KissMeData/092730/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	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	160752	57	100.00	KOSDAQ		화학	N	N	N	N	N	11850	60	2	0.51	501719970	42753	34.68	11780	11880	11600	15320	8260	11790	11735.30	8.97	-8802	-2769	12463	12126	11813	11476	11163	11970	11320	80	3530	500	8720	10	1	16027989	1899	8.18	1.17	12	0.27	1448.00	10151.00	17564	20240614	-32.53	10318	20240909	14.85	17564	-32.53	20240614	10318	14.85	20240909	34300	-65.45	20240614	11000	7.73	20241209	1.08	N	092730	500	80 억	1437130	N	N	26	N	N
3	20241231	150746	57	100.00	KOSDAQ		화학	N	N	N	N	N	11850	60	2	0.51	501719970	42753	34.68	11780	11880	11600	15320	8260	11790	11735.30	8.97	-8802	-2769	12463	12126	11813	11476	11163	11970	11320	80	3530	500	8720	10	1	16027989	1899	8.18	1.17	12	0.27	1448.00	10151.00	17564	20240614	-32.53	10318	20240909	14.85	17564	-32.53	20240614	10318	14.85	20240909	34300	-65.45	20240614	11000	7.73	20241209	1.08	N	092730	500	80 억	1437130	N	N	26	N	N
4	20241231	140750	57	100.00	KOSDAQ		화학	N	N	N	N	N	11850	60	2	0.51	501719970	42753	34.68	11780	11880	11600	15320	8260	11790	11735.30	8.97	-8802	-2769	12463	12126	11813	11476	11163	11970	11320	80	3530	500	8720	10	1	16027989	1899	8.18	1.17	12	0.27	1448.00	10151.00	17564	20240614	-32.53	10318	20240909	14.85	17564	-32.53	20240614	10318	14.85	20240909	34300	-65.45	20240614	11000	7.73	20241209	1.08	N	092730	500	80 억	1437130	N	N	26	N	N
5	20241231	130752	57	100.00	KOSDAQ		화학	N	N	N	N	N	11850	60	2	0.51	501719970	42753	34.68	11780	11880	11600	15320	8260	11790	11735.30	8.97	-8802	-2769	12463	12126	11813	11476	11163	11970	11320	80	3530	500	8720	10	1	16027989	1899	8.18	1.17	12	0.27	1448.00	10151.00	17564	20240614	-32.53	10318	20240909	14.85	17564	-32.53	20240614	10318	14.85	20240909	34300	-65.45	20240614	11000	7.73	20241209	1.08	N	092730	500	80 억	1437130	N	N	26	N	N
6	20241231	120751	57	100.00	KOSDAQ		화학	N	N	N	N	N	11850	60	2	0.51	501719970	42753	34.68	11780	11880	11600	15320	8260	11790	11735.30	8.97	-8802	-2769	12463	12126	11813	11476	11163	11970	11320	80	3530	500	8720	10	1	16027989	1899	8.18	1.17	12	0.27	1448.00	10151.00	17564	20240614	-32.53	10318	20240909	14.85	17564	-32.53	20240614	10318	14.85	20240909	34300	-65.45	20240614	11000	7.73	20241209	1.08	N	092730	500	80 억	1437130	N	N	26	N	N
7	20241231	110750	57	100.00	KOSDAQ		화학	N	N	N	N	N	11850	60	2	0.51	501719970	42753	34.68	11780	11880	11600	15320	8260	11790	11735.30	8.97	-8802	-2769	12463	12126	11813	11476	11163	11970	11320	80	3530	500	8720	10	1	16027989	1899	8.18	1.17	12	0.27	1448.00	10151.00	17564	20240614	-32.53	10318	20240909	14.85	17564	-32.53	20240614	10318	14.85	20240909	34300	-65.45	20240614	11000	7.73	20241209	1.08	N	092730	500	80 억	1437130	N	N	26	N	N
8	20241231	100745	57	100.00	KOSDAQ		화학	N	N	N	N	N	11850	60	2	0.51	501719970	42753	34.68	11780	11880	11600	15320	8260	11790	11735.30	8.97	-8802	-2769	12463	12126	11813	11476	11163	11970	11320	80	3530	500	8720	10	1	16027989	1899	8.18	1.17	12	0.27	1448.00	10151.00	17564	20240614	-32.53	10318	20240909	14.85	17564	-32.53	20240614	10318	14.85	20240909	34300	-65.45	20240614	11000	7.73	20241209	1.08	N	092730	500	80 억	1437130	N	N	26	N	N
9	20241231	090753	57	100.00	KOSDAQ		화학	N	N	N	N	N	11850	60	2	0.51	501719970	42753	34.68	11780	11880	11600	15320	8260	11790	11735.30	8.97	-8802	-2769	12463	12126	11813	11476	11163	11970	11320	80	3530	500	8720	10	1	16027989	1899	8.18	1.17	12	0.27	1448.00	10151.00	17564	20240614	-32.53	10318	20240909	14.85	17564	-32.53	20240614	10318	14.85	20240909	34300	-65.45	20240614	11000	7.73	20241209	1.08	N	092730	500	80 억	1437130	N	N	26	N	N
10	20241230	160747	57	100.00	KOSDAQ		화학	N	N	N	N	N	11850	60	2	0.51	501719970	42753	34.68	11780	11880	11600	15320	8260	11790	11735.30	9.02	0	-2769	12463	12126	11813	11476	11163	11970	11320	80	3530	500	8720	10	1	16027989	1899	8.18	1.17	12	0.27	1448.00	10151.00	17564	20240614	-32.53	10318	20240909	14.85	17564	-32.53	20240614	10318	14.85	20240909	34300	-65.45	20240614	11000	7.73	20241209	1.08	N	092730	500	80 억	1445932	N	N	26	N	N
11	20241230	150751	57	100.00	KOSDAQ		화학	N	N	N	N	N	11720	-70	5	-0.59	283786090	24228	19.65	11780	11850	11600	15320	8260	11790	11713.15	9.02	0	5012	12463	12126	11813	11476	11163	11970	11320	80	3530	500	8720	10	1	16027989	1878	8.09	1.15	12	0.15	1448.00	10151.00	17564	20240614	-33.27	10318	20240909	13.59	17564	-33.27	20240614	10318	13.59	20240909	34300	-65.83	20240614	11000	6.55	20241209	1.08	N	092730	500	80 억	1445932	N	N	4	N	N
12	20241230	140750	57	100.00	KOSDAQ		화학	N	N	N	N	N	11680	-110	5	-0.93	205925380	17581	14.26	11780	11850	11600	15320	8260	11790	11712.95	9.02	0	4729	12463	12126	11813	11476	11163	11970	11320	80	3530	500	8720	10	1	16027989	1872	8.07	1.15	12	0.11	1448.00	10151.00	17564	20240614	-33.50	10318	20240909	13.20	17564	-33.50	20240614	10318	13.20	20240909	34300	-65.95	20240614	11000	6.18	20241209	1.08	N	092730	500	80 억	1445932	N	N	4	N	N
13	20241230	130750	57	100.00	KOSDAQ		화학	N	N	N	N	N	11700	-90	5	-0.76	187972710	16047	13.02	11780	11850	11600	15320	8260	11790	11713.88	9.02	0	4698	12463	12126	11813	11476	11163	11970	11320	80	3530	500	8720	10	1	16027989	1875	8.08	1.15	12	0.10	1448.00	10151.00	17564	20240614	-33.39	10318	20240909	13.39	17564	-33.39	20240614	10318	13.39	20240909	34300	-65.89	20240614	11000	6.36	20241209	1.08	N	092730	500	80 억	1445932	N	N	4	N	N
14	20241230	120747	57	100.00	KOSDAQ		화학	N	N	N	N	N	11750	-40	5	-0.34	142657440	12175	9.88	11780	11850	11600	15320	8260	11790	11717.24	9.02	0	5336	12463	12126	11813	11476	11163	11970	11320	80	3530	500	8720	10	1	16027989	1883	8.11	1.16	12	0.08	1448.00	10151.00	17564	20240614	-33.10	10318	20240909	13.88	17564	-33.10	20240614	10318	13.88	20240909	34300	-65.74	20240614	11000	6.82	20241209	1.08	N	092730	500	80 억	1445932	N	N	4	N	N
15	20241230	110749	57	100.00	KOSDAQ		화학	N	N	N	N	N	11710	-80	5	-0.68	131019610	11183	9.07	11780	11850	11600	15320	8260	11790	11715.96	9.02	0	5215	12463	12126	11813	11476	11163	11970	11320	80	3530	500	8720	10	1	16027989	1877	8.09	1.15	12	0.07	1448.00	10151.00	17564	20240614	-33.33	10318	20240909	13.49	17564	-33.33	20240614	10318	13.49	20240909	34300	-65.86	20240614	11000	6.45	20241209	1.08	N	092730	500	80 억	1445932	N	N	4	N	N
16	20241230	100749	57	100.00	KOSDAQ		화학	N	N	N	N	N	11840	50	2	0.42	56719460	4865	3.95	11780	11850	11600	15320	8260	11790	11658.68	9.02	0	770	12463	12126	11813	11476	11163	11970	11320	80	3530	500	8720	10	1	16027989	1898	8.18	1.17	12	0.03	1448.00	10151.00	17564	20240614	-32.59	10318	20240909	14.75	17564	-32.59	20240614	10318	14.75	20240909	34300	-65.48	20240614	11000	7.64	20241209	1.08	N	092730	500	80 억	1445932	N	N	4	N	N
17	20241230	090750	57	100.00	KOSDAQ		화학	N	N	N	N	N	11690	-100	5	-0.85	1558920	133	0.11	11780	11780	11690	15320	8260	11790	11721.20	9.02	0	53	12463	12126	11813	11476	11163	11970	11320	80	3530	500	8720	10	1	16027989	1874	8.07	1.15	12	0.00	1448.00	10151.00	17564	20240614	-33.44	10318	20240909	13.30	17564	-33.44	20240614	10318	13.30	20240909	34300	-65.92	20240614	11000	6.27	20241209	1.08	N	092730	500	80 억	1445932	N	N	4	N	N
18	20241227	160746	57	100.00	KOSDAQ		화학	N	N	N	N	N	11790	-500	5	-4.07	1441223910	123263	149.31	12000	12150	11500	15970	8610	12290	11692.17	9.35	0	-47178	12610	12450	12260	12100	11910	12355	12005	80	3680	500	9090	10	1	16027989	1890	8.14	1.16	12	0.77	1448.00	10151.00	17564	20240614	-32.87	10318	20240909	14.27	17564	-32.87	20240614	10318	14.27	20240909	34300	-65.63	20240614	11000	7.18	20241209	1.06	N	092730	500	80 억	1498646	N	N	4	N	N
19	20241227	150745	57	100.00	KOSDAQ		화학	N	N	N	N	N	11650	-640	5	-5.21	1388499910	118774	143.87	12000	12150	11500	15970	8610	12290	11690.27	9.35	0	-45633	12610	12450	12260	12100	11910	12355	12005	80	3680	500	9090	10	1	16027989	1867	8.05	1.15	12	0.74	1448.00	10151.00	17564	20240614	-33.67	10318	20240909	12.91	17564	-33.67	20240614	10318	12.91	20240909	34300	-66.03	20240614	11000	5.91	20241209	1.06	N	092730	500	80 억	1498646	N	N	12	N	N
20	20241227	140747	57	100.00	KOSDAQ		화학	N	N	N	N	N	11670	-620	5	-5.04	1210783130	103577	125.46	12000	12150	11500	15970	8610	12290	11689.69	9.35	0	-36809	12610	12450	12260	12100	11910	12355	12005	80	3680	500	9090	10	1	16027989	1870	8.06	1.15	12	0.65	1448.00	10151.00	17564	20240614	-33.56	10318	20240909	13.10	17564	-33.56	20240614	10318	13.10	20240909	34300	-65.98	20240614	11000	6.09	20241209	1.06	N	092730	500	80 억	1498646	N	N	12	N	N
