20240401	16450	10.27	20241209	43850	-58.63	20240401	16450	10.27	20241209	1.33	N	104830	500	63 억	2555923	N	N	369	N	N
69	20241218	130757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17870	-430	5	-2.35	659415840	36713	96.90	18300	18300	17760	23750	12810	18300	17961.37	20.27	0	-6990	18580	18440	18300	18160	18020	18370	18090	63	5450	500	13540	10	1	12608000	2253	16.28	0.50	12	0.29	1098.00	35554.00	43850	20240401	-59.25	16450	20241209	8.63	43850	-59.25	20240401	16450	8.63	20241209	43850	-59.25	20240401	16450	8.63	20241209	1.33	N	104830	500	63 억	2555923	N	N	369	N	N
70	20241218	120748	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17860	-440	5	-2.40	609612640	33926	89.55	18300	18300	17760	23750	12810	18300	17968.89	20.27	0	-5454	18580	18440	18300	18160	18020	18370	18090	63	5450	500	13540	10	1	12608000	2252	16.27	0.50	12	0.27	1098.00	35554.00	43850	20240401	-59.27	16450	20241209	8.57	43850	-59.27	20240401	16450	8.57	20241209	43850	-59.27	20240401	16450	8.57	20241209	1.33	N	104830	500	63 억	2555923	N	N	369	N	N
71	20241218	110756	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17840	-460	5	-2.51	462943980	25698	67.83	18300	18300	17840	23750	12810	18300	18014.79	20.27	0	-4619	18580	18440	18300	18160	18020	18370	18090	63	5450	500	13540	10	1	12608000	2249	16.25	0.50	12	0.20	1098.00	35554.00	43850	20240401	-59.32	16450	20241209	8.45	43850	-59.32	20240401	16450	8.45	20241209	43850	-59.32	20240401	16450	8.45	20241209	1.33	N	104830	500	63 억	2555923	N	N	369	N	N
72	20241218	100757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18010	-290	5	-1.58	240943040	13311	35.13	18300	18300	17940	23750	12810	18300	18101.05	20.27	0	-494	18580	18440	18300	18160	18020	18370	18090	63	5450	500	13540	10	1	12608000	2271	16.40	0.51	12	0.11	1098.00	35554.00	43850	20240401	-58.93	16450	20241209	9.48	43850	-58.93	20240401	16450	9.48	20241209	43850	-58.93	20240401	16450	9.48	20241209	1.33	N	104830	500	63 억	2555923	N	N	369	N	N
73	20241218	090759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18190	-110	5	-0.60	18160170	998	2.63	18300	18300	18160	23750	12810	18300	18196.56	20.27	0	-779	18580	18440	18300	18160	18020	18370	18090	63	5450	500	13540	10	1	12608000	2293	16.57	0.51	12	0.01	1098.00	35554.00	43850	20240401	-58.52	16450	20241209	10.58	43850	-58.52	20240401	16450	10.58	20241209	43850	-58.52	20240401	16450	10.58	20241209	1.33	N	104830	500	63 억	2555923	N	N	369	N	N
74	20241217	160752	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18300	-80	5	-0.44	692089140	37884	106.83	18370	18440	18160	23850	12870	18380	18268.64	20.32	0	-5290	18960	18670	18500	18210	18040	18585	18125	63	5470	500	13600	10	1	12608000	2307	16.67	0.51	12	0.30	1098.00	35554.00	43850	20240401	-58.27	16450	20241209	11.25	43850	-58.27	20240401	16450	11.25	20241209	43850	-58.27	20240401	16450	11.25	20241209	1.37	N	104830	500	63 억	2561653	N	N	369	N	N
75	20241217	150755	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18320	-60	5	-0.33	644944890	35306	99.56	18370	18440	18160	23850	12870	18380	18267.29	20.32	0	-6277	18960	18670	18500	18210	18040	18585	18125	63	5470	500	13600	10	1	12608000	2310	16.68	0.52	12	0.28	1098.00	35554.00	43850	20240401	-58.22	16450	20241209	11.37	43850	-58.22	20240401	16450	11.37	20241209	43850	-58.22	20240401	16450	11.37	20241209	1.37	N	104830	500	63 억	2561653	N	N	3	N	N
76	20241217	140748	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18350	-30	5	-0.16	547305170	29972	84.52	18370	18440	18160	23850	12870	18380	18260.55	20.32	0	-5723	18960	18670	18500	18210	18040	18585	18125	63	5470	500	13600	10	1	12608000	2314	16.71	0.52	12	0.24	1098.00	35554.00	43850	20240401	-58.15	16450	20241209	11.55	43850	-58.15	20240401	16450	11.55	20241209	43850	-58.15	20240401	16450	11.55	20241209	1.37	N	104830	500	63 억	2561653	N	N	3	N	N
77	20241217	130743	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18170	-210	5	-1.14	472765690	25889	73.01	18370	18440	18160	23850	12870	18380	18261.26	20.32	0	-7849	18960	18670	18500	18210	18040	18585	18125	63	5470	500	13600	10	1	12608000	2291	16.55	0.51	12	0.21	1098.00	35554.00	43850	20240401	-58.56	16450	20241209	10.46	43850	-58.56	20240401	16450	10.46	20241209	43850	-58.56	20240401	16450	10.46	20241209	1.37	N	104830	500	63 억	2561653	N	N	3	N	N
78	20241217	120735	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18250	-130	5	-0.71	387971580	21233	59.88	18370	18440	18160	23850	12870	18380	18272.10	20.32	0	-6968	18960	18670	18500	18210	18040	18585	18125	63	5470	500	13600	10	1	12608000	2301	16.62	0.51	12	0.17	1098.00	35554.00	43850	20240401	-58.38	16450	20241209	10.94	43850	-58.38	20240401	16450	10.94	20241209	43850	-58.38	20240401	16450	10.94	20241209	1.37	N	104830	500	63 억	2561653	N	N	3	N	N
79	20241217	110739	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18220	-160	5	-0.87	254668390	13935	39.30	18370	18440	18160	23850	12870	18380	18275.45	20.32	0	-4576	18960	18670	18500	18210	18040	18585	18125	63	5470	500	13600	10	1	12608000	2297	16.59	0.51	12	0.11	1098.00	35554.00	43850	20240401	-58.45	16450	20241209	10.76	43850	-58.45	20240401	16450	10.76	20241209	43850	-58.45	20240401	16450	10.76	20241209	1.37	N	104830	500	63 억	2561653	N	N	3	N	N
80	20241217	100745	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18220	-160	5	-0.87	154522890	8436	23.79	18370	18440	18200	23850	12870	18380	18317.08	20.32	0	-2979	18960	18670	18500	18210	18040	18585	18125	63	5470	500	13600	10	1	12608000	2297	16.59	0.51	12	0.07	1098.00	35554.00	43850	20240401	-58.45	16450	20241209	10.76	43850	-58.45	20240401	16450	10.76	20241209	43850	-58.45	20240401	16450	10.76	20241209	1.37	N	104830	500	63 억	2561653	N	N	3	N	N
