KissMeData/317330/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161219	57	100.00	KSQ150	화학	N	N	N	N	N	29650	850	2	2.95	2368470400	80844	51.09	28800	30000	28400	37400	20200	28800	29293.55	2.21	-1691	-3814	30933	29866	29033	27966	27133	29450	27550	102	8600	500	20730	50	1	20476584	6071	-73.57	2.99	12	0.39	-403.00	9903.00	67500	20240624	-56.07	17800	20240126	66.57	67500	-56.07	20240624	17800	66.57	20240126	67500	-56.07	20240624	17800	66.57	20240126	2.42	N	317330	500	102 억	452562	N	N	511	N	N
3	20241231	151203	57	100.00	KSQ150	화학	N	N	N	N	N	29650	850	2	2.95	2368470400	80844	51.09	28800	30000	28400	37400	20200	28800	29293.55	2.21	-1691	-3814	30933	29866	29033	27966	27133	29450	27550	102	8600	500	20730	50	1	20476584	6071	-73.57	2.99	12	0.39	-403.00	9903.00	67500	20240624	-56.07	17800	20240126	66.57	67500	-56.07	20240624	17800	66.57	20240126	67500	-56.07	20240624	17800	66.57	20240126	2.42	N	317330	500	102 억	452562	N	N	511	N	N
4	20241231	141218	57	100.00	KSQ150	화학	N	N	N	N	N	29650	850	2	2.95	2368470400	80844	51.09	28800	30000	28400	37400	20200	28800	29293.55	2.21	-1691	-3814	30933	29866	29033	27966	27133	29450	27550	102	8600	500	20730	50	1	20476584	6071	-73.57	2.99	12	0.39	-403.00	9903.00	67500	20240624	-56.07	17800	20240126	66.57	67500	-56.07	20240624	17800	66.57	20240126	67500	-56.07	20240624	17800	66.57	20240126	2.42	N	317330	500	102 억	452562	N	N	511	N	N
5	20241231	131219	57	100.00	KSQ150	화학	N	N	N	N	N	29650	850	2	2.95	2368470400	80844	51.09	28800	30000	28400	37400	20200	28800	29293.55	2.21	-1691	-3814	30933	29866	29033	27966	27133	29450	27550	102	8600	500	20730	50	1	20476584	6071	-73.57	2.99	12	0.39	-403.00	9903.00	67500	20240624	-56.07	17800	20240126	66.57	67500	-56.07	20240624	17800	66.57	20240126	67500	-56.07	20240624	17800	66.57	20240126	2.42	N	317330	500	102 억	452562	N	N	511	N	N
6	20241231	121218	57	100.00	KSQ150	화학	N	N	N	N	N	29650	850	2	2.95	2368470400	80844	51.09	28800	30000	28400	37400	20200	28800	29293.55	2.21	-1691	-3814	30933	29866	29033	27966	27133	29450	27550	102	8600	500	20730	50	1	20476584	6071	-73.57	2.99	12	0.39	-403.00	9903.00	67500	20240624	-56.07	17800	20240126	66.57	67500	-56.07	20240624	17800	66.57	20240126	67500	-56.07	20240624	17800	66.57	20240126	2.42	N	317330	500	102 억	452562	N	N	511	N	N
7	20241231	111217	57	100.00	KSQ150	화학	N	N	N	N	N	29650	850	2	2.95	2368470400	80844	51.09	28800	30000	28400	37400	20200	28800	29293.55	2.21	-1691	-3814	30933	29866	29033	27966	27133	29450	27550	102	8600	500	20730	50	1	20476584	6071	-73.57	2.99	12	0.39	-403.00	9903.00	67500	20240624	-56.07	17800	20240126	66.57	67500	-56.07	20240624	17800	66.57	20240126	67500	-56.07	20240624	17800	66.57	20240126	2.42	N	317330	500	102 억	452562	N	N	511	N	N
8	20241231	101211	57	100.00	KSQ150	화학	N	N	N	N	N	29650	850	2	2.95	2368470400	80844	51.09	28800	30000	28400	37400	20200	28800	29293.55	2.21	-1691	-3814	30933	29866	29033	27966	27133	29450	27550	102	8600	500	20730	50	1	20476584	6071	-73.57	2.99	12	0.39	-403.00	9903.00	67500	20240624	-56.07	17800	20240126	66.57	67500	-56.07	20240624	17800	66.57	20240126	67500	-56.07	20240624	17800	66.57	20240126	2.42	N	317330	500	102 억	452562	N	N	511	N	N
9	20241231	091213	57	100.00	KSQ150	화학	N	N	N	N	N	29650	850	2	2.95	2368470400	80844	51.09	28800	30000	28400	37400	20200	28800	29293.55	2.21	-1691	-3814	30933	29866	29033	27966	27133	29450	27550	102	8600	500	20730	50	1	20476584	6071	-73.57	2.99	12	0.39	-403.00	9903.00	67500	20240624	-56.07	17800	20240126	66.57	67500	-56.07	20240624	17800	66.57	20240126	67500	-56.07	20240624	17800	66.57	20240126	2.42	N	317330	500	102 억	452562	N	N	511	N	N
10	20241230	161210	57	100.00	KSQ150	화학	N	N	N	N	N	29650	850	2	2.95	2348139950	80158	50.66	28800	30000	28400	37400	20200	28800	29293.55	2.22	0	-3814	30933	29866	29033	27966	27133	29450	27550	102	8600	500	20730	50	1	20476584	6071	-73.57	2.99	12	0.39	-403.00	9903.00	67500	20240624	-56.07	17800	20240126	66.57	67500	-56.07	20240624	17800	66.57	20240126	67500	-56.07	20240624	17800	66.57	20240126	2.42	N	317330	500	102 억	454253	N	N	511	N	N
11	20241230	151214	57	100.00	KSQ150	화학	N	N	N	N	N	29800	1000	2	3.47	2189341950	74828	47.29	28800	29950	28400	37400	20200	28800	29258.63	2.22	0	-2977	30933	29866	29033	27966	27133	29450	27550	102	8600	500	20730	50	1	20476584	6102	-73.95	3.01	12	0.37	-403.00	9903.00	67500	20240624	-55.85	17800	20240126	67.42	67500	-55.85	20240624	17800	67.42	20240126	67500	-55.85	20240624	17800	67.42	20240126	2.42	N	317330	500	102 억	454253	N	N	798	N	N
12	20241230	141214	57	100.00	KSQ150	화학	N	N	N	N	N	29600	800	2	2.78	1763457300	60447	38.20	28800	29750	28400	37400	20200	28800	29173.92	2.22	0	-5236	30933	29866	29033	27966	27133	29450	27550	102	8600	500	20730	50	1	20476584	6061	-73.45	2.99	12	0.30	-403.00	9903.00	67500	20240624	-56.15	17800	20240126	66.29	67500	-56.15	20240624	17800	66.29	20240126	67500	-56.15	20240624	17800	66.29	20240126	2.42	N	317330	500	102 억	454253	N	N	798	N	N
13	20241230	131215	57	100.00	KSQ150	화학	N	N	N	N	N	29450	650	2	2.26	1498072100	51454	32.52	28800	29550	28400	37400	20200	28800	29115.09	2.22	0	-4377	30933	29866	29033	27966	27133	29450	27550	102	8600	500	20730	50	1	20476584	6030	-73.08	2.97	12	0.25	-403.00	9903.00	67500	20240624	-56.37	17800	20240126	65.45	67500	-56.37	20240624	17800	65.45	20240126	67500	-56.37	20240624	17800	65.45	20240126	2.42	N	317330	500	102 억	454253	N	N	798	N	N
14	20241230	121211	57	100.00	KSQ150	화학	N	N	N	N	N	29400	600	2	2.08	1347684200	46341	29.29	28800	29550	28400	37400	20200	28800	29082.20	2.22	0	-3783	30933	29866	29033	27966	27133	29450	27550	102	8600	500	20730	50	1	20476584	6020	-72.95	2.97	12	0.23	-403.00	9903.00	67500	20240624	-56.44	17800	20240126	65.17	67500	-56.44	20240624	17800	65.17	20240126	67500	-56.44	20240624	17800	65.17	20240126	2.42	N	317330	500	102 억	454253	N	N	798	N	N
15	20241230	111212	57	100.00	KSQ150	화학	N	N	N	N	N	29300	500	2	1.74	1151130500	39612	25.03	28800	29550	28400	37400	20200	28800	29060.47	2.22	0	-3913	30933	29866	29033	27966	27133	29450	27550	102	8600	500	20730	50	1	20476584	6000	-72.70	2.96	12	0.19	-403.00	9903.00	67500	20240624	-56.59	17800	20240126	64.61	67500	-56.59	20240624	17800	64.61	20240126	67500	-56.59	20240624	17800	64.61	20240126	2.42	N	317330	500	102 억	454253	N	N	798	N	N
16	20241230	101212	57	100.00	KSQ150	화학	N	N	N	N	N	29100	300	2	1.04	784039750	27096	17.12	28800	29200	28400	37400	20200	28800	28935.88	2.22	0	294	30933	29866	29033	27966	27133	29450	27550	102	8600	500	20730	50	1	20476584	5959	-72.21	2.94	12	0.13	-403.00	9903.00	67500	20240624	-56.89	17800	20240126	63.48	67500	-56.89	20240624	17800	63.48	20240126	67500	-56.89	20240624	17800	63.48	20240126	2.42	N	317330	500	102 억	454253	N	N	798	N	N
17	20241230	091215	57	100.00	KSQ150	화학	N	N	N	N	N	29100	300	2	1.04	313305950	10863	6.87	28800	29200	28400	37400	20200	28800	28841.76	2.22	0	-1508	30933	29866	29033	27966	27133	29450	27550	102	8600	500	20730	50	1	20476584	5959	-72.21	2.94	12	0.05	-403.00	9903.00	67500	20240624	-56.89	17800	20240126	63.48	67500	-56.89	20240624	17800	63.48	20240126	67500	-56.89	20240624	17800	63.48	20240126	2.42	N	317330	500	102 억	454253	N	N	798	N	N
18	20241227	161207	57	100.00	KSQ150	화학	N	N	N	N	N	28800	-950	5	-3.19	4543786000	156499	125.34	29500	30100	28200	38650	20850	29750	29034.28	2.22	0	-4112	31583	30666	30183	29266	28783	30425	29025	102	8900	500	21420	50	1	20476584	5897	-71.46	2.91	12	0.76	-403.00	9903.00	67500	20240624	-57.33	17800	20240126	61.80	67500	-57.33	20240624	17800	61.80	20240126	67500	-57.33	20240624	17800	61.80	20240126	2.45	N	317330	500	102 억	455031	N	N	798	N	N
19	20241227	151207	57	100.00	KSQ150	화학	N	N	N	N	N	28850	-900	5	-3.03	4394439550	151317	121.19	29500	30100	28200	38650	20850	29750	29041.28	2.22	0	-4668	31583	30666	30183	29266	28783	30425	29025	102	8900	500	21420	50	1	20476584	5907	-71.59	2.91	12	0.74	-403.00	9903.00	67500	20240624	-57.26	17800	20240126	62.08	67500	-57.26	20240624	17800	62.08	20240126	67500	-57.26	20240624	17800	62.08	20240126	2.45	N	317330	500	102 억	455031	N	N	220	N	N
20	20241227	141209	57	100.00	KSQ150	화학	N	N	N	N	N	29050	-700	5	-2.35	4005484450	137874	110.42	29500	30100	28200	38650	20850	29750	29051.78	2.22	0	-4622	31583	30666	30183	29266	28783	30425	29025	102	8900	500	21420	50	1	20476584	5948	-72.08	2.93	12	0.67	-403.00	9903.00	67500	20240624	-56.96	17800	20240126	63.20	67500	-56.96	20240624	17800	63.20	20240126	67500	-56.96	20240624	17800	63.20	20240126	2.45	N	317330	500	102 억	455031	N	N	220	N	N
21	20241227	131206	57	100.00	KSQ150	화학	N	N	N	N	N	28650	-1100	5	-3.70	3708329400	127593	102.19	29500	30100	28200	38650	20850	29750	29063.74	2.22	0	-5013	31583	30666	30183	29266	28783	30425	29025	102	8900	500	21420	50	1	20476584	5867	-71.09	2.89	12	0.62	-403.00	9903.00	67500	20240624	-57.56	17800	20240126	60.96	67500	-57.56	20240624	17800	60.96	20240126	67500	-57.56	20240624	17800	60.96	20240126	2.45	N	317330	500	102 억	455031	N	N	220	N	N
22	20241227	121208	57	100.00	KSQ150	화학	N	N	N	N	N	28400	-1350	5	-4.54	3217932450	110490	88.49	29500	30100	28200	38650	20850	29750	29124.20	2.22	0	-2986	31583	30666	30183	29266	28783	30425	29025	102	8900	500	21420	50	1	20476584	5815	-70.47	2.87	12	0.54	-403.00	9903.00	67500	20240624	-57.93	17800	20240126	59.55	67500	-57.93	20240624	17800	59.55	20240126	67500	-57.93	20240624	17800	59.55	20240126	2.45	N	317330	500	102 억	455031	N	N	220	N	N