21	20241227	130747	57	100.00	KOSDAQ		화학	N	N	N	N	N	11570	-720	5	-5.86	1133466590	96942	117.43	12000	12150	11500	15970	8610	12290	11692.21	9.35	0	-33654	12610	12450	12260	12100	11910	12355	12005	80	3680	500	9090	10	1	16027989	1854	7.99	1.14	12	0.60	1448.00	10151.00	17564	20240614	-34.13	10318	20240909	12.13	17564	-34.13	20240614	10318	12.13	20240909	34300	-66.27	20240614	11000	5.18	20241209	1.06	N	092730	500	80 억	1498646	N	N	12	N	N
22	20241227	120747	57	100.00	KOSDAQ		화학	N	N	N	N	N	11530	-760	5	-6.18	1071591710	91603	110.96	12000	12150	11500	15970	8610	12290	11698.22	9.35	0	-30908	12610	12450	12260	12100	11910	12355	12005	80	3680	500	9090	10	1	16027989	1848	7.96	1.14	12	0.57	1448.00	10151.00	17564	20240614	-34.35	10318	20240909	11.75	17564	-34.35	20240614	10318	11.75	20240909	34300	-66.38	20240614	11000	4.82	20241209	1.06	N	092730	500	80 억	1498646	N	N	12	N	N
23	20241227	110745	57	100.00	KOSDAQ		화학	N	N	N	N	N	11580	-710	5	-5.78	837696690	71346	86.42	12000	12150	11530	15970	8610	12290	11741.33	9.35	0	-25260	12610	12450	12260	12100	11910	12355	12005	80	3680	500	9090	10	1	16027989	1856	8.00	1.14	12	0.45	1448.00	10151.00	17564	20240614	-34.07	10318	20240909	12.23	17564	-34.07	20240614	10318	12.23	20240909	34300	-66.24	20240614	11000	5.27	20241209	1.06	N	092730	500	80 억	1498646	N	N	12	N	N
24	20241227	100744	57	100.00	KOSDAQ		화학	N	N	N	N	N	11830	-460	5	-3.74	559132710	47517	57.56	12000	12150	11530	15970	8610	12290	11767.00	9.35	0	-17255	12610	12450	12260	12100	11910	12355	12005	80	3680	500	9090	10	1	16027989	1896	8.17	1.17	12	0.30	1448.00	10151.00	17564	20240614	-32.65	10318	20240909	14.65	17564	-32.65	20240614	10318	14.65	20240909	34300	-65.51	20240614	11000	7.55	20241209	1.06	N	092730	500	80 억	1498646	N	N	12	N	N
25	20241227	090749	57	100.00	KOSDAQ		화학	N	N	N	N	N	12000	-290	5	-2.36	38251280	3195	3.87	12000	12150	11880	15970	8610	12290	11972.23	9.35	0	-165	12610	12450	12260	12100	11910	12355	12005	80	3680	500	9090	10	1	16027989	1923	8.29	1.18	12	0.02	1448.00	10151.00	17564	20240614	-31.68	10318	20240909	16.30	17564	-31.68	20240614	10318	16.30	20240909	34300	-65.01	20240614	11000	9.09	20241209	1.06	N	092730	500	80 억	1498646	N	N	12	N	N
26	20241226	160742	57	100.00	KOSDAQ		화학	N	N	N	N	N	12290	-20	5	-0.16	1006533950	82273	114.30	12310	12420	12070	16000	8620	12310	12234.07	9.44	0	-14777	12656	12482	12246	12072	11836	12570	12160	80	3690	500	9100	10	1	16027989	1970	8.49	1.21	12	0.51	1448.00	10151.00	17564	20240614	-30.03	10318	20240909	19.11	17564	-30.03	20240614	10318	19.11	20240909	34300	-64.17	20240614	11000	11.73	20241209	1.04	N	092730	500	80 억	1512817	N	N	12	N	N
27	20241226	150738	57	100.00	KOSDAQ		화학	N	N	N	N	N	12300	-10	5	-0.08	968329710	79163	109.98	12310	12420	12070	16000	8620	12310	12232.10	9.44	0	-13917	12656	12482	12246	12072	11836	12570	12160	80	3690	500	9100	10	1	16027989	1971	8.49	1.21	12	0.49	1448.00	10151.00	17564	20240614	-29.97	10318	20240909	19.21	17564	-29.97	20240614	10318	19.21	20240909	34300	-64.14	20240614	11000	11.82	20241209	1.04	N	092730	500	80 억	1512817	N	N	0	N	N
28	20241226	140738	57	100.00	KOSDAQ		화학	N	N	N	N	N	12300	-10	5	-0.08	798565300	65341	90.78	12310	12420	12070	16000	8620	12310	12221.50	9.44	0	-14861	12656	12482	12246	12072	11836	12570	12160	80	3690	500	9100	10	1	16027989	1971	8.49	1.21	12	0.41	1448.00	10151.00	17564	20240614	-29.97	10318	20240909	19.21	17564	-29.97	20240614	10318	19.21	20240909	34300	-64.14	20240614	11000	11.82	20241209	1.04	N	092730	500	80 억	1512817	N	N	0	N	N
29	20241226	130740	57	100.00	KOSDAQ		화학	N	N	N	N	N	12250	-60	5	-0.49	668436020	54760	76.08	12310	12420	12070	16000	8620	12310	12206.65	9.44	0	-15592	12656	12482	12246	12072	11836	12570	12160	80	3690	500	9100	10	1	16027989	1963	8.46	1.21	12	0.34	1448.00	10151.00	17564	20240614	-30.26	10318	20240909	18.72	17564	-30.26	20240614	10318	18.72	20240909	34300	-64.29	20240614	11000	11.36	20241209	1.04	N	092730	500	80 억	1512817	N	N	0	N	N
30	20241226	120737	57	100.00	KOSDAQ		화학	N	N	N	N	N	12170	-140	5	-1.14	559414630	45841	63.69	12310	12420	12070	16000	8620	12310	12203.37	9.44	0	-17634	12656	12482	12246	12072	11836	12570	12160	80	3690	500	9100	10	1	16027989	1951	8.40	1.20	12	0.29	1448.00	10151.00	17564	20240614	-30.71	10318	20240909	17.95	17564	-30.71	20240614	10318	17.95	20240909	34300	-64.52	20240614	11000	10.64	20241209	1.04	N	092730	500	80 억	1512817	N	N	0	N	N
31	20241226	110738	57	100.00	KOSDAQ		화학	N	N	N	N	N	12150	-160	5	-1.30	498835240	40850	56.75	12310	12420	12070	16000	8620	12310	12211.39	9.44	0	-18672	12656	12482	12246	12072	11836	12570	12160	80	3690	500	9100	10	1	16027989	1947	8.39	1.20	12	0.25	1448.00	10151.00	17564	20240614	-30.82	10318	20240909	17.76	17564	-30.82	20240614	10318	17.76	20240909	34300	-64.58	20240614	11000	10.45	20241209	1.04	N	092730	500	80 억	1512817	N	N	0	N	N
32	20241226	100739	57	100.00	KOSDAQ		화학	N	N	N	N	N	12100	-210	5	-1.71	367394570	30015	41.70	12310	12420	12100	16000	8620	12310	12240.37	9.44	0	-16327	12656	12482	12246	12072	11836	12570	12160	80	3690	500	9100	10	1	16027989	1939	8.36	1.19	12	0.19	1448.00	10151.00	17564	20240614	-31.11	10318	20240909	17.27	17564	-31.11	20240614	10318	17.27	20240909	34300	-64.72	20240614	11000	10.00	20241209	1.04	N	092730	500	80 억	1512817	N	N	0	N	N
33	20241226	090740	57	100.00	KOSDAQ		화학	N	N	N	N	N	12390	80	2	0.65	22540010	1824	2.53	12310	12420	12270	16000	8620	12310	12357.46	9.44	0	-259	12656	12482	12246	12072	11836	12570	12160	80	3690	500	9100	10	1	16027989	1986	8.56	1.22	12	0.01	1448.00	10151.00	17564	20240614	-29.46	10318	20240909	20.08	17564	-29.46	20240614	10318	20.08	20240909	34300	-63.88	20240614	11000	12.64	20241209	1.04	N	092730	500	80 억	1512817	N	N	0	N	N
34	20241224	160739	57	100.00	KOSDAQ		화학	N	N	N	N	N	12310	140	2	1.15	877209790	71646	139.21	12140	12420	12010	15820	8520	12170	12243.64	9.44	0	-3083	12516	12342	12086	11912	11656	12430	12000	80	3650	500	9000	10	1	16027989	1973	8.50	1.21	12	0.45	1448.00	10151.00	17564	20240614	-29.91	10318	20240909	19.31	17564	-29.91	20240614	10318	19.31	20240909	34300	-64.11	20240614	11000	11.91	20241209	1.05	N	092730	500	80 억	1512503	N	N	0	N	N
35	20241224	150739	57	100.00	KOSDAQ		화학	N	N	N	N	N	12240	70	2	0.58	811147900	66255	128.74	12140	12420	12010	15820	8520	12170	12242.82	9.44	0	-2228	12516	12342	12086	11912	11656	12430	12000	80	3650	500	9000	10	1	16027989	1962	8.45	1.21	12	0.41	1448.00	10151.00	17564	20240614	-30.31	10318	20240909	18.63	17564	-30.31	20240614	10318	18.63	20240909	34300	-64.31	20240614	11000	11.27	20241209	1.05	N	092730	500	80 억	1512503	N	N	0	N	N
36	20241224	140737	57	100.00	KOSDAQ		화학	N	N	N	N	N	12270	100	2	0.82	776559920	63431	123.25	12140	12420	12010	15820	8520	12170	12242.59	9.44	0	-3	12516	12342	12086	11912	11656	12430	12000	80	3650	500	9000	10	1	16027989	1967	8.47	1.21	12	0.40	1448.00	10151.00	17564	20240614	-30.14	10318	20240909	18.92	17564	-30.14	20240614	10318	18.92	20240909	34300	-64.23	20240614	11000	11.55	20241209	1.05	N	092730	500	80 억	1512503	N	N	0	N	N
37	20241224	130739	57	100.00	KOSDAQ		화학	N	N	N	N	N	12270	100	2	0.82	757303860	61862	120.20	12140	12420	12010	15820	8520	12170	12241.83	9.44	0	643	12516	12342	12086	11912	11656	12430	12000	80	3650	500	9000	10	1	16027989	1967	8.47	1.21	12	0.39	1448.00	10151.00	17564	20240614	-30.14	10318	20240909	18.92	17564	-30.14	20240614	10318	18.92	20240909	34300	-64.23	20240614	11000	11.55	20241209	1.05	N	092730	500	80 억	1512503	N	N	0	N	N
38	20241224	120738	57	100.00	KOSDAQ		화학	N	N	N	N	N	12220	50	2	0.41	683138680	55800	108.42	12140	12420	12010	15820	8520	12170	12242.63	9.44	0	-1140	12516	12342	12086	11912	11656	12430	12000	80	3650	500	9000	10	1	16027989	1959	8.44	1.20	12	0.35	1448.00	10151.00	17564	20240614	-30.43	10318	20240909	18.43	17564	-30.43	20240614	10318	18.43	20240909	34300	-64.37	20240614	11000	11.09	20241209	1.05	N	092730	500	80 억	1512503	N	N	0	N	N
39	20241224	110740	57	100.00	KOSDAQ		화학	N	N	N	N	N	12170	0	3	0.00	607835370	49629	96.43	12140	12420	12010	15820	8520	12170	12247.58	9.44	0	-1012	12516	12342	12086	11912	11656	12430	12000	80	3650	500	9000	10	1	16027989	1951	8.40	1.20	12	0.31	1448.00	10151.00	17564	20240614	-30.71	10318	20240909	17.95	17564	-30.71	20240614	10318	17.95	20240909	34300	-64.52	20240614	11000	10.64	20241209	1.05	N	092730	500	80 억	1512503	N	N	0	N	N
40	20241224	100738	57	100.00	KOSDAQ		화학	N	N	N	N	N	12200	30	2	0.25	482136830	39312	76.39	12140	12420	12010	15820	8520	12170	12264.37	9.44	0	963	12516	12342	12086	11912	11656	12430	12000	80	3650	500	9000	10	1	16027989	1955	8.43	1.20	12	0.25	1448.00	10151.00	17564	20240614	-30.54	10318	20240909	18.24	17564	-30.54	20240614	10318	18.24	20240909	34300	-64.43	20240614	11000	10.91	20241209	1.05	N	092730	500	80 억	1512503	N	N	0	N	N