81	20241217	090753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18290	-90	5	-0.49	8224250	449	1.27	18370	18380	18280	23850	12870	18380	18316.82	20.32	0	6	18960	18670	18500	18210	18040	18585	18125	63	5470	500	13600	10	1	12608000	2306	16.66	0.51	12	0.00	1098.00	35554.00	43850	20240401	-58.29	16450	20241209	11.19	43850	-58.29	20240401	16450	11.19	20241209	43850	-58.29	20240401	16450	11.19	20241209	1.37	N	104830	500	63 억	2561653	N	N	3	N	N
82	20241216	160745	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18380	100	2	0.55	653915950	35392	47.45	18500	18790	18330	23750	12800	18280	18477.26	20.30	0	1155	19120	18700	18430	18010	17740	18565	17875	63	5470	500	13520	10	1	12608000	2317	16.74	0.52	12	0.28	1098.00	35554.00	43850	20240401	-58.08	16450	20241209	11.73	43850	-58.08	20240401	16450	11.73	20241209	43850	-58.08	20240401	16450	11.73	20241209	1.17	N	104830	500	63 억	2559956	N	N	3	N	N
83	20241216	150754	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18370	90	2	0.49	629929470	34087	45.70	18500	18790	18330	23750	12800	18280	18480.11	20.30	0	1325	19120	18700	18430	18010	17740	18565	17875	63	5470	500	13520	10	1	12608000	2316	16.73	0.52	12	0.27	1098.00	35554.00	43850	20240401	-58.11	16450	20241209	11.67	43850	-58.11	20240401	16450	11.67	20241209	43850	-58.11	20240401	16450	11.67	20241209	1.17	N	104830	500	63 억	2559956	N	N	36	N	N
84	20241216	140753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18380	100	2	0.55	563087340	30450	40.82	18500	18790	18330	23750	12800	18280	18492.26	20.30	0	3845	19120	18700	18430	18010	17740	18565	17875	63	5470	500	13520	10	1	12608000	2317	16.74	0.52	12	0.24	1098.00	35554.00	43850	20240401	-58.08	16450	20241209	11.73	43850	-58.08	20240401	16450	11.73	20241209	43850	-58.08	20240401	16450	11.73	20241209	1.17	N	104830	500	63 억	2559956	N	N	36	N	N
85	20241216	130754	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18520	240	2	1.31	495795480	26796	35.92	18500	18790	18330	23750	12800	18280	18502.68	20.30	0	4235	19120	18700	18430	18010	17740	18565	17875	63	5470	500	13520	10	1	12608000	2335	16.87	0.52	12	0.21	1098.00	35554.00	43850	20240401	-57.77	16450	20241209	12.58	43850	-57.77	20240401	16450	12.58	20241209	43850	-57.77	20240401	16450	12.58	20241209	1.17	N	104830	500	63 억	2559956	N	N	36	N	N
86	20241216	120754	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18450	170	2	0.93	478230120	25846	34.65	18500	18790	18330	23750	12800	18280	18503.15	20.30	0	4321	19120	18700	18430	18010	17740	18565	17875	63	5470	500	13520	10	1	12608000	2326	16.80	0.52	12	0.20	1098.00	35554.00	43850	20240401	-57.92	16450	20241209	12.16	43850	-57.92	20240401	16450	12.16	20241209	43850	-57.92	20240401	16450	12.16	20241209	1.17	N	104830	500	63 억	2559956	N	N	36	N	N
87	20241216	110753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18390	110	2	0.60	423017290	22851	30.64	18500	18790	18330	23750	12800	18280	18512.08	20.30	0	3791	19120	18700	18430	18010	17740	18565	17875	63	5470	500	13520	10	1	12608000	2319	16.75	0.52	12	0.18	1098.00	35554.00	43850	20240401	-58.06	16450	20241209	11.79	43850	-58.06	20240401	16450	11.79	20241209	43850	-58.06	20240401	16450	11.79	20241209	1.17	N	104830	500	63 억	2559956	N	N	36	N	N
88	20241216	100754	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18420	140	2	0.77	287382540	15475	20.75	18500	18790	18400	23750	12800	18280	18570.95	20.30	0	1627	19120	18700	18430	18010	17740	18565	17875	63	5470	500	13520	10	1	12608000	2322	16.78	0.52	12	0.12	1098.00	35554.00	43850	20240401	-57.99	16450	20241209	11.98	43850	-57.99	20240401	16450	11.98	20241209	43850	-57.99	20240401	16450	11.98	20241209	1.17	N	104830	500	63 억	2559956	N	N	36	N	N
89	20241216	090754	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18450	170	2	0.93	20176770	1093	1.47	18500	18500	18400	23750	12800	18280	18461.65	20.30	0	-274	19120	18700	18430	18010	17740	18565	17875	63	5470	500	13520	10	1	12608000	2326	16.80	0.52	12	0.01	1098.00	35554.00	43850	20240401	-57.92	16450	20241209	12.16	43850	-57.92	20240401	16450	12.16	20241209	43850	-57.92	20240401	16450	12.16	20241209	1.17	N	104830	500	63 억	2559956	N	N	36	N	N
90	20241213	160746	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18280	-280	5	-1.51	1380811730	74591	47.38	18530	18850	18160	24100	13000	18560	18511.74	20.28	0	-60	19673	19116	18303	17746	16933	19395	18025	63	5540	500	13730	10	1	12608000	2305	16.65	0.51	12	0.59	1098.00	35554.00	43850	20240401	-58.31	16450	20241209	11.12	43850	-58.31	20240401	16450	11.12	20241209	43850	-58.31	20240401	16450	11.12	20241209	1.16	N	104830	500	63 억	2556324	N	N	36	N	N
91	20241213	150751	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18170	-390	5	-2.10	1349043880	72849	46.28	18530	18850	18160	24100	13000	18560	18518.33	20.28	0	393	19673	19116	18303	17746	16933	19395	18025	63	5540	500	13730	10	1	12608000	2291	16.55	0.51	12	0.58	1098.00	35554.00	43850	20240401	-58.56	16450	20241209	10.46	43850	-58.56	20240401	16450	10.46	20241209	43850	-58.56	20240401	16450	10.46	20241209	1.16	N	104830	500	63 억	2556324	N	N	4	N	N
92	20241213	140752	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18440	-120	5	-0.65	981363460	52725	33.49	18530	18850	18360	24100	13000	18560	18612.92	20.28	0	-2436	19673	19116	18303	17746	16933	19395	18025	63	5540	500	13730	10	1	12608000	2325	16.79	0.52	12	0.42	1098.00	35554.00	43850	20240401	-57.95	16450	20241209	12.10	43850	-57.95	20240401	16450	12.10	20241209	43850	-57.95	20240401	16450	12.10	20241209	1.16	N	104830	500	63 억	2556324	N	N	4	N	N
93	20241213	130752	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18560	0	3	0.00	840075730	45092	28.64	18530	18850	18360	24100	13000	18560	18630.34	20.28	0	1402	19673	19116	18303	17746	16933	19395	18025	63	5540	500	13730	10	1	12608000	2340	16.90	0.52	12	0.36	1098.00	35554.00	43850	20240401	-57.67	16450	20241209	12.83	43850	-57.67	20240401	16450	12.83	20241209	43850	-57.67	20240401	16450	12.83	20241209	1.16	N	104830	500	63 억	2556324	N	N	4	N	N