23	20241227	111207	57	100.00	KSQ150	화학	N	N	N	N	N	28800	-950	5	-3.19	2493665150	85105	68.16	29500	30100	28550	38650	20850	29750	29301.04	2.22	0	-8554	31583	30666	30183	29266	28783	30425	29025	102	8900	500	21420	50	1	20476584	5897	-71.46	2.91	12	0.42	-403.00	9903.00	67500	20240624	-57.33	17800	20240126	61.80	67500	-57.33	20240624	17800	61.80	20240126	67500	-57.33	20240624	17800	61.80	20240126	2.45	N	317330	500	102 억	455031	N	N	220	N	N
24	20241227	101205	57	100.00	KSQ150	화학	N	N	N	N	N	29600	-150	5	-0.50	1343004800	45415	36.37	29500	30100	29250	38650	20850	29750	29571.83	2.22	0	-4515	31583	30666	30183	29266	28783	30425	29025	102	8900	500	21420	50	1	20476584	6061	-73.45	2.99	12	0.22	-403.00	9903.00	67500	20240624	-56.15	17800	20240126	66.29	67500	-56.15	20240624	17800	66.29	20240126	67500	-56.15	20240624	17800	66.29	20240126	2.45	N	317330	500	102 억	455031	N	N	220	N	N
25	20241227	091211	57	100.00	KSQ150	화학	N	N	N	N	N	29600	-150	5	-0.50	334628000	11281	9.03	29500	30100	29400	38650	20850	29750	29662.97	2.22	0	-123	31583	30666	30183	29266	28783	30425	29025	102	8900	500	21420	50	1	20476584	6061	-73.45	2.99	12	0.06	-403.00	9903.00	67500	20240624	-56.15	17800	20240126	66.29	67500	-56.15	20240624	17800	66.29	20240126	67500	-56.15	20240624	17800	66.29	20240126	2.45	N	317330	500	102 억	455031	N	N	220	N	N
26	20241226	161201	57	100.00	KSQ150	화학	N	N	N	N	N	29750	-900	5	-2.94	3716133550	123304	96.09	31100	31100	29700	39800	21500	30650	30138.43	2.26	0	-6021	32316	31482	30966	30132	29616	31225	29875	102	9150	500	22060	50	1	20476584	6092	-73.82	3.00	12	0.60	-403.00	9903.00	67500	20240624	-55.93	17800	20240126	67.13	67500	-55.93	20240624	17800	67.13	20240126	67500	-55.93	20240624	17800	67.13	20240126	2.38	N	317330	500	102 억	463297	N	N	220	N	N
27	20241226	151158	57	100.00	KSQ150	화학	N	N	N	N	N	29750	-900	5	-2.94	3517508850	116631	90.89	31100	31100	29700	39800	21500	30650	30159.30	2.26	0	-6025	32316	31482	30966	30132	29616	31225	29875	102	9150	500	22060	50	1	20476584	6092	-73.82	3.00	12	0.57	-403.00	9903.00	67500	20240624	-55.93	17800	20240126	67.13	67500	-55.93	20240624	17800	67.13	20240126	67500	-55.93	20240624	17800	67.13	20240126	2.38	N	317330	500	102 억	463297	N	N	271	N	N
28	20241226	141157	57	100.00	KSQ150	화학	N	N	N	N	N	30000	-650	5	-2.12	2905597100	96129	74.92	31100	31100	29700	39800	21500	30650	30226.02	2.26	0	-8494	32316	31482	30966	30132	29616	31225	29875	102	9150	500	22060	50	1	20476584	6143	-74.44	3.03	12	0.47	-403.00	9903.00	67500	20240624	-55.56	17800	20240126	68.54	67500	-55.56	20240624	17800	68.54	20240126	67500	-55.56	20240624	17800	68.54	20240126	2.38	N	317330	500	102 억	463297	N	N	271	N	N
29	20241226	131158	57	100.00	KSQ150	화학	N	N	N	N	N	30200	-450	5	-1.47	2487170350	82186	64.05	31100	31100	29700	39800	21500	30650	30262.70	2.26	0	-7782	32316	31482	30966	30132	29616	31225	29875	102	9150	500	22060	50	1	20476584	6184	-74.94	3.05	12	0.40	-403.00	9903.00	67500	20240624	-55.26	17800	20240126	69.66	67500	-55.26	20240624	17800	69.66	20240126	67500	-55.26	20240624	17800	69.66	20240126	2.38	N	317330	500	102 억	463297	N	N	271	N	N
30	20241226	121155	57	100.00	KSQ150	화학	N	N	N	N	N	30350	-300	5	-0.98	2193591100	72481	56.49	31100	31100	29700	39800	21500	30650	30264.36	2.26	0	-10541	32316	31482	30966	30132	29616	31225	29875	102	9150	500	22060	50	1	20476584	6215	-75.31	3.06	12	0.35	-403.00	9903.00	67500	20240624	-55.04	17800	20240126	70.51	67500	-55.04	20240624	17800	70.51	20240126	67500	-55.04	20240624	17800	70.51	20240126	2.38	N	317330	500	102 억	463297	N	N	271	N	N
31	20241226	111154	57	100.00	KSQ150	화학	N	N	N	N	N	30450	-200	5	-0.65	2043520650	67542	52.64	31100	31100	29700	39800	21500	30650	30255.55	2.26	0	-9861	32316	31482	30966	30132	29616	31225	29875	102	9150	500	22060	50	1	20476584	6235	-75.56	3.07	12	0.33	-403.00	9903.00	67500	20240624	-54.89	17800	20240126	71.07	67500	-54.89	20240624	17800	71.07	20240126	67500	-54.89	20240624	17800	71.07	20240126	2.38	N	317330	500	102 억	463297	N	N	271	N	N
32	20241226	101158	57	100.00	KSQ150	화학	N	N	N	N	N	30200	-450	5	-1.47	1582522000	52357	40.80	31100	31100	29700	39800	21500	30650	30225.60	2.26	0	-13708	32316	31482	30966	30132	29616	31225	29875	102	9150	500	22060	50	1	20476584	6184	-74.94	3.05	12	0.26	-403.00	9903.00	67500	20240624	-55.26	17800	20240126	69.66	67500	-55.26	20240624	17800	69.66	20240126	67500	-55.26	20240624	17800	69.66	20240126	2.38	N	317330	500	102 억	463297	N	N	271	N	N
33	20241226	091159	57	100.00	KSQ150	화학	N	N	N	N	N	30100	-550	5	-1.79	514101350	16850	13.13	31100	31100	30000	39800	21500	30650	30510.47	2.26	0	-7177	32316	31482	30966	30132	29616	31225	29875	102	9150	500	22060	50	1	20476584	6163	-74.69	3.04	12	0.08	-403.00	9903.00	67500	20240624	-55.41	17800	20240126	69.10	67500	-55.41	20240624	17800	69.10	20240126	67500	-55.41	20240624	17800	69.10	20240126	2.38	N	317330	500	102 억	463297	N	N	271	N	N
34	20241224	161156	57	100.00	KSQ150	화학	N	N	N	N	N	30650	-450	5	-1.45	3953337950	127425	61.89	31600	31800	30450	40400	21800	31100	31025.15	2.23	0	3020	33300	32200	30650	29550	28000	32750	30100	102	9300	500	22390	50	1	20476584	6276	-76.05	3.10	12	0.62	-403.00	9903.00	67500	20240624	-54.59	17800	20240126	72.19	67500	-54.59	20240624	17800	72.19	20240126	67500	-54.59	20240624	17800	72.19	20240126	2.41	N	317330	500	102 억	457081	N	N	266	N	N
35	20241224	151156	57	100.00	KSQ150	화학	N	N	N	N	N	30600	-500	5	-1.61	3601839700	115928	56.30	31600	31800	30450	40400	21800	31100	31069.63	2.23	0	894	33300	32200	30650	29550	28000	32750	30100	102	9300	500	22390	50	1	20476584	6266	-75.93	3.09	12	0.57	-403.00	9903.00	67500	20240624	-54.67	17800	20240126	71.91	67500	-54.67	20240624	17800	71.91	20240126	67500	-54.67	20240624	17800	71.91	20240126	2.41	N	317330	500	102 억	457081	N	N	331	N	N
36	20241224	141153	57	100.00	KSQ150	화학	N	N	N	N	N	31250	150	2	0.48	2824269150	90809	44.10	31600	31800	30450	40400	21800	31100	31101.20	2.23	0	-2747	33300	32200	30650	29550	28000	32750	30100	102	9300	500	22390	50	1	20476584	6399	-77.54	3.16	12	0.44	-403.00	9903.00	67500	20240624	-53.70	17800	20240126	75.56	67500	-53.70	20240624	17800	75.56	20240126	67500	-53.70	20240624	17800	75.56	20240126	2.41	N	317330	500	102 억	457081	N	N	331	N	N
37	20241224	131154	57	100.00	KSQ150	화학	N	N	N	N	N	31100	0	3	0.00	2410302100	77523	37.65	31600	31800	30450	40400	21800	31100	31091.45	2.23	0	-2743	33300	32200	30650	29550	28000	32750	30100	102	9300	500	22390	50	1	20476584	6368	-77.17	3.14	12	0.38	-403.00	9903.00	67500	20240624	-53.93	17800	20240126	74.72	67500	-53.93	20240624	17800	74.72	20240126	67500	-53.93	20240624	17800	74.72	20240126	2.41	N	317330	500	102 억	457081	N	N	331	N	N
38	20241224	121156	57	100.00	KSQ150	화학	N	N	N	N	N	30700	-400	5	-1.29	2136990850	68649	33.34	31600	31800	30450	40400	21800	31100	31129.23	2.23	0	-1664	33300	32200	30650	29550	28000	32750	30100	102	9300	500	22390	50	1	20476584	6286	-76.18	3.10	12	0.34	-403.00	9903.00	67500	20240624	-54.52	17800	20240126	72.47	67500	-54.52	20240624	17800	72.47	20240126	67500	-54.52	20240624	17800	72.47	20240126	2.41	N	317330	500	102 억	457081	N	N	331	N	N
39	20241224	111156	57	100.00	KSQ150	화학	N	N	N	N	N	30700	-400	5	-1.29	1921610550	61646	29.94	31600	31800	30450	40400	21800	31100	31171.70	2.23	0	-686	33300	32200	30650	29550	28000	32750	30100	102	9300	500	22390	50	1	20476584	6286	-76.18	3.10	12	0.30	-403.00	9903.00	67500	20240624	-54.52	17800	20240126	72.47	67500	-54.52	20240624	17800	72.47	20240126	67500	-54.52	20240624	17800	72.47	20240126	2.41	N	317330	500	102 억	457081	N	N	331	N	N
40	20241224	101155	57	100.00	KSQ150	화학	N	N	N	N	N	30600	-500	5	-1.61	1626667650	52035	25.27	31600	31800	30450	40400	21800	31100	31261.03	2.23	0	1070	33300	32200	30650	29550	28000	32750	30100	102	9300	500	22390	50	1	20476584	6266	-75.93	3.09	12	0.25	-403.00	9903.00	67500	20240624	-54.67	17800	20240126	71.91	67500	-54.67	20240624	17800	71.91	20240126	67500	-54.67	20240624	17800	71.91	20240126	2.41	N	317330	500	102 억	457081	N	N	331	N	N
41	20241224	091201	57	100.00	KSQ150	화학	N	N	N	N	N	31400	300	2	0.96	441750800	14014	6.81	31600	31800	31100	40400	21800	31100	31522.11	2.23	0	-584	33300	32200	30650	29550	28000	32750	30100	102	9300	500	22390	50	1	20476584	6430	-77.92	3.17	12	0.07	-403.00	9903.00	67500	20240624	-53.48	17800	20240126	76.40	67500	-53.48	20240624	17800	76.40	20240126	67500	-53.48	20240624	17800	76.40	20240126	2.41	N	317330	500	102 억	457081	N	N	331	N	N
42	20241223	161146	57	100.00	KSQ150	화학	N	N	N	N	N	31100	900	2	2.98	6248367100	205001	120.32	29700	31750	29100	39250	21150	30200	30478.82	2.19	0	12725	32300	31250	30550	29500	28800	30900	29150	102	9050	500	21740	50	1	20476584	6368	-77.17	3.14	12	1.00	-403.00	9903.00	67500	20240624	-53.93	17800	20240126	74.72	67500	-53.93	20240624	17800	74.72	20240126	67500	-53.93	20240624	17800	74.72	20240126	2.44	N	317330	500	102 억	448507	N	N	331	N	N
43	20241223	151151	57	100.00	KSQ150	화학	N	N	N	N	N	31300	1100	2	3.64	6037251200	198223	116.34	29700	31750	29100	39250	21150	30200	30457.68	2.19	0	10535	32300	31250	30550	29500	28800	30900	29150	102	9050	500	21740	50	1	20476584	6409	-77.67	3.16	12	0.97	-403.00	9903.00	67500	20240624	-53.63	17800	20240126	75.84	67500	-53.63	20240624	17800	75.84	20240126	67500	-53.63	20240624	17800	75.84	20240126	2.44	N	317330	500	102 억	448507	N	N	4	N	N