41	20241224	090742	57	100.00	KOSDAQ		화학	N	N	N	N	N	12180	10	2	0.08	11583690	955	1.86	12140	12220	12010	15820	8520	12170	12129.52	9.44	0	230	12516	12342	12086	11912	11656	12430	12000	80	3650	500	9000	10	1	16027989	1952	8.41	1.20	12	0.01	1448.00	10151.00	17564	20240614	-30.65	10318	20240909	18.05	17564	-30.65	20240614	10318	18.05	20240909	34300	-64.49	20240614	11000	10.73	20241209	1.05	N	092730	500	80 억	1512503	N	N	0	N	N
42	20241223	160733	57	100.00	KOSDAQ		화학	N	N	N	N	N	12170	310	2	2.61	617953650	51452	140.36	11830	12260	11830	15410	8310	11860	12009.91	9.42	0	925	12120	11990	11850	11720	11580	11920	11650	80	3550	500	8770	10	1	16027989	1951	8.40	1.20	12	0.32	1448.00	10151.00	17564	20240614	-30.71	10318	20240909	17.95	17564	-30.71	20240614	10318	17.95	20240909	34300	-64.52	20240614	11000	10.64	20241209	1.04	N	092730	500	80 억	1509922	N	N	0	N	N
43	20241223	150737	57	100.00	KOSDAQ		화학	N	N	N	N	N	12150	290	2	2.45	539076690	44986	122.72	11830	12170	11830	15410	8310	11860	11983.21	9.42	0	-220	12120	11990	11850	11720	11580	11920	11650	80	3550	500	8770	10	1	16027989	1947	8.39	1.20	12	0.28	1448.00	10151.00	17564	20240614	-30.82	10318	20240909	17.76	17564	-30.82	20240614	10318	17.76	20240909	34300	-64.58	20240614	11000	10.45	20241209	1.04	N	092730	500	80 억	1509922	N	N	0	N	N
44	20241223	140732	57	100.00	KOSDAQ		화학	N	N	N	N	N	12000	140	2	1.18	402535160	33705	91.95	11830	12050	11830	15410	8310	11860	11942.89	9.42	0	3904	12120	11990	11850	11720	11580	11920	11650	80	3550	500	8770	10	1	16027989	1923	8.29	1.18	12	0.21	1448.00	10151.00	17564	20240614	-31.68	10318	20240909	16.30	17564	-31.68	20240614	10318	16.30	20240909	34300	-65.01	20240614	11000	9.09	20241209	1.04	N	092730	500	80 억	1509922	N	N	0	N	N
45	20241223	130732	57	100.00	KOSDAQ		화학	N	N	N	N	N	11960	100	2	0.84	327395440	27424	74.81	11830	12050	11830	15410	8310	11860	11938.28	9.42	0	2323	12120	11990	11850	11720	11580	11920	11650	80	3550	500	8770	10	1	16027989	1917	8.26	1.18	12	0.17	1448.00	10151.00	17564	20240614	-31.91	10318	20240909	15.91	17564	-31.91	20240614	10318	15.91	20240909	34300	-65.13	20240614	11000	8.73	20241209	1.04	N	092730	500	80 억	1509922	N	N	0	N	N
46	20241223	120735	57	100.00	KOSDAQ		화학	N	N	N	N	N	11970	110	2	0.93	296833870	24865	67.83	11830	12050	11830	15410	8310	11860	11937.82	9.42	0	2100	12120	11990	11850	11720	11580	11920	11650	80	3550	500	8770	10	1	16027989	1919	8.27	1.18	12	0.16	1448.00	10151.00	17564	20240614	-31.85	10318	20240909	16.01	17564	-31.85	20240614	10318	16.01	20240909	34300	-65.10	20240614	11000	8.82	20241209	1.04	N	092730	500	80 억	1509922	N	N	0	N	N
47	20241223	110733	57	100.00	KOSDAQ		화학	N	N	N	N	N	11920	60	2	0.51	242561090	20325	55.45	11830	12050	11830	15410	8310	11860	11934.12	9.42	0	1200	12120	11990	11850	11720	11580	11920	11650	80	3550	500	8770	10	1	16027989	1911	8.23	1.17	12	0.13	1448.00	10151.00	17564	20240614	-32.13	10318	20240909	15.53	17564	-32.13	20240614	10318	15.53	20240909	34300	-65.25	20240614	11000	8.36	20241209	1.04	N	092730	500	80 억	1509922	N	N	0	N	N
48	20241223	100728	57	100.00	KOSDAQ		화학	N	N	N	N	N	11840	-20	5	-0.17	197355390	16526	45.08	11830	12050	11830	15410	8310	11860	11942.11	9.42	0	2108	12120	11990	11850	11720	11580	11920	11650	80	3550	500	8770	10	1	16027989	1898	8.18	1.17	12	0.10	1448.00	10151.00	17564	20240614	-32.59	10318	20240909	14.75	17564	-32.59	20240614	10318	14.75	20240909	34300	-65.48	20240614	11000	7.64	20241209	1.04	N	092730	500	80 억	1509922	N	N	0	N	N
49	20241223	090732	57	100.00	KOSDAQ		화학	N	N	N	N	N	11920	60	2	0.51	12066190	1016	2.77	11830	12030	11830	15410	8310	11860	11876.17	9.42	0	-247	12120	11990	11850	11720	11580	11920	11650	80	3550	500	8770	10	1	16027989	1911	8.23	1.17	12	0.01	1448.00	10151.00	17564	20240614	-32.13	10318	20240909	15.53	17564	-32.13	20240614	10318	15.53	20240909	34300	-65.25	20240614	11000	8.36	20241209	1.04	N	092730	500	80 억	1509922	N	N	0	N	N
50	20241220	160728	57	100.00	KOSDAQ		화학	N	N	N	N	N	11860	-120	5	-1.00	432290660	36646	80.83	11980	11980	11710	15570	8390	11980	11796.32	9.43	0	-4996	12333	12156	11903	11726	11473	12245	11815	80	3590	500	8860	10	1	16027989	1901	8.19	1.17	12	0.23	1448.00	10151.00	17564	20240614	-32.48	10318	20240909	14.94	17564	-32.48	20240614	10318	14.94	20240909	34300	-65.42	20240614	11000	7.82	20241209	1.02	N	092730	500	80 억	1512110	N	N	0	N	N
51	20241220	150732	57	100.00	KOSDAQ		화학	N	N	N	N	N	11800	-180	5	-1.50	419794290	35589	78.50	11980	11980	11710	15570	8390	11980	11795.62	9.43	0	-4689	12333	12156	11903	11726	11473	12245	11815	80	3590	500	8860	10	1	16027989	1891	8.15	1.16	12	0.22	1448.00	10151.00	17564	20240614	-32.82	10318	20240909	14.36	17564	-32.82	20240614	10318	14.36	20240909	34300	-65.60	20240614	11000	7.27	20241209	1.02	N	092730	500	80 억	1512110	N	N	0	N	N
52	20241220	140730	57	100.00	KOSDAQ		화학	N	N	N	N	N	11780	-200	5	-1.67	369265740	31298	69.03	11980	11980	11710	15570	8390	11980	11798.38	9.43	0	-6072	12333	12156	11903	11726	11473	12245	11815	80	3590	500	8860	10	1	16027989	1888	8.14	1.16	12	0.20	1448.00	10151.00	17564	20240614	-32.93	10318	20240909	14.17	17564	-32.93	20240614	10318	14.17	20240909	34300	-65.66	20240614	11000	7.09	20241209	1.02	N	092730	500	80 억	1512110	N	N	0	N	N
53	20241220	130728	57	100.00	KOSDAQ		화학	N	N	N	N	N	11790	-190	5	-1.59	268847120	22766	50.21	11980	11980	11710	15570	8390	11980	11809.15	9.43	0	-9248	12333	12156	11903	11726	11473	12245	11815	80	3590	500	8860	10	1	16027989	1890	8.14	1.16	12	0.14	1448.00	10151.00	17564	20240614	-32.87	10318	20240909	14.27	17564	-32.87	20240614	10318	14.27	20240909	34300	-65.63	20240614	11000	7.18	20241209	1.02	N	092730	500	80 억	1512110	N	N	0	N	N
54	20241220	120728	57	100.00	KOSDAQ		화학	N	N	N	N	N	11810	-170	5	-1.42	223584940	18931	41.76	11980	11980	11710	15570	8390	11980	11810.52	9.43	0	-8131	12333	12156	11903	11726	11473	12245	11815	80	3590	500	8860	10	1	16027989	1893	8.16	1.16	12	0.12	1448.00	10151.00	17564	20240614	-32.76	10318	20240909	14.46	17564	-32.76	20240614	10318	14.46	20240909	34300	-65.57	20240614	11000	7.36	20241209	1.02	N	092730	500	80 억	1512110	N	N	0	N	N
55	20241220	110728	57	100.00	KOSDAQ		화학	N	N	N	N	N	11820	-160	5	-1.34	192861470	16331	36.02	11980	11980	11710	15570	8390	11980	11809.53	9.43	0	-7463	12333	12156	11903	11726	11473	12245	11815	80	3590	500	8860	10	1	16027989	1895	8.16	1.16	12	0.10	1448.00	10151.00	17564	20240614	-32.70	10318	20240909	14.56	17564	-32.70	20240614	10318	14.56	20240909	34300	-65.54	20240614	11000	7.45	20241209	1.02	N	092730	500	80 억	1512110	N	N	0	N	N
56	20241220	100729	57	100.00	KOSDAQ		화학	N	N	N	N	N	11920	-60	5	-0.50	148531420	12584	27.76	11980	11980	11710	15570	8390	11980	11803.20	9.43	0	-7440	12333	12156	11903	11726	11473	12245	11815	80	3590	500	8860	10	1	16027989	1911	8.23	1.17	12	0.08	1448.00	10151.00	17564	20240614	-32.13	10318	20240909	15.53	17564	-32.13	20240614	10318	15.53	20240909	34300	-65.25	20240614	11000	8.36	20241209	1.02	N	092730	500	80 억	1512110	N	N	0	N	N
57	20241220	090730	57	100.00	KOSDAQ		화학	N	N	N	N	N	11860	-120	5	-1.00	25099530	2112	4.66	11980	11980	11810	15570	8390	11980	11884.25	9.43	0	-1953	12333	12156	11903	11726	11473	12245	11815	80	3590	500	8860	10	1	16027989	1901	8.19	1.17	12	0.01	1448.00	10151.00	17564	20240614	-32.48	10318	20240909	14.94	17564	-32.48	20240614	10318	14.94	20240909	34300	-65.42	20240614	11000	7.82	20241209	1.02	N	092730	500	80 억	1512110	N	N	0	N	N
58	20241219	160728	57	100.00	KOSDAQ		화학	N	N	N	N	N	11980	-20	5	-0.17	536195100	45149	110.91	11780	12080	11650	15600	8400	12000	11876.10	9.38	0	7390	12180	12090	11940	11850	11700	12120	11880	80	3600	500	8880	10	1	16027989	1920	8.27	1.18	12	0.28	1448.00	10151.00	17564	20240614	-31.79	10318	20240909	16.11	17564	-31.79	20240614	10318	16.11	20240909	34300	-65.07	20240614	11000	8.91	20241209	1.03	N	092730	500	80 억	1503878	N	N	16	N	N
59	20241219	150726	57	100.00	KOSDAQ		화학	N	N	N	N	N	11860	-140	5	-1.17	503950660	42442	104.26	11780	12080	11650	15600	8400	12000	11873.86	9.38	0	7061	12180	12090	11940	11850	11700	12120	11880	80	3600	500	8880	10	1	16027989	1901	8.19	1.17	12	0.26	1448.00	10151.00	17564	20240614	-32.48	10318	20240909	14.94	17564	-32.48	20240614	10318	14.94	20240909	34300	-65.42	20240614	11000	7.82	20241209	1.03	N	092730	500	80 억	1503878	N	N	16	N	N
60	20241219	140727	57	100.00	KOSDAQ		화학	N	N	N	N	N	12000	0	3	0.00	365409190	30857	75.80	11780	12020	11650	15600	8400	12000	11842.01	9.38	0	3771	12180	12090	11940	11850	11700	12120	11880	80	3600	500	8880	10	1	16027989	1923	8.29	1.18	12	0.19	1448.00	10151.00	17564	20240614	-31.68	10318	20240909	16.30	17564	-31.68	20240614	10318	16.30	20240909	34300	-65.01	20240614	11000	9.09	20241209	1.03	N	092730	500	80 억	1503878	N	N	16	N	N