94	20241213	120753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18600	40	2	0.22	735709350	39478	25.08	18530	18850	18360	24100	13000	18560	18636.03	20.28	0	1166	19673	19116	18303	17746	16933	19395	18025	63	5540	500	13730	10	1	12608000	2345	16.94	0.52	12	0.31	1098.00	35554.00	43850	20240401	-57.58	16450	20241209	13.07	43850	-57.58	20240401	16450	13.07	20241209	43850	-57.58	20240401	16450	13.07	20241209	1.16	N	104830	500	63 억	2556324	N	N	4	N	N
95	20241213	110750	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18620	60	2	0.32	580250940	31146	19.78	18530	18850	18360	24100	13000	18560	18630.14	20.28	0	818	19673	19116	18303	17746	16933	19395	18025	63	5540	500	13730	10	1	12608000	2348	16.96	0.52	12	0.25	1098.00	35554.00	43850	20240401	-57.54	16450	20241209	13.19	43850	-57.54	20240401	16450	13.19	20241209	43850	-57.54	20240401	16450	13.19	20241209	1.16	N	104830	500	63 억	2556324	N	N	4	N	N
96	20241213	100742	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18740	180	2	0.97	497566960	26709	16.97	18530	18850	18360	24100	13000	18560	18629.32	20.28	0	-304	19673	19116	18303	17746	16933	19395	18025	63	5540	500	13730	10	1	12608000	2363	17.07	0.53	12	0.21	1098.00	35554.00	43850	20240401	-57.26	16450	20241209	13.92	43850	-57.26	20240401	16450	13.92	20241209	43850	-57.26	20240401	16450	13.92	20241209	1.16	N	104830	500	63 억	2556324	N	N	4	N	N
97	20241213	090752	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18420	-140	5	-0.75	26693540	1446	0.92	18530	18550	18400	24100	13000	18560	18456.69	20.28	0	218	19673	19116	18303	17746	16933	19395	18025	63	5540	500	13730	10	1	12608000	2322	16.78	0.52	12	0.01	1098.00	35554.00	43850	20240401	-57.99	16450	20241209	11.98	43850	-57.99	20240401	16450	11.98	20241209	43850	-57.99	20240401	16450	11.98	20241209	1.16	N	104830	500	63 억	2556324	N	N	4	N	N
98	20241212	160753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18560	1080	2	6.18	2892165630	157353	510.17	17510	18860	17490	22700	12240	17480	18379.50	20.40	0	-17001	17873	17676	17383	17186	16893	17775	17285	63	5220	500	12930	10	1	12608000	2340	16.90	0.52	12	1.25	1098.00	35554.00	43850	20240401	-57.67	16450	20241209	12.83	43850	-57.67	20240401	16450	12.83	20241209	43850	-57.67	20240401	16450	12.83	20241209	1.18	N	104830	500	63 억	2571482	N	N	4	N	N
99	20241212	150746	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18580	1100	2	6.29	2829085900	153950	499.14	17510	18860	17490	22700	12240	17480	18376.65	20.40	0	-16098	17873	17676	17383	17186	16893	17775	17285	63	5220	500	12930	10	1	12608000	2343	16.92	0.52	12	1.22	1098.00	35554.00	43850	20240401	-57.63	16450	20241209	12.95	43850	-57.63	20240401	16450	12.95	20241209	43850	-57.63	20240401	16450	12.95	20241209	1.18	N	104830	500	63 억	2571482	N	N	11	N	N
100	20241212	140745	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18620	1140	2	6.52	2310870710	126067	408.74	17510	18860	17490	22700	12240	17480	18330.50	20.40	0	-10847	17873	17676	17383	17186	16893	17775	17285	63	5220	500	12930	10	1	12608000	2348	16.96	0.52	12	1.00	1098.00	35554.00	43850	20240401	-57.54	16450	20241209	13.19	43850	-57.54	20240401	16450	13.19	20241209	43850	-57.54	20240401	16450	13.19	20241209	1.18	N	104830	500	63 억	2571482	N	N	11	N	N
101	20241212	130740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17730	250	2	1.43	677090280	38014	123.25	17510	18030	17490	22700	12240	17480	17811.60	20.40	0	-8165	17873	17676	17383	17186	16893	17775	17285	63	5220	500	12930	10	1	12608000	2235	16.15	0.50	12	0.30	1098.00	35554.00	43850	20240401	-59.57	16450	20241209	7.78	43850	-59.57	20240401	16450	7.78	20241209	43850	-59.57	20240401	16450	7.78	20241209	1.18	N	104830	500	63 억	2571482	N	N	11	N	N
102	20241212	120731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17730	250	2	1.43	584303320	32782	106.29	17510	18030	17490	22700	12240	17480	17823.91	20.40	0	-6809	17873	17676	17383	17186	16893	17775	17285	63	5220	500	12930	10	1	12608000	2235	16.15	0.50	12	0.26	1098.00	35554.00	43850	20240401	-59.57	16450	20241209	7.78	43850	-59.57	20240401	16450	7.78	20241209	43850	-59.57	20240401	16450	7.78	20241209	1.18	N	104830	500	63 억	2571482	N	N	11	N	N
103	20241212	110742	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17760	280	2	1.60	518830860	29087	94.31	17510	18030	17490	22700	12240	17480	17837.21	20.40	0	-8452	17873	17676	17383	17186	16893	17775	17285	63	5220	500	12930	10	1	12608000	2239	16.17	0.50	12	0.23	1098.00	35554.00	43850	20240401	-59.50	16450	20241209	7.96	43850	-59.50	20240401	16450	7.96	20241209	43850	-59.50	20240401	16450	7.96	20241209	1.18	N	104830	500	63 억	2571482	N	N	11	N	N
104	20241212	100740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17790	310	2	1.77	400112210	22407	72.65	17510	18030	17490	22700	12240	17480	17856.57	20.40	0	-6492	17873	17676	17383	17186	16893	17775	17285	63	5220	500	12930	10	1	12608000	2243	16.20	0.50	12	0.18	1098.00	35554.00	43850	20240401	-59.43	16450	20241209	8.15	43850	-59.43	20240401	16450	8.15	20241209	43850	-59.43	20240401	16450	8.15	20241209	1.18	N	104830	500	63 억	2571482	N	N	11	N	N
105	20241212	090747	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17810	330	2	1.89	59617910	3373	10.94	17510	17820	17490	22700	12240	17480	17675.04	20.40	0	1132	17873	17676	17383	17186	16893	17775	17285	63	5220	500	12930	10	1	12608000	2245	16.22	0.50	12	0.03	1098.00	35554.00	43850	20240401	-59.38	16450	20241209	8.27	43850	-59.38	20240401	16450	8.27	20241209	43850	-59.38	20240401	16450	8.27	20241209	1.18	N	104830	500	63 억	2571482	N	N	11	N	N
106	20241211	160739	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17480	360	2	2.10	538500360	30837	55.85	17110	17580	17090	22250	11990	17120	17462.77	20.41	0	-2307	17833	17476	16973	16616	16113	17655	16795	63	5130	500	12660	10	1	12608000	2204	15.92	0.49	12	0.24	1098.00	35554.00	43850	20240401	-60.14	16450	20241209	6.26	43850	-60.14	20240401	16450	6.26	20241209	43850	-60.14	20240401	16450	6.26	20241209	1.22	N	104830	500	63 억	2573348	N	N	11	N	N