44	20241223	141147	57	100.00	KSQ150	화학	N	N	N	N	N	31300	1100	2	3.64	5494770900	180924	106.19	29700	31750	29100	39250	21150	30200	30371.20	2.19	0	8917	32300	31250	30550	29500	28800	30900	29150	102	9050	500	21740	50	1	20476584	6409	-77.67	3.16	12	0.88	-403.00	9903.00	67500	20240624	-53.63	17800	20240126	75.84	67500	-53.63	20240624	17800	75.84	20240126	67500	-53.63	20240624	17800	75.84	20240126	2.44	N	317330	500	102 억	448507	N	N	4	N	N
45	20241223	131146	57	100.00	KSQ150	화학	N	N	N	N	N	30950	750	2	2.48	4868654450	160804	94.38	29700	31750	29100	39250	21150	30200	30277.25	2.19	0	-706	32300	31250	30550	29500	28800	30900	29150	102	9050	500	21740	50	1	20476584	6338	-76.80	3.13	12	0.79	-403.00	9903.00	67500	20240624	-54.15	17800	20240126	73.88	67500	-54.15	20240624	17800	73.88	20240126	67500	-54.15	20240624	17800	73.88	20240126	2.44	N	317330	500	102 억	448507	N	N	4	N	N
46	20241223	121149	57	100.00	KSQ150	화학	N	N	N	N	N	31200	1000	2	3.31	4705928300	155563	91.30	29700	31750	29100	39250	21150	30200	30251.16	2.19	0	-1404	32300	31250	30550	29500	28800	30900	29150	102	9050	500	21740	50	1	20476584	6389	-77.42	3.15	12	0.76	-403.00	9903.00	67500	20240624	-53.78	17800	20240126	75.28	67500	-53.78	20240624	17800	75.28	20240126	67500	-53.78	20240624	17800	75.28	20240126	2.44	N	317330	500	102 억	448507	N	N	4	N	N
47	20241223	111145	57	100.00	KSQ150	화학	N	N	N	N	N	31100	900	2	2.98	3937383400	130992	76.88	29700	31150	29100	39250	21150	30200	30057.51	2.19	0	-3443	32300	31250	30550	29500	28800	30900	29150	102	9050	500	21740	50	1	20476584	6368	-77.17	3.14	12	0.64	-403.00	9903.00	67500	20240624	-53.93	17800	20240126	74.72	67500	-53.93	20240624	17800	74.72	20240126	67500	-53.93	20240624	17800	74.72	20240126	2.44	N	317330	500	102 억	448507	N	N	4	N	N
48	20241223	101139	57	100.00	KSQ150	화학	N	N	N	N	N	30850	650	2	2.15	3047297250	102211	59.99	29700	30900	29100	39250	21150	30200	29811.39	2.19	0	-5282	32300	31250	30550	29500	28800	30900	29150	102	9050	500	21740	50	1	20476584	6317	-76.55	3.12	12	0.50	-403.00	9903.00	67500	20240624	-54.30	17800	20240126	73.31	67500	-54.30	20240624	17800	73.31	20240126	67500	-54.30	20240624	17800	73.31	20240126	2.44	N	317330	500	102 억	448507	N	N	4	N	N
49	20241223	091145	57	100.00	KSQ150	화학	N	N	N	N	N	29400	-800	5	-2.65	1295421400	43510	25.54	29700	30500	29300	39250	21150	30200	29766.68	2.19	0	1413	32300	31250	30550	29500	28800	30900	29150	102	9050	500	21740	50	1	20476584	6020	-72.95	2.97	12	0.21	-403.00	9903.00	67500	20240624	-56.44	17800	20240126	65.17	67500	-56.44	20240624	17800	65.17	20240126	67500	-56.44	20240624	17800	65.17	20240126	2.44	N	317330	500	102 억	448507	N	N	4	N	N
50	20241220	161140	57	100.00	KSQ150	화학	N	N	N	N	N	30200	-1250	5	-3.97	5091465950	168032	161.58	31400	31600	29850	40850	22050	31450	30301.10	2.17	0	5015	33083	32266	31783	30966	30483	32675	31375	102	9400	500	22640	50	1	20476584	6184	-74.94	3.05	12	0.82	-403.00	9903.00	67500	20240624	-55.26	17800	20240126	69.66	67500	-55.26	20240624	17800	69.66	20240126	67500	-55.26	20240624	17800	69.66	20240126	2.40	N	317330	500	102 억	443403	N	N	4	N	N
51	20241220	151143	57	100.00	KSQ150	화학	N	N	N	N	N	30100	-1350	5	-4.29	4774588850	157497	151.45	31400	31600	29850	40850	22050	31450	30315.43	2.17	0	2593	33083	32266	31783	30966	30483	32675	31375	102	9400	500	22640	50	1	20476584	6163	-74.69	3.04	12	0.77	-403.00	9903.00	67500	20240624	-55.41	17800	20240126	69.10	67500	-55.41	20240624	17800	69.10	20240126	67500	-55.41	20240624	17800	69.10	20240126	2.40	N	317330	500	102 억	443403	N	N	445	N	N
52	20241220	141140	57	100.00	KSQ150	화학	N	N	N	N	N	30100	-1350	5	-4.29	4090176650	134674	129.50	31400	31600	29900	40850	22050	31450	30370.95	2.17	0	4005	33083	32266	31783	30966	30483	32675	31375	102	9400	500	22640	50	1	20476584	6163	-74.69	3.04	12	0.66	-403.00	9903.00	67500	20240624	-55.41	17800	20240126	69.10	67500	-55.41	20240624	17800	69.10	20240126	67500	-55.41	20240624	17800	69.10	20240126	2.40	N	317330	500	102 억	443403	N	N	445	N	N
53	20241220	131139	57	100.00	KSQ150	화학	N	N	N	N	N	30150	-1300	5	-4.13	3079474550	101145	97.26	31400	31600	30000	40850	22050	31450	30446.14	2.17	0	7021	33083	32266	31783	30966	30483	32675	31375	102	9400	500	22640	50	1	20476584	6174	-74.81	3.04	12	0.49	-403.00	9903.00	67500	20240624	-55.33	17800	20240126	69.38	67500	-55.33	20240624	17800	69.38	20240126	67500	-55.33	20240624	17800	69.38	20240126	2.40	N	317330	500	102 억	443403	N	N	445	N	N
54	20241220	121138	57	100.00	KSQ150	화학	N	N	N	N	N	30050	-1400	5	-4.45	2831470150	92904	89.33	31400	31600	30000	40850	22050	31450	30477.38	2.17	0	7837	33083	32266	31783	30966	30483	32675	31375	102	9400	500	22640	50	1	20476584	6153	-74.57	3.03	12	0.45	-403.00	9903.00	67500	20240624	-55.48	17800	20240126	68.82	67500	-55.48	20240624	17800	68.82	20240126	67500	-55.48	20240624	17800	68.82	20240126	2.40	N	317330	500	102 억	443403	N	N	445	N	N
55	20241220	111138	57	100.00	KSQ150	화학	N	N	N	N	N	30250	-1200	5	-3.82	2327135800	76166	73.24	31400	31600	30100	40850	22050	31450	30553.47	2.17	0	7173	33083	32266	31783	30966	30483	32675	31375	102	9400	500	22640	50	1	20476584	6194	-75.06	3.05	12	0.37	-403.00	9903.00	67500	20240624	-55.19	17800	20240126	69.94	67500	-55.19	20240624	17800	69.94	20240126	67500	-55.19	20240624	17800	69.94	20240126	2.40	N	317330	500	102 억	443403	N	N	445	N	N
56	20241220	101139	57	100.00	KSQ150	화학	N	N	N	N	N	30750	-700	5	-2.23	1861371050	60862	58.52	31400	31600	30100	40850	22050	31450	30583.47	2.17	0	9523	33083	32266	31783	30966	30483	32675	31375	102	9400	500	22640	50	1	20476584	6297	-76.30	3.11	12	0.30	-403.00	9903.00	67500	20240624	-54.44	17800	20240126	72.75	67500	-54.44	20240624	17800	72.75	20240126	67500	-54.44	20240624	17800	72.75	20240126	2.40	N	317330	500	102 억	443403	N	N	445	N	N
57	20241220	091141	57	100.00	KSQ150	화학	N	N	N	N	N	30650	-800	5	-2.54	496270500	16034	15.42	31400	31600	30650	40850	22050	31450	30951.14	2.17	0	1787	33083	32266	31783	30966	30483	32675	31375	102	9400	500	22640	50	1	20476584	6276	-76.05	3.10	12	0.08	-403.00	9903.00	67500	20240624	-54.59	17800	20240126	72.19	67500	-54.59	20240624	17800	72.19	20240126	67500	-54.59	20240624	17800	72.19	20240126	2.40	N	317330	500	102 억	443403	N	N	445	N	N
58	20241219	161136	57	100.00	KSQ150	화학	N	N	N	N	N	31450	-1000	5	-3.08	3255549300	103099	85.96	31350	32600	31300	42150	22750	32450	31577.49	2.16	0	-1865	33083	32766	32233	31916	31383	32925	32075	102	9700	500	23360	50	1	20476584	6440	-78.04	3.18	12	0.50	-403.00	9903.00	67500	20240624	-53.41	17800	20240126	76.69	67500	-53.41	20240624	17800	76.69	20240126	67500	-53.41	20240624	17800	76.69	20240126	2.38	N	317330	500	102 억	442086	N	N	445	N	N
59	20241219	151134	57	100.00	KSQ150	화학	N	N	N	N	N	31450	-1000	5	-3.08	3130138300	99114	82.64	31350	32600	31300	42150	22750	32450	31581.19	2.16	0	-1595	33083	32766	32233	31916	31383	32925	32075	102	9700	500	23360	50	1	20476584	6440	-78.04	3.18	12	0.48	-403.00	9903.00	67500	20240624	-53.41	17800	20240126	76.69	67500	-53.41	20240624	17800	76.69	20240126	67500	-53.41	20240624	17800	76.69	20240126	2.38	N	317330	500	102 억	442086	N	N	280	N	N
60	20241219	141136	57	100.00	KSQ150	화학	N	N	N	N	N	31650	-800	5	-2.47	2583595600	81711	68.13	31350	32600	31300	42150	22750	32450	31618.70	2.16	0	-874	33083	32766	32233	31916	31383	32925	32075	102	9700	500	23360	50	1	20476584	6481	-78.54	3.20	12	0.40	-403.00	9903.00	67500	20240624	-53.11	17800	20240126	77.81	67500	-53.11	20240624	17800	77.81	20240126	67500	-53.11	20240624	17800	77.81	20240126	2.38	N	317330	500	102 억	442086	N	N	280	N	N
61	20241219	131135	57	100.00	KSQ150	화학	N	N	N	N	N	31800	-650	5	-2.00	2425584800	76719	63.96	31350	32600	31300	42150	22750	32450	31616.48	2.16	0	-826	33083	32766	32233	31916	31383	32925	32075	102	9700	500	23360	50	1	20476584	6512	-78.91	3.21	12	0.37	-403.00	9903.00	67500	20240624	-52.89	17800	20240126	78.65	67500	-52.89	20240624	17800	78.65	20240126	67500	-52.89	20240624	17800	78.65	20240126	2.38	N	317330	500	102 억	442086	N	N	280	N	N
62	20241219	121138	57	100.00	KSQ150	화학	N	N	N	N	N	31800	-650	5	-2.00	2131664700	67483	56.26	31350	32600	31300	42150	22750	32450	31588.17	2.16	0	1400	33083	32766	32233	31916	31383	32925	32075	102	9700	500	23360	50	1	20476584	6512	-78.91	3.21	12	0.33	-403.00	9903.00	67500	20240624	-52.89	17800	20240126	78.65	67500	-52.89	20240624	17800	78.65	20240126	67500	-52.89	20240624	17800	78.65	20240126	2.38	N	317330	500	102 억	442086	N	N	280	N	N
63	20241219	111133	57	100.00	KSQ150	화학	N	N	N	N	N	31450	-1000	5	-3.08	1639040450	52025	43.38	31350	31850	31300	42150	22750	32450	31504.86	2.16	0	711	33083	32766	32233	31916	31383	32925	32075	102	9700	500	23360	50	1	20476584	6440	-78.04	3.18	12	0.25	-403.00	9903.00	67500	20240624	-53.41	17800	20240126	76.69	67500	-53.41	20240624	17800	76.69	20240126	67500	-53.41	20240624	17800	76.69	20240126	2.38	N	317330	500	102 억	442086	N	N	280	N	N
64	20241219	101127	57	100.00	KSQ150	화학	N	N	N	N	N	31500	-950	5	-2.93	1038194300	32884	27.42	31350	31850	31300	42150	22750	32450	31571.41	2.16	0	1558	33083	32766	32233	31916	31383	32925	32075	102	9700	500	23360	50	1	20476584	6450	-78.16	3.18	12	0.16	-403.00	9903.00	67500	20240624	-53.33	17800	20240126	76.97	67500	-53.33	20240624	17800	76.97	20240126	67500	-53.33	20240624	17800	76.97	20240126	2.38	N	317330	500	102 억	442086	N	N	280	N	N