61	20241219	130726	57	100.00	KOSDAQ		화학	N	N	N	N	N	11900	-100	5	-0.83	309604470	26183	64.32	11780	11920	11650	15600	8400	12000	11824.63	9.38	0	2540	12180	12090	11940	11850	11700	12120	11880	80	3600	500	8880	10	1	16027989	1907	8.22	1.17	12	0.16	1448.00	10151.00	17564	20240614	-32.25	10318	20240909	15.33	17564	-32.25	20240614	10318	15.33	20240909	34300	-65.31	20240614	11000	8.18	20241209	1.03	N	092730	500	80 억	1503878	N	N	16	N	N
62	20241219	120729	57	100.00	KOSDAQ		화학	N	N	N	N	N	11900	-100	5	-0.83	249700410	21133	51.91	11780	11900	11650	15600	8400	12000	11815.65	9.38	0	350	12180	12090	11940	11850	11700	12120	11880	80	3600	500	8880	10	1	16027989	1907	8.22	1.17	12	0.13	1448.00	10151.00	17564	20240614	-32.25	10318	20240909	15.33	17564	-32.25	20240614	10318	15.33	20240909	34300	-65.31	20240614	11000	8.18	20241209	1.03	N	092730	500	80 억	1503878	N	N	16	N	N
63	20241219	110726	57	100.00	KOSDAQ		화학	N	N	N	N	N	11810	-190	5	-1.58	178097040	15085	37.06	11780	11900	11650	15600	8400	12000	11806.22	9.38	0	-2086	12180	12090	11940	11850	11700	12120	11880	80	3600	500	8880	10	1	16027989	1893	8.16	1.16	12	0.09	1448.00	10151.00	17564	20240614	-32.76	10318	20240909	14.46	17564	-32.76	20240614	10318	14.46	20240909	34300	-65.57	20240614	11000	7.36	20241209	1.03	N	092730	500	80 억	1503878	N	N	16	N	N
64	20241219	100718	57	100.00	KOSDAQ		화학	N	N	N	N	N	11830	-170	5	-1.42	117638670	9975	24.50	11780	11900	11650	15600	8400	12000	11793.33	9.38	0	-3244	12180	12090	11940	11850	11700	12120	11880	80	3600	500	8880	10	1	16027989	1896	8.17	1.17	12	0.06	1448.00	10151.00	17564	20240614	-32.65	10318	20240909	14.65	17564	-32.65	20240614	10318	14.65	20240909	34300	-65.51	20240614	11000	7.55	20241209	1.03	N	092730	500	80 억	1503878	N	N	16	N	N
65	20241219	090727	57	100.00	KOSDAQ		화학	N	N	N	N	N	11790	-210	5	-1.75	45079560	3837	9.43	11780	11900	11650	15600	8400	12000	11748.58	9.38	0	-1655	12180	12090	11940	11850	11700	12120	11880	80	3600	500	8880	10	1	16027989	1890	8.14	1.16	12	0.02	1448.00	10151.00	17564	20240614	-32.87	10318	20240909	14.27	17564	-32.87	20240614	10318	14.27	20240909	34300	-65.63	20240614	11000	7.18	20241209	1.03	N	092730	500	80 억	1503878	N	N	16	N	N
66	20241218	160723	57	100.00	KOSDAQ		화학	N	N	N	N	N	12000	0	3	0.00	483768840	40493	140.12	12000	12030	11790	15600	8400	12000	11946.85	9.36	0	-7181	12273	12136	12023	11886	11773	12080	11830	80	3600	500	8880	10	1	16027989	1923	8.29	1.18	12	0.25	1448.00	10151.00	17564	20240614	-31.68	10318	20240909	16.30	17564	-31.68	20240614	10318	16.30	20240909	34300	-65.01	20240614	11000	9.09	20241209	1.01	N	092730	500	80 억	1500680	N	N	16	N	N
67	20241218	150727	57	100.00	KOSDAQ		화학	N	N	N	N	N	11940	-60	5	-0.50	463890160	38832	134.38	12000	12030	11790	15600	8400	12000	11946.08	9.36	0	-7396	12273	12136	12023	11886	11773	12080	11830	80	3600	500	8880	10	1	16027989	1914	8.25	1.18	12	0.24	1448.00	10151.00	17564	20240614	-32.02	10318	20240909	15.72	17564	-32.02	20240614	10318	15.72	20240909	34300	-65.19	20240614	11000	8.55	20241209	1.01	N	092730	500	80 억	1500680	N	N	4	N	N
68	20241218	140724	57	100.00	KOSDAQ		화학	N	N	N	N	N	12020	20	2	0.17	345880860	28978	100.28	12000	12030	11790	15600	8400	12000	11935.98	9.36	0	-5981	12273	12136	12023	11886	11773	12080	11830	80	3600	500	8880	10	1	16027989	1927	8.30	1.18	12	0.18	1448.00	10151.00	17564	20240614	-31.56	10318	20240909	16.50	17564	-31.56	20240614	10318	16.50	20240909	34300	-64.96	20240614	11000	9.27	20241209	1.01	N	092730	500	80 억	1500680	N	N	4	N	N
69	20241218	130726	57	100.00	KOSDAQ		화학	N	N	N	N	N	11960	-40	5	-0.33	293402620	24595	85.11	12000	12030	11790	15600	8400	12000	11929.36	9.36	0	-5607	12273	12136	12023	11886	11773	12080	11830	80	3600	500	8880	10	1	16027989	1917	8.26	1.18	12	0.15	1448.00	10151.00	17564	20240614	-31.91	10318	20240909	15.91	17564	-31.91	20240614	10318	15.91	20240909	34300	-65.13	20240614	11000	8.73	20241209	1.01	N	092730	500	80 억	1500680	N	N	4	N	N
70	20241218	120717	57	100.00	KOSDAQ		화학	N	N	N	N	N	11970	-30	5	-0.25	272950110	22884	79.19	12000	12030	11790	15600	8400	12000	11927.55	9.36	0	-5162	12273	12136	12023	11886	11773	12080	11830	80	3600	500	8880	10	1	16027989	1919	8.27	1.18	12	0.14	1448.00	10151.00	17564	20240614	-31.85	10318	20240909	16.01	17564	-31.85	20240614	10318	16.01	20240909	34300	-65.10	20240614	11000	8.82	20241209	1.01	N	092730	500	80 억	1500680	N	N	4	N	N
71	20241218	110725	57	100.00	KOSDAQ		화학	N	N	N	N	N	11990	-10	5	-0.08	206589050	17345	60.02	12000	12030	11790	15600	8400	12000	11910.58	9.36	0	-5236	12273	12136	12023	11886	11773	12080	11830	80	3600	500	8880	10	1	16027989	1922	8.28	1.18	12	0.11	1448.00	10151.00	17564	20240614	-31.74	10318	20240909	16.20	17564	-31.74	20240614	10318	16.20	20240909	34300	-65.04	20240614	11000	9.00	20241209	1.01	N	092730	500	80 억	1500680	N	N	4	N	N
72	20241218	100726	57	100.00	KOSDAQ		화학	N	N	N	N	N	11870	-130	5	-1.08	126560340	10659	36.88	12000	12030	11790	15600	8400	12000	11873.57	9.36	0	-3245	12273	12136	12023	11886	11773	12080	11830	80	3600	500	8880	10	1	16027989	1903	8.20	1.17	12	0.07	1448.00	10151.00	17564	20240614	-32.42	10318	20240909	15.04	17564	-32.42	20240614	10318	15.04	20240909	34300	-65.39	20240614	11000	7.91	20241209	1.01	N	092730	500	80 억	1500680	N	N	4	N	N
73	20241218	090727	57	100.00	KOSDAQ		화학	N	N	N	N	N	11930	-70	5	-0.58	8036410	672	2.33	12000	12030	11910	15600	8400	12000	11958.94	9.36	0	-215	12273	12136	12023	11886	11773	12080	11830	80	3600	500	8880	10	1	16027989	1912	8.24	1.18	12	0.00	1448.00	10151.00	17564	20240614	-32.08	10318	20240909	15.62	17564	-32.08	20240614	10318	15.62	20240909	34300	-65.22	20240614	11000	8.45	20241209	1.01	N	092730	500	80 억	1500680	N	N	4	N	N
74	20241217	160721	57	100.00	KOSDAQ		화학	N	N	N	N	N	12000	-90	5	-0.74	346032960	28832	51.96	12010	12160	11910	15710	8470	12090	12001.70	9.34	0	3034	12436	12262	12106	11932	11776	12185	11855	80	3620	500	8940	10	1	16027989	1923	8.29	1.18	12	0.18	1448.00	10151.00	17564	20240614	-31.68	10318	20240909	16.30	17564	-31.68	20240614	10318	16.30	20240909	34300	-65.01	20240614	11000	9.09	20241209	1.00	N	092730	500	80 억	1497647	N	N	4	N	N
75	20241217	150724	57	100.00	KOSDAQ		화학	N	N	N	N	N	12030	-60	5	-0.50	322517070	26873	48.43	12010	12160	11910	15710	8470	12090	12001.53	9.34	0	2997	12436	12262	12106	11932	11776	12185	11855	80	3620	500	8940	10	1	16027989	1928	8.31	1.19	12	0.17	1448.00	10151.00	17564	20240614	-31.51	10318	20240909	16.59	17564	-31.51	20240614	10318	16.59	20240909	34300	-64.93	20240614	11000	9.36	20241209	1.00	N	092730	500	80 억	1497647	N	N	1	N	N
76	20241217	140720	57	100.00	KOSDAQ		화학	N	N	N	N	N	12060	-30	5	-0.25	297381000	24783	44.67	12010	12160	11910	15710	8470	12090	11999.39	9.34	0	1584	12436	12262	12106	11932	11776	12185	11855	80	3620	500	8940	10	1	16027989	1933	8.33	1.19	12	0.15	1448.00	10151.00	17564	20240614	-31.34	10318	20240909	16.88	17564	-31.34	20240614	10318	16.88	20240909	34300	-64.84	20240614	11000	9.64	20241209	1.00	N	092730	500	80 억	1497647	N	N	1	N	N
77	20241217	130713	57	100.00	KOSDAQ		화학	N	N	N	N	N	11940	-150	5	-1.24	222460560	18555	33.44	12010	12160	11910	15710	8470	12090	11989.25	9.34	0	-2578	12436	12262	12106	11932	11776	12185	11855	80	3620	500	8940	10	1	16027989	1914	8.25	1.18	12	0.12	1448.00	10151.00	17564	20240614	-32.02	10318	20240909	15.72	17564	-32.02	20240614	10318	15.72	20240909	34300	-65.19	20240614	11000	8.55	20241209	1.00	N	092730	500	80 억	1497647	N	N	1	N	N
78	20241217	120707	57	100.00	KOSDAQ		화학	N	N	N	N	N	11990	-100	5	-0.83	142614150	11884	21.42	12010	12160	11910	15710	8470	12090	12000.52	9.34	0	-2644	12436	12262	12106	11932	11776	12185	11855	80	3620	500	8940	10	1	16027989	1922	8.28	1.18	12	0.07	1448.00	10151.00	17564	20240614	-31.74	10318	20240909	16.20	17564	-31.74	20240614	10318	16.20	20240909	34300	-65.04	20240614	11000	9.00	20241209	1.00	N	092730	500	80 억	1497647	N	N	1	N	N
79	20241217	110710	57	100.00	KOSDAQ		화학	N	N	N	N	N	11980	-110	5	-0.91	124867050	10405	18.75	12010	12160	11910	15710	8470	12090	12000.68	9.34	0	-2558	12436	12262	12106	11932	11776	12185	11855	80	3620	500	8940	10	1	16027989	1920	8.27	1.18	12	0.06	1448.00	10151.00	17564	20240614	-31.79	10318	20240909	16.11	17564	-31.79	20240614	10318	16.11	20240909	34300	-65.07	20240614	11000	8.91	20241209	1.00	N	092730	500	80 억	1497647	N	N	1	N	N