107	20241211	150653	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17470	350	2	2.04	523316190	29968	54.27	17110	17580	17090	22250	11990	17120	17462.50	20.41	0	-2612	17833	17476	16973	16616	16113	17655	16795	63	5130	500	12660	10	1	12608000	2203	15.91	0.49	12	0.24	1098.00	35554.00	43850	20240401	-60.16	16450	20241209	6.20	43850	-60.16	20240401	16450	6.20	20241209	43850	-60.16	20240401	16450	6.20	20241209	1.22	N	104830	500	63 억	2573348	N	N	12	N	N
108	20241211	140745	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17420	300	2	1.75	499578250	28606	51.81	17110	17580	17090	22250	11990	17120	17464.11	20.41	0	-2691	17833	17476	16973	16616	16113	17655	16795	63	5130	500	12660	10	1	12608000	2196	15.87	0.49	12	0.23	1098.00	35554.00	43850	20240401	-60.27	16450	20241209	5.90	43850	-60.27	20240401	16450	5.90	20241209	43850	-60.27	20240401	16450	5.90	20241209	1.22	N	104830	500	63 억	2573348	N	N	12	N	N
109	20241211	130748	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17480	360	2	2.10	481428830	27566	49.92	17110	17580	17090	22250	11990	17120	17464.59	20.41	0	-2115	17833	17476	16973	16616	16113	17655	16795	63	5130	500	12660	10	1	12608000	2204	15.92	0.49	12	0.22	1098.00	35554.00	43850	20240401	-60.14	16450	20241209	6.26	43850	-60.14	20240401	16450	6.26	20241209	43850	-60.14	20240401	16450	6.26	20241209	1.22	N	104830	500	63 억	2573348	N	N	12	N	N
110	20241211	120749	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17500	380	2	2.22	442980760	25367	45.94	17110	17580	17090	22250	11990	17120	17462.88	20.41	0	-1619	17833	17476	16973	16616	16113	17655	16795	63	5130	500	12660	10	1	12608000	2206	15.94	0.49	12	0.20	1098.00	35554.00	43850	20240401	-60.09	16450	20241209	6.38	43850	-60.09	20240401	16450	6.38	20241209	43850	-60.09	20240401	16450	6.38	20241209	1.22	N	104830	500	63 억	2573348	N	N	12	N	N
111	20241211	110745	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17480	360	2	2.10	288544260	16522	29.92	17110	17580	17090	22250	11990	17120	17464.25	20.41	0	2928	17833	17476	16973	16616	16113	17655	16795	63	5130	500	12660	10	1	12608000	2204	15.92	0.49	12	0.13	1098.00	35554.00	43850	20240401	-60.14	16450	20241209	6.26	43850	-60.14	20240401	16450	6.26	20241209	43850	-60.14	20240401	16450	6.26	20241209	1.22	N	104830	500	63 억	2573348	N	N	12	N	N
112	20241211	100747	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17490	370	2	2.16	165020650	9465	17.14	17110	17580	17090	22250	11990	17120	17434.83	20.41	0	3399	17833	17476	16973	16616	16113	17655	16795	63	5130	500	12660	10	1	12608000	2205	15.93	0.49	12	0.08	1098.00	35554.00	43850	20240401	-60.11	16450	20241209	6.32	43850	-60.11	20240401	16450	6.32	20241209	43850	-60.11	20240401	16450	6.32	20241209	1.22	N	104830	500	63 억	2573348	N	N	12	N	N
113	20241211	090750	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17290	170	2	0.99	14631870	849	1.54	17110	17300	17090	22250	11990	17120	17234.24	20.41	0	402	17833	17476	16973	16616	16113	17655	16795	63	5130	500	12660	10	1	12608000	2180	15.75	0.49	12	0.01	1098.00	35554.00	43850	20240401	-60.57	16450	20241209	5.11	43850	-60.57	20240401	16450	5.11	20241209	43850	-60.57	20240401	16450	5.11	20241209	1.22	N	104830	500	63 억	2573348	N	N	12	N	N
114	20241210	160741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17120	650	2	3.95	942449540	55216	107.16	16470	17330	16470	21400	11530	16470	17068.42	20.40	0	3753	17190	16830	16640	16280	16090	16735	16185	63	4930	500	12180	10	1	12608000	2158	15.59	0.48	12	0.44	1098.00	35554.00	43850	20240401	-60.96	16450	20241209	4.07	43850	-60.96	20240401	16450	4.07	20241209	43850	-60.96	20240401	16450	4.07	20241209	1.21	N	104830	500	63 억	2571546	N	N	12	N	N
115	20241210	150742	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17160	690	2	4.19	905387690	53059	102.97	16470	17330	16470	21400	11530	16470	17063.80	20.40	0	3529	17190	16830	16640	16280	16090	16735	16185	63	4930	500	12180	10	1	12608000	2164	15.63	0.48	12	0.42	1098.00	35554.00	43850	20240401	-60.87	16450	20241209	4.32	43850	-60.87	20240401	16450	4.32	20241209	43850	-60.87	20240401	16450	4.32	20241209	1.21	N	104830	500	63 억	2571546	N	N	5	N	N
116	20241210	140742	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17240	770	2	4.68	768421090	45120	87.57	16470	17330	16470	21400	11530	16470	17030.62	20.40	0	6467	17190	16830	16640	16280	16090	16735	16185	63	4930	500	12180	10	1	12608000	2174	15.70	0.48	12	0.36	1098.00	35554.00	43850	20240401	-60.68	16450	20241209	4.80	43850	-60.68	20240401	16450	4.80	20241209	43850	-60.68	20240401	16450	4.80	20241209	1.21	N	104830	500	63 억	2571546	N	N	5	N	N
117	20241210	130741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17210	740	2	4.49	669616320	39367	76.40	16470	17330	16470	21400	11530	16470	17009.60	20.40	0	7011	17190	16830	16640	16280	16090	16735	16185	63	4930	500	12180	10	1	12608000	2170	15.67	0.48	12	0.31	1098.00	35554.00	43850	20240401	-60.75	16450	20241209	4.62	43850	-60.75	20240401	16450	4.62	20241209	43850	-60.75	20240401	16450	4.62	20241209	1.21	N	104830	500	63 억	2571546	N	N	5	N	N
118	20241210	120741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17240	770	2	4.68	460286240	27225	52.84	16470	17250	16470	21400	11530	16470	16906.76	20.40	0	5420	17190	16830	16640	16280	16090	16735	16185	63	4930	500	12180	10	1	12608000	2174	15.70	0.48	12	0.22	1098.00	35554.00	43850	20240401	-60.68	16450	20241209	4.80	43850	-60.68	20240401	16450	4.80	20241209	43850	-60.68	20240401	16450	4.80	20241209	1.21	N	104830	500	63 억	2571546	N	N	5	N	N