65	20241219	091138	57	100.00	KSQ150	화학	N	N	N	N	N	31700	-750	5	-2.31	354896800	11273	9.40	31350	31850	31300	42150	22750	32450	31482.02	2.16	0	1883	33083	32766	32233	31916	31383	32925	32075	102	9700	500	23360	50	1	20476584	6491	-78.66	3.20	12	0.06	-403.00	9903.00	67500	20240624	-53.04	17800	20240126	78.09	67500	-53.04	20240624	17800	78.09	20240126	67500	-53.04	20240624	17800	78.09	20240126	2.38	N	317330	500	102 억	442086	N	N	280	N	N
66	20241218	161131	57	100.00	KSQ150	화학	N	N	N	N	N	32450	500	2	1.56	3806509050	118770	64.49	32250	32550	31700	41500	22400	31950	32048.65	2.18	0	-528	34283	33116	32133	30966	29983	32625	30475	102	9550	500	23000	50	1	20476584	6645	-80.52	3.28	12	0.58	-403.00	9903.00	67500	20240624	-51.93	17800	20240126	82.30	67500	-51.93	20240624	17800	82.30	20240126	67500	-51.93	20240624	17800	82.30	20240126	2.30	N	317330	500	102 억	447143	N	N	280	N	N
67	20241218	151135	57	100.00	KSQ150	화학	N	N	N	N	N	32350	400	2	1.25	3577421700	111699	60.65	32250	32550	31700	41500	22400	31950	32027.34	2.18	0	-240	34283	33116	32133	30966	29983	32625	30475	102	9550	500	23000	50	1	20476584	6624	-80.27	3.27	12	0.55	-403.00	9903.00	67500	20240624	-52.07	17800	20240126	81.74	67500	-52.07	20240624	17800	81.74	20240126	67500	-52.07	20240624	17800	81.74	20240126	2.30	N	317330	500	102 억	447143	N	N	1848	N	N
68	20241218	141133	57	100.00	KSQ150	화학	N	N	N	N	N	32200	250	2	0.78	3028658750	94756	51.45	32250	32350	31700	41500	22400	31950	31962.71	2.18	0	-2572	34283	33116	32133	30966	29983	32625	30475	102	9550	500	23000	50	1	20476584	6593	-79.90	3.25	12	0.46	-403.00	9903.00	67500	20240624	-52.30	17800	20240126	80.90	67500	-52.30	20240624	17800	80.90	20240126	67500	-52.30	20240624	17800	80.90	20240126	2.30	N	317330	500	102 억	447143	N	N	1848	N	N
69	20241218	131135	57	100.00	KSQ150	화학	N	N	N	N	N	31800	-150	5	-0.47	2459254650	77039	41.83	32250	32350	31700	41500	22400	31950	31922.20	2.18	0	-7179	34283	33116	32133	30966	29983	32625	30475	102	9550	500	23000	50	1	20476584	6512	-78.91	3.21	12	0.38	-403.00	9903.00	67500	20240624	-52.89	17800	20240126	78.65	67500	-52.89	20240624	17800	78.65	20240126	67500	-52.89	20240624	17800	78.65	20240126	2.30	N	317330	500	102 억	447143	N	N	1848	N	N
70	20241218	121126	57	100.00	KSQ150	화학	N	N	N	N	N	31850	-100	5	-0.31	2095880350	65635	35.64	32250	32350	31700	41500	22400	31950	31932.36	2.18	0	-7600	34283	33116	32133	30966	29983	32625	30475	102	9550	500	23000	50	1	20476584	6522	-79.03	3.22	12	0.32	-403.00	9903.00	67500	20240624	-52.81	17800	20240126	78.93	67500	-52.81	20240624	17800	78.93	20240126	67500	-52.81	20240624	17800	78.93	20240126	2.30	N	317330	500	102 억	447143	N	N	1848	N	N
71	20241218	111129	57	100.00	KSQ150	화학	N	N	N	N	N	31700	-250	5	-0.78	1933413350	60523	32.86	32250	32350	31700	41500	22400	31950	31945.10	2.18	0	-7549	34283	33116	32133	30966	29983	32625	30475	102	9550	500	23000	50	1	20476584	6491	-78.66	3.20	12	0.30	-403.00	9903.00	67500	20240624	-53.04	17800	20240126	78.09	67500	-53.04	20240624	17800	78.09	20240126	67500	-53.04	20240624	17800	78.09	20240126	2.30	N	317330	500	102 억	447143	N	N	1848	N	N
72	20241218	101133	57	100.00	KSQ150	화학	N	N	N	N	N	31850	-100	5	-0.31	1431995500	44778	24.31	32250	32350	31700	41500	22400	31950	31979.89	2.18	0	-1562	34283	33116	32133	30966	29983	32625	30475	102	9550	500	23000	50	1	20476584	6522	-79.03	3.22	12	0.22	-403.00	9903.00	67500	20240624	-52.81	17800	20240126	78.93	67500	-52.81	20240624	17800	78.93	20240126	67500	-52.81	20240624	17800	78.93	20240126	2.30	N	317330	500	102 억	447143	N	N	1848	N	N
73	20241218	091137	57	100.00	KSQ150	화학	N	N	N	N	N	32150	200	2	0.63	336019700	10463	5.68	32250	32350	31900	41500	22400	31950	32115.08	2.18	0	-1386	34283	33116	32133	30966	29983	32625	30475	102	9550	500	23000	50	1	20476584	6583	-79.78	3.25	12	0.05	-403.00	9903.00	67500	20240624	-52.37	17800	20240126	80.62	67500	-52.37	20240624	17800	80.62	20240126	67500	-52.37	20240624	17800	80.62	20240126	2.30	N	317330	500	102 억	447143	N	N	1848	N	N
74	20241217	161129	57	100.00	KSQ150	화학	N	N	N	N	N	31950	-1350	5	-4.05	5836680350	182702	103.25	33100	33300	31150	43250	23350	33300	31946.06	2.17	0	-801	34166	33732	33116	32682	32066	33950	32900	102	9950	500	23970	50	1	20476584	6542	-79.28	3.23	12	0.89	-403.00	9903.00	67500	20240624	-52.67	17800	20240126	79.49	67500	-52.67	20240624	17800	79.49	20240126	67500	-52.67	20240624	17800	79.49	20240126	2.23	N	317330	500	102 억	445120	N	N	1848	N	N
75	20241217	151133	57	100.00	KSQ150	화학	N	N	N	N	N	31850	-1450	5	-4.35	5392245000	168760	95.37	33100	33300	31150	43250	23350	33300	31951.75	2.17	0	3218	34166	33732	33116	32682	32066	33950	32900	102	9950	500	23970	50	1	20476584	6522	-79.03	3.22	12	0.82	-403.00	9903.00	67500	20240624	-52.81	17800	20240126	78.93	67500	-52.81	20240624	17800	78.93	20240126	67500	-52.81	20240624	17800	78.93	20240126	2.23	N	317330	500	102 억	445120	N	N	1250	N	N
76	20241217	141124	57	100.00	KSQ150	화학	N	N	N	N	N	31700	-1600	5	-4.80	4210827450	131347	74.23	33100	33300	31600	43250	23350	33300	32058.33	2.17	0	2511	34166	33732	33116	32682	32066	33950	32900	102	9950	500	23970	50	1	20476584	6491	-78.66	3.20	12	0.64	-403.00	9903.00	67500	20240624	-53.04	17800	20240126	78.09	67500	-53.04	20240624	17800	78.09	20240126	67500	-53.04	20240624	17800	78.09	20240126	2.23	N	317330	500	102 억	445120	N	N	1250	N	N
77	20241217	131120	57	100.00	KSQ150	화학	N	N	N	N	N	31800	-1500	5	-4.50	3655521300	113838	64.34	33100	33300	31600	43250	23350	33300	32111.09	2.17	0	-1257	34166	33732	33116	32682	32066	33950	32900	102	9950	500	23970	50	1	20476584	6512	-78.91	3.21	12	0.56	-403.00	9903.00	67500	20240624	-52.89	17800	20240126	78.65	67500	-52.89	20240624	17800	78.65	20240126	67500	-52.89	20240624	17800	78.65	20240126	2.23	N	317330	500	102 억	445120	N	N	1250	N	N
78	20241217	121051	57	100.00	KSQ150	화학	N	N	N	N	N	31600	-1700	5	-5.11	3463016350	107777	60.91	33100	33300	31600	43250	23350	33300	32130.77	2.17	0	44	34166	33732	33116	32682	32066	33950	32900	102	9950	500	23970	50	1	20476584	6471	-78.41	3.19	12	0.53	-403.00	9903.00	67500	20240624	-53.19	17800	20240126	77.53	67500	-53.19	20240624	17800	77.53	20240126	67500	-53.19	20240624	17800	77.53	20240126	2.23	N	317330	500	102 억	445120	N	N	1250	N	N
79	20241217	111108	57	100.00	KSQ150	화학	N	N	N	N	N	31800	-1500	5	-4.50	2827291550	87751	49.59	33100	33300	31650	43250	23350	33300	32218.86	2.17	0	1886	34166	33732	33116	32682	32066	33950	32900	102	9950	500	23970	50	1	20476584	6512	-78.91	3.21	12	0.43	-403.00	9903.00	67500	20240624	-52.89	17800	20240126	78.65	67500	-52.89	20240624	17800	78.65	20240126	67500	-52.89	20240624	17800	78.65	20240126	2.23	N	317330	500	102 억	445120	N	N	1250	N	N
80	20241217	101114	57	100.00	KSQ150	화학	N	N	N	N	N	31950	-1350	5	-4.05	2036588200	62950	35.58	33100	33300	31650	43250	23350	33300	32351.72	2.17	0	-1958	34166	33732	33116	32682	32066	33950	32900	102	9950	500	23970	50	1	20476584	6542	-79.28	3.23	12	0.31	-403.00	9903.00	67500	20240624	-52.67	17800	20240126	79.49	67500	-52.67	20240624	17800	79.49	20240126	67500	-52.67	20240624	17800	79.49	20240126	2.23	N	317330	500	102 억	445120	N	N	1250	N	N
81	20241217	091131	57	100.00	KSQ150	화학	N	N	N	N	N	32550	-750	5	-2.25	615625950	18729	10.58	33100	33300	32450	43250	23350	33300	32869.05	2.17	0	132	34166	33732	33116	32682	32066	33950	32900	102	9950	500	23970	50	1	20476584	6665	-80.77	3.29	12	0.09	-403.00	9903.00	67500	20240624	-51.78	17800	20240126	82.87	67500	-51.78	20240624	17800	82.87	20240126	67500	-51.78	20240624	17800	82.87	20240126	2.23	N	317330	500	102 억	445120	N	N	1250	N	N
82	20241216	161120	57	100.00	KSQ150	화학	N	N	N	N	N	33300	250	2	0.76	5772268400	174669	54.68	33050	33550	32500	42950	23150	33050	33046.52	2.26	0	-22422	36116	34582	33716	32182	31316	34150	31750	102	9900	500	23790	50	1	20476584	6819	-82.63	3.36	12	0.85	-403.00	9903.00	67500	20240624	-50.67	17800	20240126	87.08	67500	-50.67	20240624	17800	87.08	20240126	67500	-50.67	20240624	17800	87.08	20240126	2.12	N	317330	500	102 억	463349	N	N	1250	N	N
83	20241216	151130	57	100.00	KSQ150	화학	N	N	N	N	N	33200	150	2	0.45	5533104900	167484	52.43	33050	33550	32500	42950	23150	33050	33036.62	2.26	0	-20393	36116	34582	33716	32182	31316	34150	31750	102	9900	500	23790	50	1	20476584	6798	-82.38	3.35	12	0.82	-403.00	9903.00	67500	20240624	-50.81	17800	20240126	86.52	67500	-50.81	20240624	17800	86.52	20240126	67500	-50.81	20240624	17800	86.52	20240126	2.12	N	317330	500	102 억	463349	N	N	6098	N	N
84	20241216	141128	57	100.00	KSQ150	화학	N	N	N	N	N	33000	-50	5	-0.15	4582266000	138820	43.46	33050	33550	32500	42950	23150	33050	33008.69	2.26	0	-16033	36116	34582	33716	32182	31316	34150	31750	102	9900	500	23790	50	1	20476584	6757	-81.89	3.33	12	0.68	-403.00	9903.00	67500	20240624	-51.11	17800	20240126	85.39	67500	-51.11	20240624	17800	85.39	20240126	67500	-51.11	20240624	17800	85.39	20240126	2.12	N	317330	500	102 억	463349	N	N	6098	N	N
85	20241216	131130	57	100.00	KSQ150	화학	N	N	N	N	N	32950	-100	5	-0.30	4306953850	130480	40.85	33050	33550	32500	42950	23150	33050	33008.54	2.26	0	-13579	36116	34582	33716	32182	31316	34150	31750	102	9900	500	23790	50	1	20476584	6747	-81.76	3.33	12	0.64	-403.00	9903.00	67500	20240624	-51.19	17800	20240126	85.11	67500	-51.19	20240624	17800	85.11	20240126	67500	-51.19	20240624	17800	85.11	20240126	2.12	N	317330	500	102 억	463349	N	N	6098	N	N