80	20241217	100715	57	100.00	KOSDAQ		화학	N	N	N	N	N	12000	-90	5	-0.74	60483370	5040	9.08	12010	12160	11910	15710	8470	12090	12000.67	9.34	0	-2404	12436	12262	12106	11932	11776	12185	11855	80	3620	500	8940	10	1	16027989	1923	8.29	1.18	12	0.03	1448.00	10151.00	17564	20240614	-31.68	10318	20240909	16.30	17564	-31.68	20240614	10318	16.30	20240909	34300	-65.01	20240614	11000	9.09	20241209	1.00	N	092730	500	80 억	1497647	N	N	1	N	N
81	20241217	090722	57	100.00	KOSDAQ		화학	N	N	N	N	N	11990	-100	5	-0.83	19918110	1658	2.99	12010	12160	11990	15710	8470	12090	12013.34	9.34	0	-1333	12436	12262	12106	11932	11776	12185	11855	80	3620	500	8940	10	1	16027989	1922	8.28	1.18	12	0.01	1448.00	10151.00	17564	20240614	-31.74	10318	20240909	16.20	17564	-31.74	20240614	10318	16.20	20240909	34300	-65.04	20240614	11000	9.00	20241209	1.00	N	092730	500	80 억	1497647	N	N	1	N	N
82	20241216	160715	57	100.00	KOSDAQ		화학	N	N	N	N	N	12090	140	2	1.17	668733010	55398	134.26	12140	12280	11950	15530	8370	11950	12071.44	9.31	0	5091	12216	12082	11926	11792	11636	12150	11860	80	3580	500	8840	10	1	16027989	1938	8.35	1.19	12	0.35	1448.00	10151.00	17564	20240614	-31.17	10318	20240909	17.17	17564	-31.17	20240614	10318	17.17	20240909	34300	-64.75	20240614	11000	9.91	20241209	0.98	N	092730	500	80 억	1492164	N	N	1	N	N
83	20241216	150723	57	100.00	KOSDAQ		화학	N	N	N	N	N	12030	80	2	0.67	639426830	52969	128.37	12140	12280	11950	15530	8370	11950	12071.74	9.31	0	5590	12216	12082	11926	11792	11636	12150	11860	80	3580	500	8840	10	1	16027989	1928	8.31	1.19	12	0.33	1448.00	10151.00	17564	20240614	-31.51	10318	20240909	16.59	17564	-31.51	20240614	10318	16.59	20240909	34300	-64.93	20240614	11000	9.36	20241209	0.98	N	092730	500	80 억	1492164	N	N	0	N	N
84	20241216	140722	57	100.00	KOSDAQ		화학	N	N	N	N	N	12010	60	2	0.50	502794600	41586	100.79	12140	12280	12000	15530	8370	11950	12090.51	9.31	0	3966	12216	12082	11926	11792	11636	12150	11860	80	3580	500	8840	10	1	16027989	1925	8.29	1.18	12	0.26	1448.00	10151.00	17564	20240614	-31.62	10318	20240909	16.40	17564	-31.62	20240614	10318	16.40	20240909	34300	-64.99	20240614	11000	9.18	20241209	0.98	N	092730	500	80 억	1492164	N	N	0	N	N
85	20241216	130723	57	100.00	KOSDAQ		화학	N	N	N	N	N	12010	60	2	0.50	458954100	37938	91.94	12140	12280	12010	15530	8370	11950	12097.52	9.31	0	4112	12216	12082	11926	11792	11636	12150	11860	80	3580	500	8840	10	1	16027989	1925	8.29	1.18	12	0.24	1448.00	10151.00	17564	20240614	-31.62	10318	20240909	16.40	17564	-31.62	20240614	10318	16.40	20240909	34300	-64.99	20240614	11000	9.18	20241209	0.98	N	092730	500	80 억	1492164	N	N	0	N	N
86	20241216	120723	57	100.00	KOSDAQ		화학	N	N	N	N	N	12020	70	2	0.59	397342860	32820	79.54	12140	12280	12010	15530	8370	11950	12106.78	9.31	0	3597	12216	12082	11926	11792	11636	12150	11860	80	3580	500	8840	10	1	16027989	1927	8.30	1.18	12	0.20	1448.00	10151.00	17564	20240614	-31.56	10318	20240909	16.50	17564	-31.56	20240614	10318	16.50	20240909	34300	-64.96	20240614	11000	9.27	20241209	0.98	N	092730	500	80 억	1492164	N	N	0	N	N
87	20241216	110722	57	100.00	KOSDAQ		화학	N	N	N	N	N	12100	150	2	1.26	349438580	28838	69.89	12140	12280	12010	15530	8370	11950	12117.35	9.31	0	4054	12216	12082	11926	11792	11636	12150	11860	80	3580	500	8840	10	1	16027989	1939	8.36	1.19	12	0.18	1448.00	10151.00	17564	20240614	-31.11	10318	20240909	17.27	17564	-31.11	20240614	10318	17.27	20240909	34300	-64.72	20240614	11000	10.00	20241209	0.98	N	092730	500	80 억	1492164	N	N	0	N	N
88	20241216	100723	57	100.00	KOSDAQ		화학	N	N	N	N	N	12080	130	2	1.09	271933260	22406	54.30	12140	12280	12010	15530	8370	11950	12136.71	9.31	0	3416	12216	12082	11926	11792	11636	12150	11860	80	3580	500	8840	10	1	16027989	1936	8.34	1.19	12	0.14	1448.00	10151.00	17564	20240614	-31.22	10318	20240909	17.08	17564	-31.22	20240614	10318	17.08	20240909	34300	-64.78	20240614	11000	9.82	20241209	0.98	N	092730	500	80 억	1492164	N	N	0	N	N
89	20241216	090724	57	100.00	KOSDAQ		화학	N	N	N	N	N	12160	210	2	1.76	50885810	4189	10.15	12140	12200	12020	15530	8370	11950	12147.96	9.31	0	1363	12216	12082	11926	11792	11636	12150	11860	80	3580	500	8840	10	1	16027989	1949	8.40	1.20	12	0.03	1448.00	10151.00	17564	20240614	-30.77	10318	20240909	17.85	17564	-30.77	20240614	10318	17.85	20240909	34300	-64.55	20240614	11000	10.55	20241209	0.98	N	092730	500	80 억	1492164	N	N	0	N	N
90	20241213	160716	57	100.00	KOSDAQ		화학	N	N	N	N	N	11950	10	2	0.08	491591560	41243	123.32	11940	12060	11770	15520	8360	11940	11919.19	9.29	0	1749	12346	12142	11996	11792	11646	12245	11895	80	3580	500	8830	10	1	16027989	1915	8.25	1.18	12	0.26	1448.00	10151.00	17564	20240614	-31.96	10318	20240909	15.82	17564	-31.96	20240614	10318	15.82	20240909	34300	-65.16	20240614	11000	8.64	20241209	0.97	N	092730	500	80 억	1489516	N	N	6	N	N
91	20241213	150720	57	100.00	KOSDAQ		화학	N	N	N	N	N	11980	40	2	0.34	430956460	36170	108.15	11940	12060	11770	15520	8360	11940	11914.75	9.29	0	2550	12346	12142	11996	11792	11646	12245	11895	80	3580	500	8830	10	1	16027989	1920	8.27	1.18	12	0.23	1448.00	10151.00	17564	20240614	-31.79	10318	20240909	16.11	17564	-31.79	20240614	10318	16.11	20240909	34300	-65.07	20240614	11000	8.91	20241209	0.97	N	092730	500	80 억	1489516	N	N	6	N	N
92	20241213	140721	57	100.00	KOSDAQ		화학	N	N	N	N	N	11990	50	2	0.42	347963160	29238	87.43	11940	12060	11770	15520	8360	11940	11901.06	9.29	0	2144	12346	12142	11996	11792	11646	12245	11895	80	3580	500	8830	10	1	16027989	1922	8.28	1.18	12	0.18	1448.00	10151.00	17564	20240614	-31.74	10318	20240909	16.20	17564	-31.74	20240614	10318	16.20	20240909	34300	-65.04	20240614	11000	9.00	20241209	0.97	N	092730	500	80 억	1489516	N	N	6	N	N
93	20241213	130721	57	100.00	KOSDAQ		화학	N	N	N	N	N	11950	10	2	0.08	243027450	20487	61.26	11940	12040	11770	15520	8360	11940	11862.52	9.29	0	662	12346	12142	11996	11792	11646	12245	11895	80	3580	500	8830	10	1	16027989	1915	8.25	1.18	12	0.13	1448.00	10151.00	17564	20240614	-31.96	10318	20240909	15.82	17564	-31.96	20240614	10318	15.82	20240909	34300	-65.16	20240614	11000	8.64	20241209	0.97	N	092730	500	80 억	1489516	N	N	6	N	N
94	20241213	120722	57	100.00	KOSDAQ		화학	N	N	N	N	N	11890	-50	5	-0.42	190729170	16095	48.13	11940	12040	11770	15520	8360	11940	11850.21	9.29	0	-638	12346	12142	11996	11792	11646	12245	11895	80	3580	500	8830	10	1	16027989	1906	8.21	1.17	12	0.10	1448.00	10151.00	17564	20240614	-32.30	10318	20240909	15.24	17564	-32.30	20240614	10318	15.24	20240909	34300	-65.34	20240614	11000	8.09	20241209	0.97	N	092730	500	80 억	1489516	N	N	6	N	N
95	20241213	110719	57	100.00	KOSDAQ		화학	N	N	N	N	N	11870	-70	5	-0.59	122860870	10378	31.03	11940	12040	11770	15520	8360	11940	11838.59	9.29	0	-2704	12346	12142	11996	11792	11646	12245	11895	80	3580	500	8830	10	1	16027989	1903	8.20	1.17	12	0.06	1448.00	10151.00	17564	20240614	-32.42	10318	20240909	15.04	17564	-32.42	20240614	10318	15.04	20240909	34300	-65.39	20240614	11000	7.91	20241209	0.97	N	092730	500	80 억	1489516	N	N	6	N	N
96	20241213	100715	57	100.00	KOSDAQ		화학	N	N	N	N	N	11840	-100	5	-0.84	91185080	7704	23.04	11940	12040	11770	15520	8360	11940	11836.07	9.29	0	-2863	12346	12142	11996	11792	11646	12245	11895	80	3580	500	8830	10	1	16027989	1898	8.18	1.17	12	0.05	1448.00	10151.00	17564	20240614	-32.59	10318	20240909	14.75	17564	-32.59	20240614	10318	14.75	20240909	34300	-65.48	20240614	11000	7.64	20241209	0.97	N	092730	500	80 억	1489516	N	N	6	N	N
97	20241213	090721	57	100.00	KOSDAQ		화학	N	N	N	N	N	11840	-100	5	-0.84	10344390	870	2.60	11940	12040	11840	15520	8360	11940	11890.10	9.29	0	-114	12346	12142	11996	11792	11646	12245	11895	80	3580	500	8830	10	1	16027989	1898	8.18	1.17	12	0.01	1448.00	10151.00	17564	20240614	-32.59	10318	20240909	14.75	17564	-32.59	20240614	10318	14.75	20240909	34300	-65.48	20240614	11000	7.64	20241209	0.97	N	092730	500	80 억	1489516	N	N	6	N	N
98	20241212	160724	57	100.00	KOSDAQ		화학	N	N	N	N	N	11940	90	2	0.76	398196340	33407	64.73	11880	12200	11850	15400	8300	11850	11919.55	9.37	0	-2176	12530	12190	11710	11370	10890	12360	11540	80	3550	500	8760	10	1	16027989	1914	8.25	1.18	12	0.21	1448.00	10151.00	17564	20240614	-32.02	10318	20240909	15.72	17564	-32.02	20240614	10318	15.72	20240909	34300	-65.19	20240614	11000	8.55	20241209	0.96	N	092730	500	80 억	1502050	N	N	6	N	N
99	20241212	150716	57	100.00	KOSDAQ		화학	N	N	N	N	N	11910	60	2	0.51	389527240	32680	63.32	11880	12200	11850	15400	8300	11850	11919.44	9.37	0	-1783	12530	12190	11710	11370	10890	12360	11540	80	3550	500	8760	10	1	16027989	1909	8.23	1.17	12	0.20	1448.00	10151.00	17564	20240614	-32.19	10318	20240909	15.43	17564	-32.19	20240614	10318	15.43	20240909	34300	-65.28	20240614	11000	8.27	20241209	0.96	N	092730	500	80 억	1502050	N	N	33	N	N