119	20241210	110741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16970	500	2	3.04	348565350	20707	40.19	16470	17010	16470	21400	11530	16470	16833.23	20.40	0	3340	17190	16830	16640	16280	16090	16735	16185	63	4930	500	12180	10	1	12608000	2140	15.46	0.48	12	0.16	1098.00	35554.00	43850	20240401	-61.30	16450	20241209	3.16	43850	-61.30	20240401	16450	3.16	20241209	43850	-61.30	20240401	16450	3.16	20241209	1.21	N	104830	500	63 억	2571546	N	N	5	N	N
120	20241210	100741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16820	350	2	2.13	203692150	12132	23.54	16470	16930	16470	21400	11530	16470	16789.69	20.40	0	1208	17190	16830	16640	16280	16090	16735	16185	63	4930	500	12180	10	1	12608000	2121	15.32	0.47	12	0.10	1098.00	35554.00	43850	20240401	-61.64	16450	20241209	2.25	43850	-61.64	20240401	16450	2.25	20241209	43850	-61.64	20240401	16450	2.25	20241209	1.21	N	104830	500	63 억	2571546	N	N	5	N	N
121	20241210	090746	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16690	220	2	1.34	3569010	216	0.42	16470	16740	16470	21400	11530	16470	16523.44	20.40	0	5	17190	16830	16640	16280	16090	16735	16185	63	4930	500	12180	10	1	12608000	2104	15.20	0.47	12	0.00	1098.00	35554.00	43850	20240401	-61.94	16450	20241209	1.46	43850	-61.94	20240401	16450	1.46	20241209	43850	-61.94	20240401	16450	1.46	20241209	1.21	N	104830	500	63 억	2571546	N	N	5	N	N
122	20241209	160739	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	16470	-810	5	-4.69	856197330	51350	83.20	17000	17000	16450	22450	12100	17280	16674.76	20.41	0	-1746	17993	17636	17213	16856	16433	17425	16645	63	5170	500	12780	10	1	12608000	2077	15.00	0.46	12	0.41	1098.00	35554.00	43850	20240401	-62.44	16450	20241209	0.12	43850	-62.44	20240401	16450	0.12	20241209	43850	-62.44	20240401	16450	0.12	20241209	1.26	N	104830	500	63 억	2573102	N	N	5	N	N
123	20241209	150738	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	16530	-750	5	-4.34	786523980	47125	76.36	17000	17000	16500	22450	12100	17280	16690.16	20.41	0	-847	17993	17636	17213	16856	16433	17425	16645	63	5170	500	12780	10	1	12608000	2084	15.05	0.46	12	0.37	1098.00	35554.00	43850	20240401	-62.30	16500	20241209	0.18	43850	-62.30	20240401	16500	0.18	20241209	43850	-62.30	20240401	16500	0.18	20241209	1.26	N	104830	500	63 억	2573102	N	N	23	N	N
124	20241209	140740	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	16660	-620	5	-3.59	617243600	36902	59.79	17000	17000	16590	22450	12100	17280	16726.56	20.41	0	-1256	17993	17636	17213	16856	16433	17425	16645	63	5170	500	12780	10	1	12608000	2100	15.17	0.47	12	0.29	1098.00	35554.00	43850	20240401	-62.01	16590	20241209	0.42	43850	-62.01	20240401	16590	0.42	20241209	43850	-62.01	20240401	16590	0.42	20241209	1.26	N	104830	500	63 억	2573102	N	N	23	N	N
125	20241209	130742	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	16690	-590	5	-3.41	560391560	33496	54.27	17000	17000	16590	22450	12100	17280	16730.10	20.41	0	-1527	17993	17636	17213	16856	16433	17425	16645	63	5170	500	12780	10	1	12608000	2104	15.20	0.47	12	0.27	1098.00	35554.00	43850	20240401	-61.94	16590	20241209	0.60	43850	-61.94	20240401	16590	0.60	20241209	43850	-61.94	20240401	16590	0.60	20241209	1.26	N	104830	500	63 억	2573102	N	N	23	N	N
126	20241209	120738	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	16700	-580	5	-3.36	430299470	25694	41.63	17000	17000	16590	22450	12100	17280	16747.08	20.41	0	-3138	17993	17636	17213	16856	16433	17425	16645	63	5170	500	12780	10	1	12608000	2106	15.21	0.47	12	0.20	1098.00	35554.00	43850	20240401	-61.92	16590	20241209	0.66	43850	-61.92	20240401	16590	0.66	20241209	43850	-61.92	20240401	16590	0.66	20241209	1.26	N	104830	500	63 억	2573102	N	N	23	N	N
127	20241209	110740	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	16780	-500	5	-2.89	368306830	21987	35.62	17000	17000	16590	22450	12100	17280	16751.12	20.41	0	-2295	17993	17636	17213	16856	16433	17425	16645	63	5170	500	12780	10	1	12608000	2116	15.28	0.47	12	0.17	1098.00	35554.00	43850	20240401	-61.73	16590	20241209	1.15	43850	-61.73	20240401	16590	1.15	20241209	43850	-61.73	20240401	16590	1.15	20241209	1.26	N	104830	500	63 억	2573102	N	N	23	N	N
128	20241209	100738	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	16910	-370	5	-2.14	310223910	18537	30.03	17000	17000	16590	22450	12100	17280	16735.39	20.41	0	-2706	17993	17636	17213	16856	16433	17425	16645	63	5170	500	12780	10	1	12608000	2132	15.40	0.48	12	0.15	1098.00	35554.00	43850	20240401	-61.44	16590	20241209	1.93	43850	-61.44	20240401	16590	1.93	20241209	43850	-61.44	20240401	16590	1.93	20241209	1.26	N	104830	500	63 억	2573102	N	N	23	N	N
129	20241209	090735	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	16740	-540	5	-3.12	60508290	3611	5.85	17000	17000	16650	22450	12100	17280	16756.66	20.41	0	-1542	17993	17636	17213	16856	16433	17425	16645	63	5170	500	12780	10	1	12608000	2111	15.25	0.47	12	0.03	1098.00	35554.00	43850	20240401	-61.82	16650	20241209	0.54	43850	-61.82	20240401	16650	0.54	20241209	43850	-61.82	20240401	16650	0.54	20241209	1.26	N	104830	500	63 억	2573102	N	N	23	N	N
130	20241206	160732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17280	-300	5	-1.71	1058309630	61697	119.61	17510	17570	16790	22850	12310	17580	17153.34	20.44	0	-3608	18073	17826	17393	17146	16713	17950	17270	63	5270	500	13000	10	1	12608000	2179	15.74	0.49	12	0.49	1098.00	35554.00	43850	20240401	-60.59	16720	20241202	3.35	43850	-60.59	20240401	16720	3.35	20241202	43850	-60.59	20240401	16720	3.35	20241202	1.24	N	104830	500	63 억	2576497	N	N	23	N	N
131	20241206	150736	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17390	-190	5	-1.08	1019840860	59475	115.30	17510	17570	16790	22850	12310	17580	17147.39	20.44	0	-2653	18073	17826	17393	17146	16713	17950	17270	63	5270	500	13000	10	1	12608000	2193	15.84	0.49	12	0.47	1098.00	35554.00	43850	20240401	-60.34	16720	20241202	4.01	43850	-60.34	20240401	16720	4.01	20241202	43850	-60.34	20240401	16720	4.01	20241202	1.24	N	104830	500	63 억	2576497	N	N	19	N	N