86	20241216	121129	57	100.00	KSQ150	화학	N	N	N	N	N	32950	-100	5	-0.30	3874363500	117388	36.75	33050	33550	32500	42950	23150	33050	33004.77	2.26	0	-15200	36116	34582	33716	32182	31316	34150	31750	102	9900	500	23790	50	1	20476584	6747	-81.76	3.33	12	0.57	-403.00	9903.00	67500	20240624	-51.19	17800	20240126	85.11	67500	-51.19	20240624	17800	85.11	20240126	67500	-51.19	20240624	17800	85.11	20240126	2.12	N	317330	500	102 억	463349	N	N	6098	N	N
87	20241216	111128	57	100.00	KSQ150	화학	N	N	N	N	N	32950	-100	5	-0.30	3411064150	103312	32.34	33050	33550	32500	42950	23150	33050	33017.11	2.26	0	-11537	36116	34582	33716	32182	31316	34150	31750	102	9900	500	23790	50	1	20476584	6747	-81.76	3.33	12	0.50	-403.00	9903.00	67500	20240624	-51.19	17800	20240126	85.11	67500	-51.19	20240624	17800	85.11	20240126	67500	-51.19	20240624	17800	85.11	20240126	2.12	N	317330	500	102 억	463349	N	N	6098	N	N
88	20241216	101130	57	100.00	KSQ150	화학	N	N	N	N	N	33100	50	2	0.15	2447035000	73873	23.13	33050	33550	32900	42950	23150	33050	33124.89	2.26	0	-16738	36116	34582	33716	32182	31316	34150	31750	102	9900	500	23790	50	1	20476584	6778	-82.13	3.34	12	0.36	-403.00	9903.00	67500	20240624	-50.96	17800	20240126	85.96	67500	-50.96	20240624	17800	85.96	20240126	67500	-50.96	20240624	17800	85.96	20240126	2.12	N	317330	500	102 억	463349	N	N	6098	N	N
89	20241216	091129	57	100.00	KSQ150	화학	N	N	N	N	N	33450	400	2	1.21	1109902800	33471	10.48	33050	33550	32950	42950	23150	33050	33160.13	2.26	0	-2101	36116	34582	33716	32182	31316	34150	31750	102	9900	500	23790	50	1	20476584	6849	-83.00	3.38	12	0.16	-403.00	9903.00	67500	20240624	-50.44	17800	20240126	87.92	67500	-50.44	20240624	17800	87.92	20240126	67500	-50.44	20240624	17800	87.92	20240126	2.12	N	317330	500	102 억	463349	N	N	6098	N	N
90	20241213	161121	57	100.00	KSQ150	화학	N	N	N	N	N	33050	-2350	5	-6.64	10724579950	317533	24.36	35000	35250	32850	46000	24800	35400	33776.03	2.63	0	-22939	40266	37832	34966	32532	29666	39050	33750	102	10600	500	25480	50	1	20476584	6768	-82.01	3.34	12	1.55	-403.00	9903.00	67500	20240624	-51.04	17800	20240126	85.67	67500	-51.04	20240624	17800	85.67	20240126	67500	-51.04	20240624	17800	85.67	20240126	2.14	N	317330	500	102 억	538070	N	N	6098	N	N
91	20241213	151127	57	100.00	KSQ150	화학	N	N	N	N	N	33200	-2200	5	-6.21	10167715500	300695	23.07	35000	35250	32850	46000	24800	35400	33814.04	2.63	0	-24712	40266	37832	34966	32532	29666	39050	33750	102	10600	500	25480	50	1	20476584	6798	-82.38	3.35	12	1.47	-403.00	9903.00	67500	20240624	-50.81	17800	20240126	86.52	67500	-50.81	20240624	17800	86.52	20240126	67500	-50.81	20240624	17800	86.52	20240126	2.14	N	317330	500	102 억	538070	N	N	131125	N	N
92	20241213	141126	57	100.00	KSQ150	화학	N	N	N	N	N	33150	-2250	5	-6.36	8391426400	246979	18.95	35000	35250	33150	46000	24800	35400	33976.27	2.63	0	-6429	40266	37832	34966	32532	29666	39050	33750	102	10600	500	25480	50	1	20476584	6788	-82.26	3.35	12	1.21	-403.00	9903.00	67500	20240624	-50.89	17800	20240126	86.24	67500	-50.89	20240624	17800	86.24	20240126	67500	-50.89	20240624	17800	86.24	20240126	2.14	N	317330	500	102 억	538070	N	N	131125	N	N
93	20241213	131127	57	100.00	KSQ150	화학	N	N	N	N	N	33450	-1950	5	-5.51	6611875200	193585	14.85	35000	35250	33400	46000	24800	35400	34154.89	2.63	0	-60	40266	37832	34966	32532	29666	39050	33750	102	10600	500	25480	50	1	20476584	6849	-83.00	3.38	12	0.95	-403.00	9903.00	67500	20240624	-50.44	17800	20240126	87.92	67500	-50.44	20240624	17800	87.92	20240126	67500	-50.44	20240624	17800	87.92	20240126	2.14	N	317330	500	102 억	538070	N	N	131125	N	N
94	20241213	121127	57	100.00	KSQ150	화학	N	N	N	N	N	33950	-1450	5	-4.10	5247487850	153025	11.74	35000	35250	33550	46000	24800	35400	34291.70	2.63	0	2912	40266	37832	34966	32532	29666	39050	33750	102	10600	500	25480	50	1	20476584	6952	-84.24	3.43	12	0.75	-403.00	9903.00	67500	20240624	-49.70	17800	20240126	90.73	67500	-49.70	20240624	17800	90.73	20240126	67500	-49.70	20240624	17800	90.73	20240126	2.14	N	317330	500	102 억	538070	N	N	131125	N	N
95	20241213	111125	57	100.00	KSQ150	화학	N	N	N	N	N	33850	-1550	5	-4.38	4641807850	135204	10.37	35000	35250	33550	46000	24800	35400	34331.87	2.63	0	5808	40266	37832	34966	32532	29666	39050	33750	102	10600	500	25480	50	1	20476584	6931	-84.00	3.42	12	0.66	-403.00	9903.00	67500	20240624	-49.85	17800	20240126	90.17	67500	-49.85	20240624	17800	90.17	20240126	67500	-49.85	20240624	17800	90.17	20240126	2.14	N	317330	500	102 억	538070	N	N	131125	N	N
96	20241213	101117	57	100.00	KSQ150	화학	N	N	N	N	N	34000	-1400	5	-3.95	3565355200	103376	7.93	35000	35250	34000	46000	24800	35400	34489.19	2.63	0	8973	40266	37832	34966	32532	29666	39050	33750	102	10600	500	25480	50	1	20476584	6962	-84.37	3.43	12	0.50	-403.00	9903.00	67500	20240624	-49.63	17800	20240126	91.01	67500	-49.63	20240624	17800	91.01	20240126	67500	-49.63	20240624	17800	91.01	20240126	2.14	N	317330	500	102 억	538070	N	N	131125	N	N
97	20241213	091120	57	100.00	KSQ150	화학	N	N	N	N	N	34850	-550	5	-1.55	1331816350	38264	2.94	35000	35250	34300	46000	24800	35400	34805.97	2.63	0	7684	40266	37832	34966	32532	29666	39050	33750	102	10600	500	25480	50	1	20476584	7136	-86.48	3.52	12	0.19	-403.00	9903.00	67500	20240624	-48.37	17800	20240126	95.79	67500	-48.37	20240624	17800	95.79	20240126	67500	-48.37	20240624	17800	95.79	20240126	2.14	N	317330	500	102 억	538070	N	N	131125	N	N
98	20241212	161125	57	100.00	KOSDAQ	화학	N	N	N	N	N	35400	4800	2	15.69	45668334000	1297924	1233.73	32200	37400	32100	39750	21450	30600	35184.39	3.31	0	178187	31833	31216	30583	29966	29333	31525	30275	102	9150	500	22030	50	1	20476584	7249	-87.84	3.57	12	6.34	-403.00	9903.00	67500	20240624	-47.56	17800	20240126	98.88	67500	-47.56	20240624	17800	98.88	20240126	67500	-47.56	20240624	17800	98.88	20240126	2.21	N	317330	500	102 억	678735	N	N	126513	N	N
99	20241212	151119	57	100.00	KOSDAQ	화학	N	N	N	N	N	36050	5450	2	17.81	32999396550	940483	893.97	32200	37400	32100	39750	21450	30600	35087.71	3.31	0	95463	31833	31216	30583	29966	29333	31525	30275	102	9150	500	22030	50	1	20476584	7382	-89.45	3.64	12	4.59	-403.00	9903.00	67500	20240624	-46.59	17800	20240126	102.53	67500	-46.59	20240624	17800	102.53	20240126	67500	-46.59	20240624	17800	102.53	20240126	2.21	N	317330	500	102 억	678735	N	N	302	N	N
100	20241212	141117	57	100.00	KOSDAQ	화학	N	N	N	N	N	34950	4350	2	14.22	28258035100	807495	767.56	32200	37400	32100	39750	21450	30600	34994.69	3.31	0	94674	31833	31216	30583	29966	29333	31525	30275	102	9150	500	22030	50	1	20476584	7157	-86.72	3.53	12	3.94	-403.00	9903.00	67500	20240624	-48.22	17800	20240126	96.35	67500	-48.22	20240624	17800	96.35	20240126	67500	-48.22	20240624	17800	96.35	20240126	2.21	N	317330	500	102 억	678735	N	N	302	N	N
101	20241212	131104	57	100.00	KOSDAQ	화학	N	N	N	N	N	34700	4100	2	13.40	26108444100	746198	709.29	32200	37400	32100	39750	21450	30600	34988.63	3.31	0	100771	31833	31216	30583	29966	29333	31525	30275	102	9150	500	22030	50	1	20476584	7105	-86.10	3.50	12	3.64	-403.00	9903.00	67500	20240624	-48.59	17800	20240126	94.94	67500	-48.59	20240624	17800	94.94	20240126	67500	-48.59	20240624	17800	94.94	20240126	2.21	N	317330	500	102 억	678735	N	N	302	N	N
102	20241212	121059	57	100.00	KOSDAQ	화학	N	N	N	N	N	35700	5100	2	16.67	23042972050	658846	626.26	32200	37400	32100	39750	21450	30600	34974.75	3.31	0	86154	31833	31216	30583	29966	29333	31525	30275	102	9150	500	22030	50	1	20476584	7310	-88.59	3.60	12	3.22	-403.00	9903.00	67500	20240624	-47.11	17800	20240126	100.56	67500	-47.11	20240624	17800	100.56	20240126	67500	-47.11	20240624	17800	100.56	20240126	2.21	N	317330	500	102 억	678735	N	N	302	N	N
103	20241212	111111	57	100.00	KOSDAQ	화학	N	N	N	N	N	36800	6200	2	20.26	18067222000	521426	495.64	32200	37400	32100	39750	21450	30600	34649.64	3.31	0	48399	31833	31216	30583	29966	29333	31525	30275	102	9150	500	22030	50	1	20476584	7535	-91.32	3.72	12	2.55	-403.00	9903.00	67500	20240624	-45.48	17800	20240126	106.74	67500	-45.48	20240624	17800	106.74	20240126	67500	-45.48	20240624	17800	106.74	20240126	2.21	N	317330	500	102 억	678735	N	N	302	N	N
104	20241212	101108	57	100.00	KOSDAQ	화학	N	N	N	N	N	33400	2800	2	9.15	7036343650	210956	200.52	32200	34350	32100	39750	21450	30600	33354.56	3.31	0	204	31833	31216	30583	29966	29333	31525	30275	102	9150	500	22030	50	1	20476584	6839	-82.88	3.37	12	1.03	-403.00	9903.00	67500	20240624	-50.52	17800	20240126	87.64	67500	-50.52	20240624	17800	87.64	20240126	67500	-50.52	20240624	17800	87.64	20240126	2.21	N	317330	500	102 억	678735	N	N	302	N	N
105	20241212	091118	57	100.00	KOSDAQ	화학	N	N	N	N	N	32850	2250	2	7.35	3949438750	117730	111.91	32200	34350	32100	39750	21450	30600	33546.58	3.31	0	-5279	31833	31216	30583	29966	29333	31525	30275	102	9150	500	22030	50	1	20476584	6727	-81.51	3.32	12	0.57	-403.00	9903.00	67500	20240624	-51.33	17800	20240126	84.55	67500	-51.33	20240624	17800	84.55	20240126	67500	-51.33	20240624	17800	84.55	20240126	2.21	N	317330	500	102 억	678735	N	N	302	N	N
106	20241211	161111	57	100.00	KOSDAQ	화학	N	N	N	N	N	30600	700	2	2.34	3204515850	104463	61.44	29950	31200	29950	38850	20950	29900	30676.22	3.33	0	-2706	31633	30766	29433	28566	27233	31200	29000	102	8950	500	21520	50	1	20476584	6266	-75.93	3.09	12	0.51	-403.00	9903.00	67500	20240624	-54.67	17800	20240126	71.91	67500	-54.67	20240624	17800	71.91	20240126	67500	-54.67	20240624	17800	71.91	20240126	2.27	N	317330	500	102 억	680904	N	N	299	N	N