100	20241212	140715	57	100.00	KOSDAQ		화학	N	N	N	N	N	11870	20	2	0.17	310783460	26045	50.46	11880	12200	11860	15400	8300	11850	11932.56	9.37	0	-691	12530	12190	11710	11370	10890	12360	11540	80	3550	500	8760	10	1	16027989	1903	8.20	1.17	12	0.16	1448.00	10151.00	17564	20240614	-32.42	10318	20240909	15.04	17564	-32.42	20240614	10318	15.04	20240909	34300	-65.39	20240614	11000	7.91	20241209	0.96	N	092730	500	80 억	1502050	N	N	33	N	N
101	20241212	130712	57	100.00	KOSDAQ		화학	N	N	N	N	N	11890	40	2	0.34	282370830	23653	45.83	11880	12200	11870	15400	8300	11850	11938.06	9.37	0	-871	12530	12190	11710	11370	10890	12360	11540	80	3550	500	8760	10	1	16027989	1906	8.21	1.17	12	0.15	1448.00	10151.00	17564	20240614	-32.30	10318	20240909	15.24	17564	-32.30	20240614	10318	15.24	20240909	34300	-65.34	20240614	11000	8.09	20241209	0.96	N	092730	500	80 억	1502050	N	N	33	N	N
102	20241212	120701	57	100.00	KOSDAQ		화학	N	N	N	N	N	11890	40	2	0.34	240619720	20143	39.03	11880	12200	11880	15400	8300	11850	11945.58	9.37	0	-1037	12530	12190	11710	11370	10890	12360	11540	80	3550	500	8760	10	1	16027989	1906	8.21	1.17	12	0.13	1448.00	10151.00	17564	20240614	-32.30	10318	20240909	15.24	17564	-32.30	20240614	10318	15.24	20240909	34300	-65.34	20240614	11000	8.09	20241209	0.96	N	092730	500	80 억	1502050	N	N	33	N	N
103	20241212	110712	57	100.00	KOSDAQ		화학	N	N	N	N	N	11910	60	2	0.51	181252900	15154	29.36	11880	12200	11880	15400	8300	11850	11960.73	9.37	0	816	12530	12190	11710	11370	10890	12360	11540	80	3550	500	8760	10	1	16027989	1909	8.23	1.17	12	0.09	1448.00	10151.00	17564	20240614	-32.19	10318	20240909	15.43	17564	-32.19	20240614	10318	15.43	20240909	34300	-65.28	20240614	11000	8.27	20241209	0.96	N	092730	500	80 억	1502050	N	N	33	N	N
104	20241212	100710	57	100.00	KOSDAQ		화학	N	N	N	N	N	12000	150	2	1.27	144938200	12108	23.46	11880	12200	11880	15400	8300	11850	11970.45	9.37	0	-137	12530	12190	11710	11370	10890	12360	11540	80	3550	500	8760	10	1	16027989	1923	8.29	1.18	12	0.08	1448.00	10151.00	17564	20240614	-31.68	10318	20240909	16.30	17564	-31.68	20240614	10318	16.30	20240909	34300	-65.01	20240614	11000	9.09	20241209	0.96	N	092730	500	80 억	1502050	N	N	33	N	N
105	20241212	090717	57	100.00	KOSDAQ		화학	N	N	N	N	N	12080	230	2	1.94	52148360	4352	8.43	11880	12200	11880	15400	8300	11850	11982.62	9.37	0	2130	12530	12190	11710	11370	10890	12360	11540	80	3550	500	8760	10	1	16027989	1936	8.34	1.19	12	0.03	1448.00	10151.00	17564	20240614	-31.22	10318	20240909	17.08	17564	-31.22	20240614	10318	17.08	20240909	34300	-64.78	20240614	11000	9.82	20241209	0.96	N	092730	500	80 억	1502050	N	N	33	N	N
106	20241211	160709	57	100.00	KOSDAQ		화학	N	N	N	N	N	11850	260	2	2.24	609967150	51583	103.73	11590	12050	11230	15060	8120	11590	11824.92	9.39	0	-5593	12070	11830	11470	11230	10870	11950	11350	80	3470	500	8570	10	1	16027989	1899	8.18	1.17	12	0.32	1448.00	10151.00	17564	20240614	-32.53	10318	20240909	14.85	17564	-32.53	20240614	10318	14.85	20240909	34300	-65.45	20240614	11000	7.73	20241209	0.96	N	092730	500	80 억	1504392	N	N	33	N	N
107	20241211	150607	57	100.00	KOSDAQ		화학	N	N	N	N	N	11900	310	2	2.67	562903680	47629	95.78	11590	12050	11230	15060	8120	11590	11818.51	9.39	0	-3706	12070	11830	11470	11230	10870	11950	11350	80	3470	500	8570	10	1	16027989	1907	8.22	1.17	12	0.30	1448.00	10151.00	17564	20240614	-32.25	10318	20240909	15.33	17564	-32.25	20240614	10318	15.33	20240909	34300	-65.31	20240614	11000	8.18	20241209	0.96	N	092730	500	80 억	1504392	N	N	103	N	N
108	20241211	140715	57	100.00	KOSDAQ		화학	N	N	N	N	N	11740	150	2	1.29	356976510	30303	60.94	11590	12050	11230	15060	8120	11590	11780.24	9.39	0	-2739	12070	11830	11470	11230	10870	11950	11350	80	3470	500	8570	10	1	16027989	1882	8.11	1.16	12	0.19	1448.00	10151.00	17564	20240614	-33.16	10318	20240909	13.78	17564	-33.16	20240614	10318	13.78	20240909	34300	-65.77	20240614	11000	6.73	20241209	0.96	N	092730	500	80 억	1504392	N	N	103	N	N
109	20241211	130717	57	100.00	KOSDAQ		화학	N	N	N	N	N	11720	130	2	1.12	318985530	27062	54.42	11590	12050	11230	15060	8120	11590	11787.21	9.39	0	-2636	12070	11830	11470	11230	10870	11950	11350	80	3470	500	8570	10	1	16027989	1878	8.09	1.15	12	0.17	1448.00	10151.00	17564	20240614	-33.27	10318	20240909	13.59	17564	-33.27	20240614	10318	13.59	20240909	34300	-65.83	20240614	11000	6.55	20241209	0.96	N	092730	500	80 억	1504392	N	N	103	N	N
110	20241211	120718	57	100.00	KOSDAQ		화학	N	N	N	N	N	11710	120	2	1.04	303818590	25767	51.81	11590	12050	11230	15060	8120	11590	11791.00	9.39	0	-3268	12070	11830	11470	11230	10870	11950	11350	80	3470	500	8570	10	1	16027989	1877	8.09	1.15	12	0.16	1448.00	10151.00	17564	20240614	-33.33	10318	20240909	13.49	17564	-33.33	20240614	10318	13.49	20240909	34300	-65.86	20240614	11000	6.45	20241209	0.96	N	092730	500	80 억	1504392	N	N	103	N	N
111	20241211	110715	57	100.00	KOSDAQ		화학	N	N	N	N	N	11730	140	2	1.21	230264870	19481	39.17	11590	12050	11230	15060	8120	11590	11819.97	9.39	0	-4610	12070	11830	11470	11230	10870	11950	11350	80	3470	500	8570	10	1	16027989	1880	8.10	1.16	12	0.12	1448.00	10151.00	17564	20240614	-33.22	10318	20240909	13.68	17564	-33.22	20240614	10318	13.68	20240909	34300	-65.80	20240614	11000	6.64	20241209	0.96	N	092730	500	80 억	1504392	N	N	103	N	N
112	20241211	100717	57	100.00	KOSDAQ		화학	N	N	N	N	N	11870	280	2	2.42	161286630	13630	27.41	11590	12050	11230	15060	8120	11590	11833.21	9.39	0	-2856	12070	11830	11470	11230	10870	11950	11350	80	3470	500	8570	10	1	16027989	1903	8.20	1.17	12	0.09	1448.00	10151.00	17564	20240614	-32.42	10318	20240909	15.04	17564	-32.42	20240614	10318	15.04	20240909	34300	-65.39	20240614	11000	7.91	20241209	0.96	N	092730	500	80 억	1504392	N	N	103	N	N
113	20241211	090720	57	100.00	KOSDAQ		화학	N	N	N	N	N	11700	110	2	0.95	28367650	2460	4.95	11590	11700	11230	15060	8120	11590	11531.57	9.39	0	567	12070	11830	11470	11230	10870	11950	11350	80	3470	500	8570	10	1	16027989	1875	8.08	1.15	12	0.02	1448.00	10151.00	17564	20240614	-33.39	10318	20240909	13.39	17564	-33.39	20240614	10318	13.39	20240909	34300	-65.89	20240614	11000	6.36	20241209	0.96	N	092730	500	80 억	1504392	N	N	103	N	N
114	20241210	160711	57	100.00	KOSDAQ		화학	N	N	N	N	N	11590	500	2	4.51	573599980	49729	38.06	11130	11710	11110	14410	7770	11090	11534.53	9.30	0	13792	11603	11346	11173	10916	10743	11260	10830	80	3320	500	8200	10	1	16027989	1858	8.00	1.14	12	0.31	1448.00	10151.00	17564	20240614	-34.01	10318	20240909	12.33	17564	-34.01	20240614	10318	12.33	20240909	34300	-66.21	20240614	11000	5.36	20241209	0.93	N	092730	500	80 억	1490560	N	N	103	N	N
115	20241210	150712	57	100.00	KOSDAQ		화학	N	N	N	N	N	11530	440	2	3.97	568093490	49253	37.69	11130	11710	11110	14410	7770	11090	11534.21	9.30	0	13863	11603	11346	11173	10916	10743	11260	10830	80	3320	500	8200	10	1	16027989	1848	7.96	1.14	12	0.31	1448.00	10151.00	17564	20240614	-34.35	10318	20240909	11.75	17564	-34.35	20240614	10318	11.75	20240909	34300	-66.38	20240614	11000	4.82	20241209	0.93	N	092730	500	80 억	1490560	N	N	0	N	N
116	20241210	140712	57	100.00	KOSDAQ		화학	N	N	N	N	N	11530	440	2	3.97	526307540	45636	34.93	11130	11710	11110	14410	7770	11090	11532.75	9.30	0	12831	11603	11346	11173	10916	10743	11260	10830	80	3320	500	8200	10	1	16027989	1848	7.96	1.14	12	0.28	1448.00	10151.00	17564	20240614	-34.35	10318	20240909	11.75	17564	-34.35	20240614	10318	11.75	20240909	34300	-66.38	20240614	11000	4.82	20241209	0.93	N	092730	500	80 억	1490560	N	N	0	N	N
117	20241210	130711	57	100.00	KOSDAQ		화학	N	N	N	N	N	11510	420	2	3.79	499927430	43347	33.17	11130	11710	11110	14410	7770	11090	11533.17	9.30	0	11931	11603	11346	11173	10916	10743	11260	10830	80	3320	500	8200	10	1	16027989	1845	7.95	1.13	12	0.27	1448.00	10151.00	17564	20240614	-34.47	10318	20240909	11.55	17564	-34.47	20240614	10318	11.55	20240909	34300	-66.44	20240614	11000	4.64	20241209	0.93	N	092730	500	80 억	1490560	N	N	0	N	N
118	20241210	120711	57	100.00	KOSDAQ		화학	N	N	N	N	N	11520	430	2	3.88	464660250	40272	30.82	11130	11710	11110	14410	7770	11090	11538.07	9.30	0	12065	11603	11346	11173	10916	10743	11260	10830	80	3320	500	8200	10	1	16027989	1846	7.96	1.13	12	0.25	1448.00	10151.00	17564	20240614	-34.41	10318	20240909	11.65	17564	-34.41	20240614	10318	11.65	20240909	34300	-66.41	20240614	11000	4.73	20241209	0.93	N	092730	500	80 억	1490560	N	N	0	N	N
119	20241210	110711	57	100.00	KOSDAQ		화학	N	N	N	N	N	11580	490	2	4.42	395816900	34300	26.25	11130	11710	11110	14410	7770	11090	11539.88	9.30	0	10519	11603	11346	11173	10916	10743	11260	10830	80	3320	500	8200	10	1	16027989	1856	8.00	1.14	12	0.21	1448.00	10151.00	17564	20240614	-34.07	10318	20240909	12.23	17564	-34.07	20240614	10318	12.23	20240909	34300	-66.24	20240614	11000	5.27	20241209	0.93	N	092730	500	80 억	1490560	N	N	0	N	N