132	20241206	140734	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17120	-460	5	-2.62	895098600	52262	101.32	17510	17570	16790	22850	12310	17580	17127.14	20.44	0	-4491	18073	17826	17393	17146	16713	17950	17270	63	5270	500	13000	10	1	12608000	2158	15.59	0.48	12	0.41	1098.00	35554.00	43850	20240401	-60.96	16720	20241202	2.39	43850	-60.96	20240401	16720	2.39	20241202	43850	-60.96	20240401	16720	2.39	20241202	1.24	N	104830	500	63 억	2576497	N	N	19	N	N
133	20241206	130734	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17070	-510	5	-2.90	780789550	45595	88.39	17510	17570	16790	22850	12310	17580	17124.46	20.44	0	-5771	18073	17826	17393	17146	16713	17950	17270	63	5270	500	13000	10	1	12608000	2152	15.55	0.48	12	0.36	1098.00	35554.00	43850	20240401	-61.07	16720	20241202	2.09	43850	-61.07	20240401	16720	2.09	20241202	43850	-61.07	20240401	16720	2.09	20241202	1.24	N	104830	500	63 억	2576497	N	N	19	N	N
134	20241206	120731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17190	-390	5	-2.22	679439690	39702	76.97	17510	17570	16790	22850	12310	17580	17113.49	20.44	0	-4465	18073	17826	17393	17146	16713	17950	17270	63	5270	500	13000	10	1	12608000	2167	15.66	0.48	12	0.31	1098.00	35554.00	43850	20240401	-60.80	16720	20241202	2.81	43850	-60.80	20240401	16720	2.81	20241202	43850	-60.80	20240401	16720	2.81	20241202	1.24	N	104830	500	63 억	2576497	N	N	19	N	N
135	20241206	110730	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16960	-620	5	-3.53	575733330	33634	65.20	17510	17570	16790	22850	12310	17580	17117.60	20.44	0	-5889	18073	17826	17393	17146	16713	17950	17270	63	5270	500	13000	10	1	12608000	2138	15.45	0.48	12	0.27	1098.00	35554.00	43850	20240401	-61.32	16720	20241202	1.44	43850	-61.32	20240401	16720	1.44	20241202	43850	-61.32	20240401	16720	1.44	20241202	1.24	N	104830	500	63 억	2576497	N	N	19	N	N
136	20241206	100728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17150	-430	5	-2.45	310046700	18018	34.93	17510	17570	17070	22850	12310	17580	17207.61	20.44	0	-3806	18073	17826	17393	17146	16713	17950	17270	63	5270	500	13000	10	1	12608000	2162	15.62	0.48	12	0.14	1098.00	35554.00	43850	20240401	-60.89	16720	20241202	2.57	43850	-60.89	20240401	16720	2.57	20241202	43850	-60.89	20240401	16720	2.57	20241202	1.24	N	104830	500	63 억	2576497	N	N	19	N	N
137	20241206	090734	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17360	-220	5	-1.25	25230120	1450	2.81	17510	17570	17330	22850	12310	17580	17400.08	20.44	0	-505	18073	17826	17393	17146	16713	17950	17270	63	5270	500	13000	10	1	12608000	2189	15.81	0.49	12	0.01	1098.00	35554.00	43850	20240401	-60.41	16720	20241202	3.83	43850	-60.41	20240401	16720	3.83	20241202	43850	-60.41	20240401	16720	3.83	20241202	1.24	N	104830	500	63 억	2576497	N	N	19	N	N
138	20241205	160720	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17580	370	2	2.15	892484830	51242	110.47	17240	17640	16960	22350	12050	17210	17417.06	20.38	0	6442	17696	17452	17226	16982	16756	17575	17105	63	5140	500	12730	10	1	12608000	2216	16.01	0.49	12	0.41	1098.00	35554.00	43850	20240401	-59.91	16720	20241202	5.14	43850	-59.91	20240401	16720	5.14	20241202	43850	-59.91	20240401	16720	5.14	20241202	1.27	N	104830	500	63 억	2570005	N	N	19	N	N
139	20241205	150726	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17420	210	2	1.22	765113530	43934	94.71	17240	17640	16960	22350	12050	17210	17415.07	20.38	0	4859	17696	17452	17226	16982	16756	17575	17105	63	5140	500	12730	10	1	12608000	2196	15.87	0.49	12	0.35	1098.00	35554.00	43850	20240401	-60.27	16720	20241202	4.19	43850	-60.27	20240401	16720	4.19	20241202	43850	-60.27	20240401	16720	4.19	20241202	1.27	N	104830	500	63 억	2570005	N	N	4	N	N
140	20241205	140713	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17460	250	2	1.45	644148550	36984	79.73	17240	17640	16960	22350	12050	17210	17416.95	20.38	0	6321	17696	17452	17226	16982	16756	17575	17105	63	5140	500	12730	10	1	12608000	2201	15.90	0.49	12	0.29	1098.00	35554.00	43850	20240401	-60.18	16720	20241202	4.43	43850	-60.18	20240401	16720	4.43	20241202	43850	-60.18	20240401	16720	4.43	20241202	1.27	N	104830	500	63 억	2570005	N	N	4	N	N
141	20241205	130721	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17520	310	2	1.80	584550820	33570	72.37	17240	17640	16960	22350	12050	17210	17412.89	20.38	0	5886	17696	17452	17226	16982	16756	17575	17105	63	5140	500	12730	10	1	12608000	2209	15.96	0.49	12	0.27	1098.00	35554.00	43850	20240401	-60.05	16720	20241202	4.78	43850	-60.05	20240401	16720	4.78	20241202	43850	-60.05	20240401	16720	4.78	20241202	1.27	N	104830	500	63 억	2570005	N	N	4	N	N
142	20241205	120722	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17530	320	2	1.86	475046870	27315	58.89	17240	17640	16960	22350	12050	17210	17391.43	20.38	0	5432	17696	17452	17226	16982	16756	17575	17105	63	5140	500	12730	10	1	12608000	2210	15.97	0.49	12	0.22	1098.00	35554.00	43850	20240401	-60.02	16720	20241202	4.84	43850	-60.02	20240401	16720	4.84	20241202	43850	-60.02	20240401	16720	4.84	20241202	1.27	N	104830	500	63 억	2570005	N	N	4	N	N
143	20241205	110720	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17450	240	2	1.39	429566780	24720	53.29	17240	17640	16960	22350	12050	17210	17377.30	20.38	0	4700	17696	17452	17226	16982	16756	17575	17105	63	5140	500	12730	10	1	12608000	2200	15.89	0.49	12	0.20	1098.00	35554.00	43850	20240401	-60.21	16720	20241202	4.37	43850	-60.21	20240401	16720	4.37	20241202	43850	-60.21	20240401	16720	4.37	20241202	1.27	N	104830	500	63 억	2570005	N	N	4	N	N
144	20241205	100717	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17410	200	2	1.16	212057990	12289	26.49	17240	17470	16960	22350	12050	17210	17255.92	20.38	0	2162	17696	17452	17226	16982	16756	17575	17105	63	5140	500	12730	10	1	12608000	2195	15.86	0.49	12	0.10	1098.00	35554.00	43850	20240401	-60.30	16720	20241202	4.13	43850	-60.30	20240401	16720	4.13	20241202	43850	-60.30	20240401	16720	4.13	20241202	1.27	N	104830	500	63 억	2570005	N	N	4	N	N