107	20241211	151041	57	100.00	KOSDAQ	화학	N	N	N	N	N	30800	900	2	3.01	2948973400	96138	56.54	29950	31200	29950	38850	20950	29900	30674.46	3.33	0	-4553	31633	30766	29433	28566	27233	31200	29000	102	8950	500	21520	50	1	20476584	6307	-76.43	3.11	12	0.47	-403.00	9903.00	67500	20240624	-54.37	17800	20240126	73.03	67500	-54.37	20240624	17800	73.03	20240126	67500	-54.37	20240624	17800	73.03	20240126	2.27	N	317330	500	102 억	680904	N	N	200	N	N
108	20241211	141119	57	100.00	KOSDAQ	화학	N	N	N	N	N	30500	600	2	2.01	2626063700	85615	50.35	29950	31200	29950	38850	20950	29900	30673.03	3.33	0	-5195	31633	30766	29433	28566	27233	31200	29000	102	8950	500	21520	50	1	20476584	6245	-75.68	3.08	12	0.42	-403.00	9903.00	67500	20240624	-54.81	17800	20240126	71.35	67500	-54.81	20240624	17800	71.35	20240126	67500	-54.81	20240624	17800	71.35	20240126	2.27	N	317330	500	102 억	680904	N	N	200	N	N
109	20241211	131121	57	100.00	KOSDAQ	화학	N	N	N	N	N	30450	550	2	1.84	2332095500	75975	44.68	29950	31200	29950	38850	20950	29900	30695.67	3.33	0	-4573	31633	30766	29433	28566	27233	31200	29000	102	8950	500	21520	50	1	20476584	6235	-75.56	3.07	12	0.37	-403.00	9903.00	67500	20240624	-54.89	17800	20240126	71.07	67500	-54.89	20240624	17800	71.07	20240126	67500	-54.89	20240624	17800	71.07	20240126	2.27	N	317330	500	102 억	680904	N	N	200	N	N
110	20241211	121122	57	100.00	KOSDAQ	화학	N	N	N	N	N	30400	500	2	1.67	2051843650	66755	39.26	29950	31200	29950	38850	20950	29900	30737.05	3.33	0	-5445	31633	30766	29433	28566	27233	31200	29000	102	8950	500	21520	50	1	20476584	6225	-75.43	3.07	12	0.33	-403.00	9903.00	67500	20240624	-54.96	17800	20240126	70.79	67500	-54.96	20240624	17800	70.79	20240126	67500	-54.96	20240624	17800	70.79	20240126	2.27	N	317330	500	102 억	680904	N	N	200	N	N
111	20241211	111117	57	100.00	KOSDAQ	화학	N	N	N	N	N	30600	700	2	2.34	1733487100	56352	33.14	29950	31200	29950	38850	20950	29900	30761.92	3.33	0	-6666	31633	30766	29433	28566	27233	31200	29000	102	8950	500	21520	50	1	20476584	6266	-75.93	3.09	12	0.28	-403.00	9903.00	67500	20240624	-54.67	17800	20240126	71.91	67500	-54.67	20240624	17800	71.91	20240126	67500	-54.67	20240624	17800	71.91	20240126	2.27	N	317330	500	102 억	680904	N	N	200	N	N
112	20241211	101119	57	100.00	KOSDAQ	화학	N	N	N	N	N	30650	750	2	2.51	1453566950	47246	27.79	29950	31200	29950	38850	20950	29900	30766.11	3.33	0	-8299	31633	30766	29433	28566	27233	31200	29000	102	8950	500	21520	50	1	20476584	6276	-76.05	3.10	12	0.23	-403.00	9903.00	67500	20240624	-54.59	17800	20240126	72.19	67500	-54.59	20240624	17800	72.19	20240126	67500	-54.59	20240624	17800	72.19	20240126	2.27	N	317330	500	102 억	680904	N	N	200	N	N
113	20241211	091124	57	100.00	KOSDAQ	화학	N	N	N	N	N	30900	1000	2	3.34	573876950	18714	11.01	29950	31200	29950	38850	20950	29900	30666.06	3.33	0	-3998	31633	30766	29433	28566	27233	31200	29000	102	8950	500	21520	50	1	20476584	6327	-76.67	3.12	12	0.09	-403.00	9903.00	67500	20240624	-54.22	17800	20240126	73.60	67500	-54.22	20240624	17800	73.60	20240126	67500	-54.22	20240624	17800	73.60	20240126	2.27	N	317330	500	102 억	680904	N	N	200	N	N
114	20241210	161108	57	100.00	KOSDAQ	화학	N	N	N	N	N	29900	2100	2	7.55	4983874400	168722	47.47	28100	30300	28100	36100	19500	27800	29541.79	3.12	0	42222	31933	29866	28683	26616	25433	29275	26025	102	8300	500	20010	50	1	20476584	6122	-74.19	3.02	12	0.82	-403.00	9903.00	67500	20240624	-55.70	16750	20231201	78.51	67500	-55.70	20240624	17800	67.98	20240126	67500	-55.70	20240624	17800	67.98	20240126	2.37	N	317330	500	102 억	638103	N	N	195	N	N
115	20241210	151111	57	100.00	KOSDAQ	화학	N	N	N	N	N	29950	2150	2	7.73	4861737550	164643	46.32	28100	30300	28100	36100	19500	27800	29532.35	3.12	0	41983	31933	29866	28683	26616	25433	29275	26025	102	8300	500	20010	50	1	20476584	6133	-74.32	3.02	12	0.80	-403.00	9903.00	67500	20240624	-55.63	16750	20231201	78.81	67500	-55.63	20240624	17800	68.26	20240126	67500	-55.63	20240624	17800	68.26	20240126	2.37	N	317330	500	102 억	638103	N	N	513	N	N
116	20241210	141111	57	100.00	KOSDAQ	화학	N	N	N	N	N	29900	2100	2	7.55	4522915050	153284	43.13	28100	30300	28100	36100	19500	27800	29510.36	3.12	0	39199	31933	29866	28683	26616	25433	29275	26025	102	8300	500	20010	50	1	20476584	6122	-74.19	3.02	12	0.75	-403.00	9903.00	67500	20240624	-55.70	16750	20231201	78.51	67500	-55.70	20240624	17800	67.98	20240126	67500	-55.70	20240624	17800	67.98	20240126	2.37	N	317330	500	102 억	638103	N	N	513	N	N
117	20241210	131112	57	100.00	KOSDAQ	화학	N	N	N	N	N	30000	2200	2	7.91	4065791950	138110	38.86	28100	30100	28100	36100	19500	27800	29442.62	3.12	0	35869	31933	29866	28683	26616	25433	29275	26025	102	8300	500	20010	50	1	20476584	6143	-74.44	3.03	12	0.67	-403.00	9903.00	67500	20240624	-55.56	16750	20231201	79.10	67500	-55.56	20240624	17800	68.54	20240126	67500	-55.56	20240624	17800	68.54	20240126	2.37	N	317330	500	102 억	638103	N	N	513	N	N
118	20241210	121111	57	100.00	KOSDAQ	화학	N	N	N	N	N	29700	1900	2	6.83	3661411450	124536	35.04	28100	30050	28100	36100	19500	27800	29404.57	3.12	0	30530	31933	29866	28683	26616	25433	29275	26025	102	8300	500	20010	50	1	20476584	6082	-73.70	3.00	12	0.61	-403.00	9903.00	67500	20240624	-56.00	16750	20231201	77.31	67500	-56.00	20240624	17800	66.85	20240126	67500	-56.00	20240624	17800	66.85	20240126	2.37	N	317330	500	102 억	638103	N	N	513	N	N
119	20241210	111110	57	100.00	KOSDAQ	화학	N	N	N	N	N	29850	2050	2	7.37	3270393000	111455	31.36	28100	29950	28100	36100	19500	27800	29347.19	3.12	0	26675	31933	29866	28683	26616	25433	29275	26025	102	8300	500	20010	50	1	20476584	6112	-74.07	3.01	12	0.54	-403.00	9903.00	67500	20240624	-55.78	16750	20231201	78.21	67500	-55.78	20240624	17800	67.70	20240126	67500	-55.78	20240624	17800	67.70	20240126	2.37	N	317330	500	102 억	638103	N	N	513	N	N
120	20241210	101111	57	100.00	KOSDAQ	화학	N	N	N	N	N	29550	1750	2	6.29	2413622150	82678	23.26	28100	29800	28100	36100	19500	27800	29198.49	3.12	0	20122	31933	29866	28683	26616	25433	29275	26025	102	8300	500	20010	50	1	20476584	6051	-73.33	2.98	12	0.40	-403.00	9903.00	67500	20240624	-56.22	16750	20231201	76.42	67500	-56.22	20240624	17800	66.01	20240126	67500	-56.22	20240624	17800	66.01	20240126	2.37	N	317330	500	102 억	638103	N	N	513	N	N
121	20241210	091118	57	100.00	KOSDAQ	화학	N	N	N	N	N	28850	1050	2	3.78	850066050	29644	8.34	28100	29000	28100	36100	19500	27800	28685.44	3.12	0	4556	31933	29866	28683	26616	25433	29275	26025	102	8300	500	20010	50	1	20476584	5907	-71.59	2.91	12	0.14	-403.00	9903.00	67500	20240624	-57.26	16750	20231201	72.24	67500	-57.26	20240624	17800	62.08	20240126	67500	-57.26	20240624	17800	62.08	20240126	2.37	N	317330	500	102 억	638103	N	N	513	N	N
122	20241209	161107	57	100.00	KOSDAQ	화학	N	N	N	N	N	27800	-4000	5	-12.58	10188094050	352286	161.41	30700	30750	27500	41300	22300	31800	28922.04	3.02	0	20489	33400	32600	31050	30250	28700	33000	30650	102	9500	500	22890	50	1	20476584	5692	-68.98	2.81	12	1.72	-403.00	9903.00	67500	20240624	-58.81	16350	20231130	70.03	67500	-58.81	20240624	17800	56.18	20240126	67500	-58.81	20240624	17800	56.18	20240126	2.45	N	317330	500	102 억	617692	N	N	513	N	N
123	20241209	151109	57	100.00	KOSDAQ	화학	N	N	N	N	N	27650	-4150	5	-13.05	9567135500	329921	151.16	30700	30750	27500	41300	22300	31800	28997.84	3.02	0	19055	33400	32600	31050	30250	28700	33000	30650	102	9500	500	22890	50	1	20476584	5662	-68.61	2.79	12	1.61	-403.00	9903.00	67500	20240624	-59.04	16350	20231130	69.11	67500	-59.04	20240624	17800	55.34	20240126	67500	-59.04	20240624	17800	55.34	20240126	2.45	N	317330	500	102 억	617692	N	N	106	N	N
124	20241209	141109	57	100.00	KOSDAQ	화학	N	N	N	N	N	28250	-3550	5	-11.16	7521976200	256460	117.50	30700	30750	28050	41300	22300	31800	29329.54	3.02	0	-432	33400	32600	31050	30250	28700	33000	30650	102	9500	500	22890	50	1	20476584	5785	-70.10	2.85	12	1.25	-403.00	9903.00	67500	20240624	-58.15	16350	20231130	72.78	67500	-58.15	20240624	17800	58.71	20240126	67500	-58.15	20240624	17800	58.71	20240126	2.45	N	317330	500	102 억	617692	N	N	106	N	N
125	20241209	131112	57	100.00	KOSDAQ	화학	N	N	N	N	N	28250	-3550	5	-11.16	6409790450	217354	99.59	30700	30750	28050	41300	22300	31800	29489.57	3.02	0	-6798	33400	32600	31050	30250	28700	33000	30650	102	9500	500	22890	50	1	20476584	5785	-70.10	2.85	12	1.06	-403.00	9903.00	67500	20240624	-58.15	16350	20231130	72.78	67500	-58.15	20240624	17800	58.71	20240126	67500	-58.15	20240624	17800	58.71	20240126	2.45	N	317330	500	102 억	617692	N	N	106	N	N
126	20241209	121108	57	100.00	KOSDAQ	화학	N	N	N	N	N	29150	-2650	5	-8.33	5040399050	169329	77.58	30700	30750	29000	41300	22300	31800	29766.30	3.02	0	-14591	33400	32600	31050	30250	28700	33000	30650	102	9500	500	22890	50	1	20476584	5969	-72.33	2.94	12	0.83	-403.00	9903.00	67500	20240624	-56.81	16350	20231130	78.29	67500	-56.81	20240624	17800	63.76	20240126	67500	-56.81	20240624	17800	63.76	20240126	2.45	N	317330	500	102 억	617692	N	N	106	N	N
127	20241209	111109	57	100.00	KOSDAQ	화학	N	N	N	N	N	29400	-2400	5	-7.55	4226523100	141472	64.82	30700	30750	29350	41300	22300	31800	29874.65	3.02	0	-12923	33400	32600	31050	30250	28700	33000	30650	102	9500	500	22890	50	1	20476584	6020	-72.95	2.97	12	0.69	-403.00	9903.00	67500	20240624	-56.44	16350	20231130	79.82	67500	-56.44	20240624	17800	65.17	20240126	67500	-56.44	20240624	17800	65.17	20240126	2.45	N	317330	500	102 억	617692	N	N	106	N	N