120	20241210	100711	57	100.00	KOSDAQ		화학	N	N	N	N	N	11640	550	2	4.96	265043840	23014	17.61	11130	11710	11110	14410	7770	11090	11516.67	9.30	0	10646	11603	11346	11173	10916	10743	11260	10830	80	3320	500	8200	10	1	16027989	1866	8.04	1.15	12	0.14	1448.00	10151.00	17564	20240614	-33.73	10318	20240909	12.81	17564	-33.73	20240614	10318	12.81	20240909	34300	-66.06	20240614	11000	5.82	20241209	0.93	N	092730	500	80 억	1490560	N	N	0	N	N
121	20241210	090715	57	100.00	KOSDAQ		화학	N	N	N	N	N	11300	210	2	1.89	45317900	4029	3.08	11130	11420	11110	14410	7770	11090	11248.01	9.30	0	808	11603	11346	11173	10916	10743	11260	10830	80	3320	500	8200	10	1	16027989	1811	7.80	1.11	12	0.03	1448.00	10151.00	17564	20240614	-35.66	10318	20240909	9.52	17564	-35.66	20240614	10318	9.52	20240909	34300	-67.06	20240614	11000	2.73	20241209	0.93	N	092730	500	80 억	1490560	N	N	0	N	N
122	20241209	160708	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11090	-510	5	-4.40	1451559780	130098	146.67	11310	11430	11000	15080	8120	11600	11157.44	9.34	0	-22840	12113	11856	11623	11366	11133	11740	11250	80	3480	500	8580	10	1	16027989	1778	7.66	1.09	12	0.81	1448.00	10151.00	17564	20240614	-36.86	10318	20240909	7.48	17564	-36.86	20240614	10318	7.48	20240909	34300	-67.67	20240614	11000	0.82	20241209	0.92	N	092730	500	80 억	1497651	N	N	0	N	N
123	20241209	150709	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11100	-500	5	-4.31	1230018080	110063	124.09	11310	11430	11060	15080	8120	11600	11175.58	9.34	0	-19679	12113	11856	11623	11366	11133	11740	11250	80	3480	500	8580	10	1	16027989	1779	7.67	1.09	12	0.69	1448.00	10151.00	17564	20240614	-36.80	10318	20240909	7.58	17564	-36.80	20240614	10318	7.58	20240909	34300	-67.64	20240614	11060	0.36	20241209	0.92	N	092730	500	80 억	1497651	N	N	0	N	N
124	20241209	140710	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11160	-440	5	-3.79	1008134290	90116	101.60	11310	11430	11100	15080	8120	11600	11187.07	9.34	0	-20102	12113	11856	11623	11366	11133	11740	11250	80	3480	500	8580	10	1	16027989	1789	7.71	1.10	12	0.56	1448.00	10151.00	17564	20240614	-36.46	10318	20240909	8.16	17564	-36.46	20240614	10318	8.16	20240909	34300	-67.46	20240614	11100	0.54	20241209	0.92	N	092730	500	80 억	1497651	N	N	0	N	N
125	20241209	130712	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11190	-410	5	-3.53	853064780	76191	85.90	11310	11430	11110	15080	8120	11600	11196.40	9.34	0	-19058	12113	11856	11623	11366	11133	11740	11250	80	3480	500	8580	10	1	16027989	1794	7.73	1.10	12	0.48	1448.00	10151.00	17564	20240614	-36.29	10318	20240909	8.45	17564	-36.29	20240614	10318	8.45	20240909	34300	-67.38	20240614	11110	0.72	20241209	0.92	N	092730	500	80 억	1497651	N	N	0	N	N
126	20241209	120708	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11160	-440	5	-3.79	654233330	58407	65.85	11310	11430	11110	15080	8120	11600	11201.28	9.34	0	-19449	12113	11856	11623	11366	11133	11740	11250	80	3480	500	8580	10	1	16027989	1789	7.71	1.10	12	0.36	1448.00	10151.00	17564	20240614	-36.46	10318	20240909	8.16	17564	-36.46	20240614	10318	8.16	20240909	34300	-67.46	20240614	11110	0.45	20241209	0.92	N	092730	500	80 억	1497651	N	N	0	N	N
127	20241209	110710	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11210	-390	5	-3.36	533260600	47585	53.65	11310	11430	11110	15080	8120	11600	11206.49	9.34	0	-13891	12113	11856	11623	11366	11133	11740	11250	80	3480	500	8580	10	1	16027989	1797	7.74	1.10	12	0.30	1448.00	10151.00	17564	20240614	-36.18	10318	20240909	8.65	17564	-36.18	20240614	10318	8.65	20240909	34300	-67.32	20240614	11110	0.90	20241209	0.92	N	092730	500	80 억	1497651	N	N	0	N	N
128	20241209	100708	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11290	-310	5	-2.67	453019150	40455	45.61	11310	11430	11110	15080	8120	11600	11198.10	9.34	0	-8772	12113	11856	11623	11366	11133	11740	11250	80	3480	500	8580	10	1	16027989	1810	7.80	1.11	12	0.25	1448.00	10151.00	17564	20240614	-35.72	10318	20240909	9.42	17564	-35.72	20240614	10318	9.42	20240909	34300	-67.08	20240614	11110	1.62	20241209	0.92	N	092730	500	80 억	1497651	N	N	0	N	N
129	20241209	090705	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11200	-400	5	-3.45	87980600	7830	8.83	11310	11430	11160	15080	8120	11600	11236.35	9.34	0	-2127	12113	11856	11623	11366	11133	11740	11250	80	3480	500	8580	10	1	16027989	1795	7.73	1.10	12	0.05	1448.00	10151.00	17564	20240614	-36.23	10318	20240909	8.55	17564	-36.23	20240614	10318	8.55	20240909	34300	-67.35	20240614	11160	0.36	20241209	0.92	N	092730	500	80 억	1497651	N	N	0	N	N
130	20241206	160702	57	100.00	KOSDAQ		화학	N	N	N	N	N	11600	-290	5	-2.44	1025937000	88698	132.92	11880	11880	11390	15450	8330	11890	11566.61	9.55	0	-33053	12230	12060	11830	11660	11430	12145	11745	80	3560	500	8790	10	1	16027989	1859	8.01	1.14	12	0.55	1448.00	10151.00	17564	20240614	-33.96	10318	20240909	12.42	17564	-33.96	20240614	10318	12.42	20240909	34300	-66.18	20240614	11300	2.65	20241204	0.94	N	092730	500	80 억	1530750	N	N	0	N	N
131	20241206	150706	57	100.00	KOSDAQ		화학	N	N	N	N	N	11590	-300	5	-2.52	989630440	85563	128.22	11880	11880	11390	15450	8330	11890	11566.10	9.55	0	-30809	12230	12060	11830	11660	11430	12145	11745	80	3560	500	8790	10	1	16027989	1858	8.00	1.14	12	0.53	1448.00	10151.00	17564	20240614	-34.01	10318	20240909	12.33	17564	-34.01	20240614	10318	12.33	20240909	34300	-66.21	20240614	11300	2.57	20241204	0.94	N	092730	500	80 억	1530750	N	N	0	N	N
132	20241206	140704	57	100.00	KOSDAQ		화학	N	N	N	N	N	11560	-330	5	-2.78	933493250	80716	120.96	11880	11880	11390	15450	8330	11890	11565.16	9.55	0	-27352	12230	12060	11830	11660	11430	12145	11745	80	3560	500	8790	10	1	16027989	1853	7.98	1.14	12	0.50	1448.00	10151.00	17564	20240614	-34.18	10318	20240909	12.04	17564	-34.18	20240614	10318	12.04	20240909	34300	-66.30	20240614	11300	2.30	20241204	0.94	N	092730	500	80 억	1530750	N	N	0	N	N
133	20241206	130705	57	100.00	KOSDAQ		화학	N	N	N	N	N	11470	-420	5	-3.53	888325150	76796	115.09	11880	11880	11390	15450	8330	11890	11567.34	9.55	0	-25789	12230	12060	11830	11660	11430	12145	11745	80	3560	500	8790	10	1	16027989	1838	7.92	1.13	12	0.48	1448.00	10151.00	17564	20240614	-34.70	10318	20240909	11.16	17564	-34.70	20240614	10318	11.16	20240909	34300	-66.56	20240614	11300	1.50	20241204	0.94	N	092730	500	80 억	1530750	N	N	0	N	N
134	20241206	120701	57	100.00	KOSDAQ		화학	N	N	N	N	N	11490	-400	5	-3.36	783338670	67657	101.39	11880	11880	11390	15450	8330	11890	11578.09	9.55	0	-20236	12230	12060	11830	11660	11430	12145	11745	80	3560	500	8790	10	1	16027989	1842	7.94	1.13	12	0.42	1448.00	10151.00	17564	20240614	-34.58	10318	20240909	11.36	17564	-34.58	20240614	10318	11.36	20240909	34300	-66.50	20240614	11300	1.68	20241204	0.94	N	092730	500	80 억	1530750	N	N	0	N	N
135	20241206	110701	57	100.00	KOSDAQ		화학	N	N	N	N	N	11500	-390	5	-3.28	712445480	61516	92.19	11880	11880	11390	15450	8330	11890	11581.47	9.55	0	-18854	12230	12060	11830	11660	11430	12145	11745	80	3560	500	8790	10	1	16027989	1843	7.94	1.13	12	0.38	1448.00	10151.00	17564	20240614	-34.53	10318	20240909	11.46	17564	-34.53	20240614	10318	11.46	20240909	34300	-66.47	20240614	11300	1.77	20241204	0.94	N	092730	500	80 억	1530750	N	N	0	N	N
136	20241206	100659	57	100.00	KOSDAQ		화학	N	N	N	N	N	11610	-280	5	-2.35	263972310	22595	33.86	11880	11880	11520	15450	8330	11890	11682.78	9.55	0	-7572	12230	12060	11830	11660	11430	12145	11745	80	3560	500	8790	10	1	16027989	1861	8.02	1.14	12	0.14	1448.00	10151.00	17564	20240614	-33.90	10318	20240909	12.52	17564	-33.90	20240614	10318	12.52	20240909	34300	-66.15	20240614	11300	2.74	20241204	0.94	N	092730	500	80 억	1530750	N	N	0	N	N
137	20241206	090704	57	100.00	KOSDAQ		화학	N	N	N	N	N	11800	-90	5	-0.76	2023000	171	0.26	11880	11880	11740	15450	8330	11890	11830.41	9.55	0	-109	12230	12060	11830	11660	11430	12145	11745	80	3560	500	8790	10	1	16027989	1891	8.15	1.16	12	0.00	1448.00	10151.00	17564	20240614	-32.82	10318	20240909	14.36	17564	-32.82	20240614	10318	14.36	20240909	34300	-65.60	20240614	11300	4.42	20241204	0.94	N	092730	500	80 억	1530750	N	N	0	N	N
138	20241205	160653	57	100.00	KOSDAQ		화학	N	N	N	N	N	11890	-110	5	-0.92	781348050	66639	124.13	11860	12000	11600	15600	8400	12000	11725.08	9.70	0	-22295	12680	12340	11820	11480	10960	12510	11650	80	3600	500	8880	10	1	16027989	1906	8.21	1.17	12	0.42	1448.00	10151.00	17564	20240614	-32.30	10318	20240909	15.24	17564	-32.30	20240614	10318	15.24	20240909	34300	-65.34	20240614	11300	5.22	20241204	0.96	N	092730	500	80 억	1554699	N	N	1	N	N