145	20241205	090723	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17170	-40	5	-0.23	2100680	122	0.26	17240	17240	17060	22350	12050	17210	17218.69	20.38	0	-23	17696	17452	17226	16982	16756	17575	17105	63	5140	500	12730	10	1	12608000	2165	15.64	0.48	12	0.00	1098.00	35554.00	43850	20240401	-60.84	16720	20241202	2.69	43850	-60.84	20240401	16720	2.69	20241202	43850	-60.84	20240401	16720	2.69	20241202	1.27	N	104830	500	63 억	2570005	N	N	4	N	N
146	20241204	160709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17210	-330	5	-1.88	795979020	46323	86.43	17120	17470	17000	22800	12280	17540	17183.20	20.45	0	-7990	18066	17802	17276	17012	16486	17935	17145	63	5260	500	12970	10	1	12608000	2170	15.67	0.48	12	0.37	1098.00	35554.00	43850	20240401	-60.75	16720	20241202	2.93	43850	-60.75	20240401	16720	2.93	20241202	43850	-60.75	20240401	16720	2.93	20241202	1.29	N	104830	500	63 억	2578193	N	N	4	N	N
147	20241204	150710	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17210	-330	5	-1.88	766575580	44613	83.24	17120	17470	17000	22800	12280	17540	17182.78	20.45	0	-7419	18066	17802	17276	17012	16486	17935	17145	63	5260	500	12970	10	1	12608000	2170	15.67	0.48	12	0.35	1098.00	35554.00	43850	20240401	-60.75	16720	20241202	2.93	43850	-60.75	20240401	16720	2.93	20241202	43850	-60.75	20240401	16720	2.93	20241202	1.29	N	104830	500	63 억	2578193	N	N	2	N	N
148	20241204	140709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17050	-490	5	-2.79	712754200	41469	77.38	17120	17470	17000	22800	12280	17540	17187.64	20.45	0	-7461	18066	17802	17276	17012	16486	17935	17145	63	5260	500	12970	10	1	12608000	2150	15.53	0.48	12	0.33	1098.00	35554.00	43850	20240401	-61.12	16720	20241202	1.97	43850	-61.12	20240401	16720	1.97	20241202	43850	-61.12	20240401	16720	1.97	20241202	1.29	N	104830	500	63 억	2578193	N	N	2	N	N
149	20241204	130707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17170	-370	5	-2.11	656942950	38209	71.29	17120	17470	17000	22800	12280	17540	17193.41	20.45	0	-5775	18066	17802	17276	17012	16486	17935	17145	63	5260	500	12970	10	1	12608000	2165	15.64	0.48	12	0.30	1098.00	35554.00	43850	20240401	-60.84	16720	20241202	2.69	43850	-60.84	20240401	16720	2.69	20241202	43850	-60.84	20240401	16720	2.69	20241202	1.29	N	104830	500	63 억	2578193	N	N	2	N	N
150	20241204	120705	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17200	-340	5	-1.94	568452380	33046	61.66	17120	17470	17000	22800	12280	17540	17201.85	20.45	0	-4543	18066	17802	17276	17012	16486	17935	17145	63	5260	500	12970	10	1	12608000	2169	15.66	0.48	12	0.26	1098.00	35554.00	43850	20240401	-60.78	16720	20241202	2.87	43850	-60.78	20240401	16720	2.87	20241202	43850	-60.78	20240401	16720	2.87	20241202	1.29	N	104830	500	63 억	2578193	N	N	2	N	N
151	20241204	110656	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17120	-420	5	-2.39	500471860	29072	54.25	17120	17470	17000	22800	12280	17540	17214.91	20.45	0	-3846	18066	17802	17276	17012	16486	17935	17145	63	5260	500	12970	10	1	12608000	2158	15.59	0.48	12	0.23	1098.00	35554.00	43850	20240401	-60.96	16720	20241202	2.39	43850	-60.96	20240401	16720	2.39	20241202	43850	-60.96	20240401	16720	2.39	20241202	1.29	N	104830	500	63 억	2578193	N	N	2	N	N
152	20241204	100658	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17300	-240	5	-1.37	394751720	22922	42.77	17120	17470	17000	22800	12280	17540	17221.52	20.45	0	-3782	18066	17802	17276	17012	16486	17935	17145	63	5260	500	12970	10	1	12608000	2181	15.76	0.49	12	0.18	1098.00	35554.00	43850	20240401	-60.55	16720	20241202	3.47	43850	-60.55	20240401	16720	3.47	20241202	43850	-60.55	20240401	16720	3.47	20241202	1.29	N	104830	500	63 억	2578193	N	N	2	N	N
153	20241204	090710	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17210	-330	5	-1.88	34736930	2020	3.77	17120	17470	17120	22800	12280	17540	17196.50	20.45	0	248	18066	17802	17276	17012	16486	17935	17145	63	5260	500	12970	10	1	12608000	2170	15.67	0.48	12	0.02	1098.00	35554.00	43850	20240401	-60.75	16720	20241202	2.93	43850	-60.75	20240401	16720	2.93	20241202	43850	-60.75	20240401	16720	2.93	20241202	1.29	N	104830	500	63 억	2578193	N	N	2	N	N
154	20241203	160738	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17540	640	2	3.79	931811170	53587	100.69	16750	17540	16750	21950	11830	16900	17388.75	20.31	0	17363	17260	17080	16900	16720	16540	16990	16630	63	5050	500	12500	10	1	12608000	2211	15.97	0.49	12	0.43	1098.00	35554.00	43850	20240401	-60.00	16720	20241202	4.90	43850	-60.00	20240401	16720	4.90	20241202	43850	-60.00	20240401	16720	4.90	20241202	1.28	N	104830	500	63 억	2560354	N	N	2	N	N
155	20241203	150804	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17490	590	2	3.49	887230360	51042	95.91	16750	17540	16750	21950	11830	16900	17382.36	20.31	0	16744	17260	17080	16900	16720	16540	16990	16630	63	5050	500	12500	10	1	12608000	2205	15.93	0.49	12	0.40	1098.00	35554.00	43850	20240401	-60.11	16720	20241202	4.61	43850	-60.11	20240401	16720	4.61	20241202	43850	-60.11	20240401	16720	4.61	20241202	1.28	N	104830	500	63 억	2560354	N	N	16	N	N
156	20241203	140754	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17520	620	2	3.67	795310620	45794	86.04	16750	17520	16750	21950	11830	16900	17367.14	20.31	0	15578	17260	17080	16900	16720	16540	16990	16630	63	5050	500	12500	10	1	12608000	2209	15.96	0.49	12	0.36	1098.00	35554.00	43850	20240401	-60.05	16720	20241202	4.78	43850	-60.05	20240401	16720	4.78	20241202	43850	-60.05	20240401	16720	4.78	20241202	1.28	N	104830	500	63 억	2560354	N	N	16	N	N