128	20241209	101105	57	100.00	KOSDAQ	화학	N	N	N	N	N	29750	-2050	5	-6.45	3442198800	114945	52.66	30700	30750	29350	41300	22300	31800	29945.68	3.02	0	-6492	33400	32600	31050	30250	28700	33000	30650	102	9500	500	22890	50	1	20476584	6092	-73.82	3.00	12	0.56	-403.00	9903.00	67500	20240624	-55.93	16350	20231130	81.96	67500	-55.93	20240624	17800	67.13	20240126	67500	-55.93	20240624	17800	67.13	20240126	2.45	N	317330	500	102 억	617692	N	N	106	N	N
129	20241209	091100	57	100.00	KOSDAQ	화학	N	N	N	N	N	30150	-1650	5	-5.19	1152608100	38068	17.44	30700	30750	29950	41300	22300	31800	30275.61	3.02	0	5145	33400	32600	31050	30250	28700	33000	30650	102	9500	500	22890	50	1	20476584	6174	-74.81	3.04	12	0.19	-403.00	9903.00	67500	20240624	-55.33	16350	20231130	84.40	67500	-55.33	20240624	17800	69.38	20240126	67500	-55.33	20240624	17800	69.38	20240126	2.45	N	317330	500	102 억	617692	N	N	106	N	N
130	20241206	161058	57	100.00	KOSDAQ	화학	N	N	N	N	N	31800	700	2	2.25	6670202900	217182	146.42	30900	31850	29500	40400	21800	31100	30710.86	2.84	0	35783	34433	32766	31833	30166	29233	32300	29700	102	9300	500	22390	50	1	20476584	6512	-78.91	3.21	12	1.06	-403.00	9903.00	67500	20240624	-52.89	16350	20231130	94.50	67500	-52.89	20240624	17800	78.65	20240126	67500	-52.89	20240624	17800	78.65	20240126	2.44	N	317330	500	102 억	580934	N	N	106	N	N
131	20241206	151103	57	100.00	KOSDAQ	화학	N	N	N	N	N	31600	500	2	1.61	6394724750	208499	140.57	30900	31800	29500	40400	21800	31100	30670.18	2.84	0	36006	34433	32766	31833	30166	29233	32300	29700	102	9300	500	22390	50	1	20476584	6471	-78.41	3.19	12	1.02	-403.00	9903.00	67500	20240624	-53.19	16350	20231130	93.27	67500	-53.19	20240624	17800	77.53	20240126	67500	-53.19	20240624	17800	77.53	20240126	2.44	N	317330	500	102 억	580934	N	N	233	N	N
132	20241206	141100	57	100.00	KOSDAQ	화학	N	N	N	N	N	30900	-200	5	-0.64	5403154050	176975	119.31	30900	31350	29500	40400	21800	31100	30530.44	2.84	0	32761	34433	32766	31833	30166	29233	32300	29700	102	9300	500	22390	50	1	20476584	6327	-76.67	3.12	12	0.86	-403.00	9903.00	67500	20240624	-54.22	16350	20231130	88.99	67500	-54.22	20240624	17800	73.60	20240126	67500	-54.22	20240624	17800	73.60	20240126	2.44	N	317330	500	102 억	580934	N	N	233	N	N
133	20241206	131100	57	100.00	KOSDAQ	화학	N	N	N	N	N	30750	-350	5	-1.13	5021107050	164645	111.00	30900	31350	29500	40400	21800	31100	30496.38	2.84	0	29561	34433	32766	31833	30166	29233	32300	29700	102	9300	500	22390	50	1	20476584	6297	-76.30	3.11	12	0.80	-403.00	9903.00	67500	20240624	-54.44	16350	20231130	88.07	67500	-54.44	20240624	17800	72.75	20240126	67500	-54.44	20240624	17800	72.75	20240126	2.44	N	317330	500	102 억	580934	N	N	233	N	N
134	20241206	121054	57	100.00	KOSDAQ	화학	N	N	N	N	N	31150	50	2	0.16	4507375150	147851	99.68	30900	31350	29500	40400	21800	31100	30485.72	2.84	0	26416	34433	32766	31833	30166	29233	32300	29700	102	9300	500	22390	50	1	20476584	6378	-77.30	3.15	12	0.72	-403.00	9903.00	67500	20240624	-53.85	16350	20231130	90.52	67500	-53.85	20240624	17800	75.00	20240126	67500	-53.85	20240624	17800	75.00	20240126	2.44	N	317330	500	102 억	580934	N	N	233	N	N
135	20241206	111051	57	100.00	KOSDAQ	화학	N	N	N	N	N	30000	-1100	5	-3.54	3537013250	116451	78.51	30900	31350	29500	40400	21800	31100	30373.09	2.84	0	18520	34433	32766	31833	30166	29233	32300	29700	102	9300	500	22390	50	1	20476584	6143	-74.44	3.03	12	0.57	-403.00	9903.00	67500	20240624	-55.56	16350	20231130	83.49	67500	-55.56	20240624	17800	68.54	20240126	67500	-55.56	20240624	17800	68.54	20240126	2.44	N	317330	500	102 억	580934	N	N	233	N	N
136	20241206	101051	57	100.00	KOSDAQ	화학	N	N	N	N	N	30600	-500	5	-1.61	1739818350	56521	38.11	30900	31350	30400	40400	21800	31100	30781.52	2.84	0	15908	34433	32766	31833	30166	29233	32300	29700	102	9300	500	22390	50	1	20476584	6266	-75.93	3.09	12	0.28	-403.00	9903.00	67500	20240624	-54.67	16350	20231130	87.16	67500	-54.67	20240624	17800	71.91	20240126	67500	-54.67	20240624	17800	71.91	20240126	2.44	N	317330	500	102 억	580934	N	N	233	N	N
137	20241206	091100	57	100.00	KOSDAQ	화학	N	N	N	N	N	30700	-400	5	-1.29	448540700	14520	9.79	30900	31350	30550	40400	21800	31100	30890.50	2.84	0	3545	34433	32766	31833	30166	29233	32300	29700	102	9300	500	22390	50	1	20476584	6286	-76.18	3.10	12	0.07	-403.00	9903.00	67500	20240624	-54.52	16350	20231130	87.77	67500	-54.52	20240624	17800	72.47	20240126	67500	-54.52	20240624	17800	72.47	20240126	2.44	N	317330	500	102 억	580934	N	N	233	N	N
138	20241205	161038	57	100.00	KOSDAQ	화학	N	N	N	N	N	31100	-1250	5	-3.86	4578665800	144887	48.05	33500	33500	30900	42050	22650	32350	31601.90	2.80	0	7232	35483	33916	32983	31416	30483	33450	30950	102	9700	500	23290	50	1	20476584	6368	-77.17	3.14	12	0.71	-403.00	9903.00	67500	20240624	-53.93	16350	20231130	90.21	67500	-53.93	20240624	17800	74.72	20240126	67500	-53.93	20240624	17800	74.72	20240126	2.46	N	317330	500	102 억	574237	N	N	233	N	N
139	20241205	151046	57	100.00	KOSDAQ	화학	N	N	N	N	N	31250	-1100	5	-3.40	4333706200	137017	45.44	33500	33500	30900	42050	22650	32350	31628.97	2.80	0	5755	35483	33916	32983	31416	30483	33450	30950	102	9700	500	23290	50	1	20476584	6399	-77.54	3.16	12	0.67	-403.00	9903.00	67500	20240624	-53.70	16350	20231130	91.13	67500	-53.70	20240624	17800	75.56	20240126	67500	-53.70	20240624	17800	75.56	20240126	2.46	N	317330	500	102 억	574237	N	N	736	N	N
140	20241205	141030	57	100.00	KOSDAQ	화학	N	N	N	N	N	31550	-800	5	-2.47	2915087750	91526	30.35	33500	33500	31100	42050	22650	32350	31849.83	2.80	0	4103	35483	33916	32983	31416	30483	33450	30950	102	9700	500	23290	50	1	20476584	6460	-78.29	3.19	12	0.45	-403.00	9903.00	67500	20240624	-53.26	16350	20231130	92.97	67500	-53.26	20240624	17800	77.25	20240126	67500	-53.26	20240624	17800	77.25	20240126	2.46	N	317330	500	102 억	574237	N	N	736	N	N
141	20241205	131041	57	100.00	KOSDAQ	화학	N	N	N	N	N	31650	-700	5	-2.16	2582439400	81010	26.86	33500	33500	31100	42050	22650	32350	31878.03	2.80	0	1924	35483	33916	32983	31416	30483	33450	30950	102	9700	500	23290	50	1	20476584	6481	-78.54	3.20	12	0.40	-403.00	9903.00	67500	20240624	-53.11	16350	20231130	93.58	67500	-53.11	20240624	17800	77.81	20240126	67500	-53.11	20240624	17800	77.81	20240126	2.46	N	317330	500	102 억	574237	N	N	736	N	N
142	20241205	121040	57	100.00	KOSDAQ	화학	N	N	N	N	N	32350	0	3	0.00	2267099150	71130	23.59	33500	33500	31100	42050	22650	32350	31872.62	2.80	0	1216	35483	33916	32983	31416	30483	33450	30950	102	9700	500	23290	50	1	20476584	6624	-80.27	3.27	12	0.35	-403.00	9903.00	67500	20240624	-52.07	16350	20231130	97.86	67500	-52.07	20240624	17800	81.74	20240126	67500	-52.07	20240624	17800	81.74	20240126	2.46	N	317330	500	102 억	574237	N	N	736	N	N
143	20241205	111039	57	100.00	KOSDAQ	화학	N	N	N	N	N	31950	-400	5	-1.24	2040627300	64081	21.25	33500	33500	31100	42050	22650	32350	31844.50	2.80	0	2254	35483	33916	32983	31416	30483	33450	30950	102	9700	500	23290	50	1	20476584	6542	-79.28	3.23	12	0.31	-403.00	9903.00	67500	20240624	-52.67	16350	20231130	95.41	67500	-52.67	20240624	17800	79.49	20240126	67500	-52.67	20240624	17800	79.49	20240126	2.46	N	317330	500	102 억	574237	N	N	736	N	N
144	20241205	101038	57	100.00	KOSDAQ	화학	N	N	N	N	N	32000	-350	5	-1.08	1589572850	49927	16.56	33500	33500	31100	42050	22650	32350	31837.94	2.80	0	556	35483	33916	32983	31416	30483	33450	30950	102	9700	500	23290	50	1	20476584	6553	-79.40	3.23	12	0.24	-403.00	9903.00	67500	20240624	-52.59	16350	20231130	95.72	67500	-52.59	20240624	17800	79.78	20240126	67500	-52.59	20240624	17800	79.78	20240126	2.46	N	317330	500	102 억	574237	N	N	736	N	N
145	20241205	091044	57	100.00	KOSDAQ	화학	N	N	N	N	N	32100	-250	5	-0.77	374272450	11475	3.81	33500	33500	32000	42050	22650	32350	32616.34	2.80	0	-3059	35483	33916	32983	31416	30483	33450	30950	102	9700	500	23290	50	1	20476584	6573	-79.65	3.24	12	0.06	-403.00	9903.00	67500	20240624	-52.44	16350	20231130	96.33	67500	-52.44	20240624	17800	80.34	20240126	67500	-52.44	20240624	17800	80.34	20240126	2.46	N	317330	500	102 억	574237	N	N	736	N	N
146	20241204	161020	57	100.00	KOSDAQ	화학	N	N	N	N	N	32350	-1150	5	-3.43	9951814400	300529	126.62	32700	34550	32050	43550	23450	33500	33114.67	2.86	0	-12115	35866	34682	32516	31332	29166	35275	31925	102	10050	500	24120	50	1	20476584	6624	-80.27	3.27	12	1.47	-403.00	9903.00	67500	20240624	-52.07	16350	20231130	97.86	67500	-52.07	20240624	17800	81.74	20240126	67500	-52.07	20240624	17800	81.74	20240126	2.50	N	317330	500	102 억	585391	N	N	736	N	N
147	20241204	151022	57	100.00	KOSDAQ	화학	N	N	N	N	N	32400	-1100	5	-3.28	9741446850	294035	123.88	32700	34550	32050	43550	23450	33500	33130.18	2.86	0	-11518	35866	34682	32516	31332	29166	35275	31925	102	10050	500	24120	50	1	20476584	6634	-80.40	3.27	12	1.44	-403.00	9903.00	67500	20240624	-52.00	16350	20231130	98.17	67500	-52.00	20240624	17800	82.02	20240126	67500	-52.00	20240624	17800	82.02	20240126	2.50	N	317330	500	102 억	585391	N	N	264	N	N
148	20241204	141024	57	100.00	KOSDAQ	화학	N	N	N	N	N	32450	-1050	5	-3.13	8812241550	265373	111.81	32700	34550	32050	43550	23450	33500	33206.96	2.86	0	-9979	35866	34682	32516	31332	29166	35275	31925	102	10050	500	24120	50	1	20476584	6645	-80.52	3.28	12	1.30	-403.00	9903.00	67500	20240624	-51.93	16350	20231130	98.47	67500	-51.93	20240624	17800	82.30	20240126	67500	-51.93	20240624	17800	82.30	20240126	2.50	N	317330	500	102 억	585391	N	N	264	N	N
149	20241204	131016	57	100.00	KOSDAQ	화학	N	N	N	N	N	33100	-400	5	-1.19	7799442300	234493	98.80	32700	34550	32050	43550	23450	33500	33260.83	2.86	0	-3118	35866	34682	32516	31332	29166	35275	31925	102	10050	500	24120	50	1	20476584	6778	-82.13	3.34	12	1.15	-403.00	9903.00	67500	20240624	-50.96	16350	20231130	102.45	67500	-50.96	20240624	17800	85.96	20240126	67500	-50.96	20240624	17800	85.96	20240126	2.50	N	317330	500	102 억	585391	N	N	264	N	N
150	20241204	121012	57	100.00	KOSDAQ	화학	N	N	N	N	N	32450	-1050	5	-3.13	7128921100	214114	90.21	32700	34550	32050	43550	23450	33500	33294.94	2.86	0	-67	35866	34682	32516	31332	29166	35275	31925	102	10050	500	24120	50	1	20476584	6645	-80.52	3.28	12	1.05	-403.00	9903.00	67500	20240624	-51.93	16350	20231130	98.47	67500	-51.93	20240624	17800	82.30	20240126	67500	-51.93	20240624	17800	82.30	20240126	2.50	N	317330	500	102 억	585391	N	N	264	N	N
151	20241204	111004	57	100.00	KOSDAQ	화학	N	N	N	N	N	32350	-1150	5	-3.43	6360019650	190321	80.19	32700	34550	32250	43550	23450	33500	33417.31	2.86	0	3621	35866	34682	32516	31332	29166	35275	31925	102	10050	500	24120	50	1	20476584	6624	-80.27	3.27	12	0.93	-403.00	9903.00	67500	20240624	-52.07	16350	20231130	97.86	67500	-52.07	20240624	17800	81.74	20240126	67500	-52.07	20240624	17800	81.74	20240126	2.50	N	317330	500	102 억	585391	N	N	264	N	N
152	20241204	101004	57	100.00	KOSDAQ	화학	N	N	N	N	N	33150	-350	5	-1.04	5375003800	160216	67.50	32700	34550	32550	43550	23450	33500	33548.50	2.86	0	9322	35866	34682	32516	31332	29166	35275	31925	102	10050	500	24120	50	1	20476584	6788	-82.26	3.35	12	0.78	-403.00	9903.00	67500	20240624	-50.89	16350	20231130	102.75	67500	-50.89	20240624	17800	86.24	20240126	67500	-50.89	20240624	17800	86.24	20240126	2.50	N	317330	500	102 억	585391	N	N	264	N	N
153	20241204	091027	57	100.00	KOSDAQ	화학	N	N	N	N	N	34050	550	2	1.64	2143931200	63777	26.87	32700	34450	32550	43550	23450	33500	33616.13	2.86	0	3702	35866	34682	32516	31332	29166	35275	31925	102	10050	500	24120	50	1	20476584	6972	-84.49	3.44	12	0.31	-403.00	9903.00	67500	20240624	-49.56	16350	20231130	108.26	67500	-49.56	20240624	17800	91.29	20240126	67500	-49.56	20240624	17800	91.29	20240126	2.50	N	317330	500	102 억	585391	N	N	264	N	N
154	20241203	161109	57	100.00	KOSDAQ	화학	N	N	N	N	N	33500	2900	2	9.48	7672605150	235808	126.04	30350	33700	30350	39750	21450	30600	32535.74	2.66	0	41029	34133	32366	31383	29616	28633	31875	29125	102	9150	500	22030	50	1	20476584	6860	-83.13	3.38	12	1.15	-403.00	9903.00	67500	20240624	-50.37	16350	20231130	104.89	67500	-50.37	20240624	17800	88.20	20240126	67500	-50.37	20240624	17800	88.20	20240126	2.55	N	317330	500	102 억	544448	N	N	238	N	N
155	20241203	151149	57	100.00	KOSDAQ	화학	N	N	N	N	N	33600	3000	2	9.80	7436133700	228752	122.27	30350	33700	30350	39750	21450	30600	32507.40	2.66	0	40930	34133	32366	31383	29616	28633	31875	29125	102	9150	500	22030	50	1	20476584	6880	-83.37	3.39	12	1.12	-403.00	9903.00	67500	20240624	-50.22	16350	20231130	105.50	67500	-50.22	20240624	17800	88.76	20240126	67500	-50.22	20240624	17800	88.76	20240126	2.55	N	317330	500	102 억	544448	N	N	162	N	N
156	20241203	141125	57	100.00	KOSDAQ	화학	N	N	N	N	N	33000	2400	2	7.84	6629633250	204603	109.36	30350	33500	30350	39750	21450	30600	32402.42	2.66	0	39286	34133	32366	31383	29616	28633	31875	29125	102	9150	500	22030	50	1	20476584	6757	-81.89	3.33	12	1.00	-403.00	9903.00	67500	20240624	-51.11	16350	20231130	101.83	67500	-51.11	20240624	17800	85.39	20240126	67500	-51.11	20240624	17800	85.39	20240126	2.55	N	317330	500	102 억	544448	N	N	162	N	N
157	20241203	131126	57	100.00	KOSDAQ	화학	N	N	N	N	N	32850	2250	2	7.35	6309114350	194880	104.16	30350	33500	30350	39750	21450	30600	32374.36	2.66	0	35024	34133	32366	31383	29616	28633	31875	29125	102	9150	500	22030	50	1	20476584	6727	-81.51	3.32	12	0.95	-403.00	9903.00	67500	20240624	-51.33	16350	20231130	100.92	67500	-51.33	20240624	17800	84.55	20240126	67500	-51.33	20240624	17800	84.55	20240126	2.55	N	317330	500	102 억	544448	N	N	162	N	N
158	20241203	121142	57	100.00	KOSDAQ	화학	N	N	N	N	N	33250	2650	2	8.66	5444879900	168841	90.24	30350	33350	30350	39750	21450	30600	32248.56	2.66	0	27910	34133	32366	31383	29616	28633	31875	29125	102	9150	500	22030	50	1	20476584	6808	-82.51	3.36	12	0.82	-403.00	9903.00	67500	20240624	-50.74	16350	20231130	103.36	67500	-50.74	20240624	17800	86.80	20240126	67500	-50.74	20240624	17800	86.80	20240126	2.55	N	317330	500	102 억	544448	N	N	162	N	N
159	20241203	111116	57	100.00	KOSDAQ	화학	N	N	N	N	N	32750	2150	2	7.03	4706304300	146546	78.33	30350	33000	30350	39750	21450	30600	32114.86	2.66	0	23462	34133	32366	31383	29616	28633	31875	29125	102	9150	500	22030	50	1	20476584	6706	-81.27	3.31	12	0.72	-403.00	9903.00	67500	20240624	-51.48	16350	20231130	100.31	67500	-51.48	20240624	17800	83.99	20240126	67500	-51.48	20240624	17800	83.99	20240126	2.55	N	317330	500	102 억	544448	N	N	162	N	N
160	20241203	101103	57	100.00	KOSDAQ	화학	N	N	N	N	N	32250	1650	2	5.39	3543403250	111024	59.34	30350	32950	30350	39750	21450	30600	31915.65	2.66	0	21061	34133	32366	31383	29616	28633	31875	29125	102	9150	500	22030	50	1	20476584	6604	-80.02	3.26	12	0.54	-403.00	9903.00	67500	20240624	-52.22	16350	20231130	97.25	67500	-52.22	20240624	17800	81.18	20240126	67500	-52.22	20240624	17800	81.18	20240126	2.55	N	317330	500	102 억	544448	N	N	162	N	N
161	20241203	091054	57	100.00	KOSDAQ	화학	N	N	N	N	N	31500	900	2	2.94	879781950	28299	15.13	30350	31900	30350	39750	21450	30600	31088.80	2.66	0	8960	34133	32366	31383	29616	28633	31875	29125	102	9150	500	22030	50	1	20476584	6450	-78.16	3.18	12	0.14	-403.00	9903.00	67500	20240624	-53.33	16350	20231130	92.66	67500	-53.33	20240624	17800	76.97	20240126	67500	-53.33	20240624	17800	76.97	20240126	2.55	N	317330	500	102 억	544448	N	N	162	N	N
162	20241202	161035	57	100.00	KOSDAQ	화학	N	N	N	N	N	30600	-750	5	-2.39	5879777750	185775	83.92	31500	33150	30400	40750	21950	31350	31652.58	2.50	0	33000	33683	32516	31633	30466	29583	32075	30025	102	9400	500	22570	50	1	20476584	6266	-75.93	3.09	12	0.91	-403.00	9903.00	67500	20240624	-54.67	16350	20231130	87.16	67500	-54.67	20240624	17800	71.91	20240126	67500	-54.67	20240624	17800	71.91	20240126	2.54	N	317330	500	102 억	512152	N	N	162	N	N
163	20241202	151226	57	100.00	KOSDAQ	화학	N	N	N	N	N	30650	-700	5	-2.23	5435179750	171220	77.35	31500	33150	30650	40750	21950	31350	31743.84	2.50	0	28903	33683	32516	31633	30466	29583	32075	30025	102	9400	500	22570	50	1	20476584	6276	-76.05	3.10	12	0.84	-403.00	9903.00	67500	20240624	-54.59	16350	20231130	87.46	67500	-54.59	20240624	17800	72.19	20240126	67500	-54.59	20240624	17800	72.19	20240126	2.54	N	317330	500	102 억	512152	N	N	9	N	N
164	20241202	141124	57	100.00	KOSDAQ	화학	N	N	N	N	N	31000	-350	5	-1.12	4770830950	149654	67.60	31500	33150	30800	40750	21950	31350	31879.07	2.50	0	23376	33683	32516	31633	30466	29583	32075	30025	102	9400	500	22570	50	1	20476584	6348	-76.92	3.13	12	0.73	-403.00	9903.00	67500	20240624	-54.07	16350	20231130	89.60	67500	-54.07	20240624	17800	74.16	20240126	67500	-54.07	20240624	17800	74.16	20240126	2.54	N	317330	500	102 억	512152	N	N	9	N	N
165	20241202	131052	57	100.00	KOSDAQ	화학	N	N	N	N	N	31050	-300	5	-0.96	4004686350	125009	56.47	31500	33150	31000	40750	21950	31350	32035.18	2.50	0	17817	33683	32516	31633	30466	29583	32075	30025	102	9400	500	22570	50	1	20476584	6358	-77.05	3.14	12	0.61	-403.00	9903.00	67500	20240624	-54.00	16350	20231130	89.91	67500	-54.00	20240624	17800	74.44	20240126	67500	-54.00	20240624	17800	74.44	20240126	2.54	N	317330	500	102 억	512152	N	N	9	N	N
166	20241202	121116	57	100.00	KOSDAQ	화학	N	N	N	N	N	31200	-150	5	-0.48	3773840700	117589	53.12	31500	33150	31000	40750	21950	31350	32093.48	2.50	0	17378	33683	32516	31633	30466	29583	32075	30025	102	9400	500	22570	50	1	20476584	6389	-77.42	3.15	12	0.57	-403.00	9903.00	67500	20240624	-53.78	16350	20231130	90.83	67500	-53.78	20240624	17800	75.28	20240126	67500	-53.78	20240624	17800	75.28	20240126	2.54	N	317330	500	102 억	512152	N	N	9	N	N
167	20241202	111020	57	100.00	KOSDAQ	화학	N	N	N	N	N	31350	0	3	0.00	3458974150	107554	48.59	31500	33150	31000	40750	21950	31350	32160.35	2.50	0	18856	33683	32516	31633	30466	29583	32075	30025	102	9400	500	22570	50	1	20476584	6419	-77.79	3.17	12	0.53	-403.00	9903.00	67500	20240624	-53.56	16350	20231130	91.74	67500	-53.56	20240624	17800	76.12	20240126	67500	-53.56	20240624	17800	76.12	20240126	2.54	N	317330	500	102 억	512152	N	N	9	N	N
168	20241202	101027	57	100.00	KOSDAQ	화학	N	N	N	N	N	31300	-50	5	-0.16	2880381900	89094	40.25	31500	33150	31200	40750	21950	31350	32329.70	2.50	0	18387	33683	32516	31633	30466	29583	32075	30025	102	9400	500	22570	50	1	20476584	6409	-77.67	3.16	12	0.44	-403.00	9903.00	67500	20240624	-53.63	16350	20231130	91.44	67500	-53.63	20240624	17800	75.84	20240126	67500	-53.63	20240624	17800	75.84	20240126	2.54	N	317330	500	102 억	512152	N	N	9	N	N
169	20241202	091023	57	100.00	KOSDAQ	화학	N	N	N	N	N	32900	1550	2	4.94	908426700	27997	12.65	31500	33050	31500	40750	21950	31350	32447.29	2.50	0	8307	33683	32516	31633	30466	29583	32075	30025	102	9400	500	22570	50	1	20476584	6737	-81.64	3.32	12	0.14	-403.00	9903.00	67500	20240624	-51.26	16350	20231130	101.22	67500	-51.26	20240624	17800	84.83	20240126	67500	-51.26	20240624	17800	84.83	20240126	2.54	N	317330	500	102 억	512152	N	N	9	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History