157	20241203	130755	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17470	570	2	3.37	691345420	39850	74.88	16750	17510	16750	21950	11830	16900	17348.69	20.31	0	13740	17260	17080	16900	16720	16540	16990	16630	63	5050	500	12500	10	1	12608000	2203	15.91	0.49	12	0.32	1098.00	35554.00	43850	20240401	-60.16	16720	20241202	4.49	43850	-60.16	20240401	16720	4.49	20241202	43850	-60.16	20240401	16720	4.49	20241202	1.28	N	104830	500	63 억	2560354	N	N	16	N	N
158	20241203	120802	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17430	530	2	3.14	586901970	33869	63.64	16750	17510	16750	21950	11830	16900	17328.59	20.31	0	14052	17260	17080	16900	16720	16540	16990	16630	63	5050	500	12500	10	1	12608000	2198	15.87	0.49	12	0.27	1098.00	35554.00	43850	20240401	-60.25	16720	20241202	4.25	43850	-60.25	20240401	16720	4.25	20241202	43850	-60.25	20240401	16720	4.25	20241202	1.28	N	104830	500	63 억	2560354	N	N	16	N	N
159	20241203	110746	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17410	510	2	3.02	454461320	26275	49.37	16750	17510	16750	21950	11830	16900	17296.34	20.31	0	13900	17260	17080	16900	16720	16540	16990	16630	63	5050	500	12500	10	1	12608000	2195	15.86	0.49	12	0.21	1098.00	35554.00	43850	20240401	-60.30	16720	20241202	4.13	43850	-60.30	20240401	16720	4.13	20241202	43850	-60.30	20240401	16720	4.13	20241202	1.28	N	104830	500	63 억	2560354	N	N	16	N	N
160	20241203	100735	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17320	420	2	2.49	222253860	12923	24.28	16750	17320	16750	21950	11830	16900	17198.32	20.31	0	7625	17260	17080	16900	16720	16540	16990	16630	63	5050	500	12500	10	1	12608000	2184	15.77	0.49	12	0.10	1098.00	35554.00	43850	20240401	-60.50	16720	20241202	3.59	43850	-60.50	20240401	16720	3.59	20241202	43850	-60.50	20240401	16720	3.59	20241202	1.28	N	104830	500	63 억	2560354	N	N	16	N	N
161	20241203	090728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16900	0	3	0.00	10605290	631	1.19	16750	17010	16750	21950	11830	16900	16807.12	20.31	0	278	17260	17080	16900	16720	16540	16990	16630	63	5050	500	12500	10	1	12608000	2131	15.39	0.48	12	0.01	1098.00	35554.00	43850	20240401	-61.46	16720	20241202	1.08	43850	-61.46	20240401	16720	1.08	20241202	43850	-61.46	20240401	16720	1.08	20241202	1.28	N	104830	500	63 억	2560354	N	N	16	N	N
162	20241202	160716	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	16900	20	2	0.12	897888710	53219	68.60	16990	17080	16720	21900	11820	16880	16871.55	20.35	0	178	17686	17282	17056	16652	16426	17170	16540	63	5020	500	12490	10	1	12608000	2131	15.39	0.48	12	0.42	1098.00	35554.00	43850	20240401	-61.46	16720	20241202	1.08	43850	-61.46	20240401	16720	1.08	20241202	43850	-61.46	20240401	16720	1.08	20241202	1.28	N	104830	500	63 억	2565163	N	N	16	N	N
163	20241202	150816	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	16810	-70	5	-0.41	847213670	50206	64.72	16990	17080	16720	21900	11820	16880	16874.75	20.35	0	1078	17686	17282	17056	16652	16426	17170	16540	63	5020	500	12490	10	1	12608000	2119	15.31	0.47	12	0.40	1098.00	35554.00	43850	20240401	-61.66	16720	20241202	0.54	43850	-61.66	20240401	16720	0.54	20241202	43850	-61.66	20240401	16720	0.54	20241202	1.28	N	104830	500	63 억	2565163	N	N	5	N	N
164	20241202	140738	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	16930	50	2	0.30	761822660	45140	58.19	16990	17080	16720	21900	11820	16880	16876.89	20.35	0	2235	17686	17282	17056	16652	16426	17170	16540	63	5020	500	12490	10	1	12608000	2135	15.42	0.48	12	0.36	1098.00	35554.00	43850	20240401	-61.39	16720	20241202	1.26	43850	-61.39	20240401	16720	1.26	20241202	43850	-61.39	20240401	16720	1.26	20241202	1.28	N	104830	500	63 억	2565163	N	N	5	N	N
165	20241202	130732	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	16720	-160	5	-0.95	664154720	39371	50.75	16990	17080	16720	21900	11820	16880	16869.13	20.35	0	2533	17686	17282	17056	16652	16426	17170	16540	63	5020	500	12490	10	1	12608000	2108	15.23	0.47	12	0.31	1098.00	35554.00	43850	20240401	-61.87	16720	20241202	0.00	43850	-61.87	20240401	16720	0.00	20241202	43850	-61.87	20240401	16720	0.00	20241202	1.28	N	104830	500	63 억	2565163	N	N	5	N	N
166	20241202	120748	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	16800	-80	5	-0.47	536923640	31784	40.97	16990	17080	16790	21900	11820	16880	16892.89	20.35	0	4061	17686	17282	17056	16652	16426	17170	16540	63	5020	500	12490	10	1	12608000	2118	15.30	0.47	12	0.25	1098.00	35554.00	43850	20240401	-61.69	16790	20241202	0.06	43850	-61.69	20240401	16790	0.06	20241202	43850	-61.69	20240401	16790	0.06	20241202	1.28	N	104830	500	63 억	2565163	N	N	5	N	N
167	20241202	110706	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	16890	10	2	0.06	442749580	26196	33.77	16990	17080	16790	21900	11820	16880	16901.43	20.35	0	5654	17686	17282	17056	16652	16426	17170	16540	63	5020	500	12490	10	1	12608000	2129	15.38	0.48	12	0.21	1098.00	35554.00	43850	20240401	-61.48	16790	20241202	0.60	43850	-61.48	20240401	16790	0.60	20241202	43850	-61.48	20240401	16790	0.60	20241202	1.28	N	104830	500	63 억	2565163	N	N	5	N	N
168	20241202	100710	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	16860	-20	5	-0.12	294615110	17428	22.47	16990	17080	16810	21900	11820	16880	16904.71	20.35	0	3690	17686	17282	17056	16652	16426	17170	16540	63	5020	500	12490	10	1	12608000	2126	15.36	0.47	12	0.14	1098.00	35554.00	43850	20240401	-61.55	16810	20241202	0.30	43850	-61.55	20240401	16810	0.30	20241202	43850	-61.55	20240401	16810	0.30	20241202	1.28	N	104830	500	63 억	2565163	N	N	5	N	N
169	20241202	090708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16970	90	2	0.53	6758250	398	0.51	16990	17070	16900	21900	11820	16880	16982.59	20.35	0	165	17686	17282	17056	16652	16426	17170	16540	63	5020	500	12490	10	1	12608000	2140	15.46	0.48	12	0.00	1098.00	35554.00	43850	20240401	-61.30	16830	20241129	0.83	43850	-61.30	20240401	16830	0.83	20241129	43850	-61.30	20240401	16830	0.83	20241129	1.28	N	104830	500	63 억	2565163	N	N	5	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History