139	20241205	150656	57	100.00	KOSDAQ		화학	N	N	N	N	N	11830	-170	5	-1.42	734078640	62642	116.68	11860	12000	11600	15600	8400	12000	11718.63	9.70	0	-20207	12680	12340	11820	11480	10960	12510	11650	80	3600	500	8880	10	1	16027989	1896	8.17	1.17	12	0.39	1448.00	10151.00	17564	20240614	-32.65	10318	20240909	14.65	17564	-32.65	20240614	10318	14.65	20240909	34300	-65.51	20240614	11300	4.69	20241204	0.96	N	092730	500	80 억	1554699	N	N	1	N	N
140	20241205	140645	57	100.00	KOSDAQ		화학	N	N	N	N	N	11840	-160	5	-1.33	618824860	52896	98.53	11860	12000	11600	15600	8400	12000	11698.90	9.70	0	-13770	12680	12340	11820	11480	10960	12510	11650	80	3600	500	8880	10	1	16027989	1898	8.18	1.17	12	0.33	1448.00	10151.00	17564	20240614	-32.59	10318	20240909	14.75	17564	-32.59	20240614	10318	14.75	20240909	34300	-65.48	20240614	11300	4.78	20241204	0.96	N	092730	500	80 억	1554699	N	N	1	N	N
141	20241205	130653	57	100.00	KOSDAQ		화학	N	N	N	N	N	11720	-280	5	-2.33	497469010	42609	79.37	11860	12000	11600	15600	8400	12000	11675.21	9.70	0	-11124	12680	12340	11820	11480	10960	12510	11650	80	3600	500	8880	10	1	16027989	1878	8.09	1.15	12	0.27	1448.00	10151.00	17564	20240614	-33.27	10318	20240909	13.59	17564	-33.27	20240614	10318	13.59	20240909	34300	-65.83	20240614	11300	3.72	20241204	0.96	N	092730	500	80 억	1554699	N	N	1	N	N
142	20241205	120653	57	100.00	KOSDAQ		화학	N	N	N	N	N	11630	-370	5	-3.08	441246010	37777	70.37	11860	12000	11600	15600	8400	12000	11680.28	9.70	0	-10027	12680	12340	11820	11480	10960	12510	11650	80	3600	500	8880	10	1	16027989	1864	8.03	1.15	12	0.24	1448.00	10151.00	17564	20240614	-33.79	10318	20240909	12.72	17564	-33.79	20240614	10318	12.72	20240909	34300	-66.09	20240614	11300	2.92	20241204	0.96	N	092730	500	80 억	1554699	N	N	1	N	N
143	20241205	110653	57	100.00	KOSDAQ		화학	N	N	N	N	N	11680	-320	5	-2.67	313539240	26789	49.90	11860	12000	11600	15600	8400	12000	11704.03	9.70	0	-9627	12680	12340	11820	11480	10960	12510	11650	80	3600	500	8880	10	1	16027989	1872	8.07	1.15	12	0.17	1448.00	10151.00	17564	20240614	-33.50	10318	20240909	13.20	17564	-33.50	20240614	10318	13.20	20240909	34300	-65.95	20240614	11300	3.36	20241204	0.96	N	092730	500	80 억	1554699	N	N	1	N	N
144	20241205	100649	57	100.00	KOSDAQ		화학	N	N	N	N	N	11650	-350	5	-2.92	200725190	17115	31.88	11860	12000	11600	15600	8400	12000	11728.03	9.70	0	-7839	12680	12340	11820	11480	10960	12510	11650	80	3600	500	8880	10	1	16027989	1867	8.05	1.15	12	0.11	1448.00	10151.00	17564	20240614	-33.67	10318	20240909	12.91	17564	-33.67	20240614	10318	12.91	20240909	34300	-66.03	20240614	11300	3.10	20241204	0.96	N	092730	500	80 억	1554699	N	N	1	N	N
145	20241205	090653	57	100.00	KOSDAQ		화학	N	N	N	N	N	11980	-20	5	-0.17	1855140	156	0.29	11860	12000	11860	15600	8400	12000	11891.92	9.70	0	-65	12680	12340	11820	11480	10960	12510	11650	80	3600	500	8880	10	1	16027989	1920	8.27	1.18	12	0.00	1448.00	10151.00	17564	20240614	-31.79	10318	20240909	16.11	17564	-31.79	20240614	10318	16.11	20240909	34300	-65.07	20240614	11300	6.02	20241204	0.96	N	092730	500	80 억	1554699	N	N	1	N	N
146	20241204	160641	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	12000	-40	5	-0.33	637598960	53686	71.80	11800	12160	11300	15650	8430	12040	11876.42	9.70	0	1190	12713	12376	12053	11716	11393	12545	11885	80	3610	500	8900	10	1	16027989	1923	8.29	1.18	12	0.33	1448.00	10151.00	17564	20240614	-31.68	10318	20240909	16.30	17564	-31.68	20240614	10318	16.30	20240909	34300	-65.01	20240614	11300	6.19	20241204	0.98	N	092730	500	80 억	1554496	N	N	1	N	N
147	20241204	150643	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11850	-190	5	-1.58	601039760	50610	67.69	11800	12160	11300	15650	8430	12040	11875.91	9.70	0	1848	12713	12376	12053	11716	11393	12545	11885	80	3610	500	8900	10	1	16027989	1899	8.18	1.17	12	0.32	1448.00	10151.00	17564	20240614	-32.53	10318	20240909	14.85	17564	-32.53	20240614	10318	14.85	20240909	34300	-65.45	20240614	11300	4.87	20241204	0.98	N	092730	500	80 억	1554496	N	N	34	N	N
148	20241204	140641	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11840	-200	5	-1.66	534583080	45014	60.20	11800	12160	11300	15650	8430	12040	11875.93	9.70	0	1682	12713	12376	12053	11716	11393	12545	11885	80	3610	500	8900	10	1	16027989	1898	8.18	1.17	12	0.28	1448.00	10151.00	17564	20240614	-32.59	10318	20240909	14.75	17564	-32.59	20240614	10318	14.75	20240909	34300	-65.48	20240614	11300	4.78	20241204	0.98	N	092730	500	80 억	1554496	N	N	34	N	N
149	20241204	130639	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11950	-90	5	-0.75	487242550	41038	54.89	11800	12160	11300	15650	8430	12040	11872.96	9.70	0	3334	12713	12376	12053	11716	11393	12545	11885	80	3610	500	8900	10	1	16027989	1915	8.25	1.18	12	0.26	1448.00	10151.00	17564	20240614	-31.96	10318	20240909	15.82	17564	-31.96	20240614	10318	15.82	20240909	34300	-65.16	20240614	11300	5.75	20241204	0.98	N	092730	500	80 억	1554496	N	N	34	N	N
150	20241204	120637	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	12030	-10	5	-0.08	412774660	34820	46.57	11800	12160	11300	15650	8430	12040	11854.53	9.70	0	2902	12713	12376	12053	11716	11393	12545	11885	80	3610	500	8900	10	1	16027989	1928	8.31	1.19	12	0.22	1448.00	10151.00	17564	20240614	-31.51	10318	20240909	16.59	17564	-31.51	20240614	10318	16.59	20240909	34300	-64.93	20240614	11300	6.46	20241204	0.98	N	092730	500	80 억	1554496	N	N	34	N	N
151	20241204	110629	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11900	-140	5	-1.16	338892690	28634	38.30	11800	12160	11300	15650	8430	12040	11835.32	9.70	0	1813	12713	12376	12053	11716	11393	12545	11885	80	3610	500	8900	10	1	16027989	1907	8.22	1.17	12	0.18	1448.00	10151.00	17564	20240614	-32.25	10318	20240909	15.33	17564	-32.25	20240614	10318	15.33	20240909	34300	-65.31	20240614	11300	5.31	20241204	0.98	N	092730	500	80 억	1554496	N	N	34	N	N
152	20241204	100632	57	100.00	KOSDAQ		화학	N	N	N	N	N	11910	-130	5	-1.08	171841690	14401	19.26	11800	12160	11800	15650	8430	12040	11932.62	9.70	0	-106	12713	12376	12053	11716	11393	12545	11885	80	3610	500	8900	10	1	16027989	1909	8.23	1.17	12	0.09	1448.00	10151.00	17564	20240614	-32.19	10318	20240909	15.43	17564	-32.19	20240614	10318	15.43	20240909	34300	-65.28	20240614	11310	5.31	20241129	0.98	N	092730	500	80 억	1554496	N	N	34	N	N
153	20241204	090642	57	100.00	KOSDAQ		화학	N	N	N	N	N	12070	30	2	0.25	80580030	6764	9.05	11800	12160	11800	15650	8430	12040	11913.07	9.70	0	4570	12713	12376	12053	11716	11393	12545	11885	80	3610	500	8900	10	1	16027989	1935	8.34	1.19	12	0.04	1448.00	10151.00	17564	20240614	-31.28	10318	20240909	16.98	17564	-31.28	20240614	10318	16.98	20240909	34300	-64.81	20240614	11310	6.72	20241129	0.98	N	092730	500	80 억	1554496	N	N	34	N	N
154	20241203	160706	57	100.00	KOSDAQ		화학	N	N	N	N	N	12040	310	2	2.64	906453440	74407	151.35	11730	12390	11730	15240	8220	11730	12182.38	9.65	0	25170	12210	11970	11810	11570	11410	11890	11490	80	3510	500	8680	10	1	16027989	1930	8.31	1.19	12	0.46	1448.00	10151.00	17564	20240614	-31.45	10318	20240909	16.69	17564	-31.45	20240614	10318	16.69	20240909	34300	-64.90	20240614	11310	6.45	20241129	0.98	N	092730	500	80 억	1546177	N	N	34	N	N
155	20241203	150735	57	100.00	KOSDAQ		화학	N	N	N	N	N	12060	330	2	2.81	880812370	72281	147.02	11730	12390	11730	15240	8220	11730	12185.95	9.65	0	24213	12210	11970	11810	11570	11410	11890	11490	80	3510	500	8680	10	1	16027989	1933	8.33	1.19	12	0.45	1448.00	10151.00	17564	20240614	-31.34	10318	20240909	16.88	17564	-31.34	20240614	10318	16.88	20240909	34300	-64.84	20240614	11310	6.63	20241129	0.98	N	092730	500	80 억	1546177	N	N	6	N	N
156	20241203	140722	57	100.00	KOSDAQ		화학	N	N	N	N	N	12210	480	2	4.09	691965340	56652	115.23	11730	12390	11730	15240	8220	11730	12214.31	9.65	0	19483	12210	11970	11810	11570	11410	11890	11490	80	3510	500	8680	10	1	16027989	1957	8.43	1.20	12	0.35	1448.00	10151.00	17564	20240614	-30.48	10318	20240909	18.34	17564	-30.48	20240614	10318	18.34	20240909	34300	-64.40	20240614	11310	7.96	20241129	0.98	N	092730	500	80 억	1546177	N	N	6	N	N
157	20241203	130721	57	100.00	KOSDAQ		화학	N	N	N	N	N	12270	540	2	4.60	632592700	51792	105.35	11730	12390	11730	15240	8220	11730	12214.10	9.65	0	18984	12210	11970	11810	11570	11410	11890	11490	80	3510	500	8680	10	1	16027989	1967	8.47	1.21	12	0.32	1448.00	10151.00	17564	20240614	-30.14	10318	20240909	18.92	17564	-30.14	20240614	10318	18.92	20240909	34300	-64.23	20240614	11310	8.49	20241129	0.98	N	092730	500	80 억	1546177	N	N	6	N	N
158	20241203	120731	57	100.00	KOSDAQ		화학	N	N	N	N	N	12270	540	2	4.60	583994650	47830	97.29	11730	12390	11730	15240	8220	11730	12209.80	9.65	0	17832	12210	11970	11810	11570	11410	11890	11490	80	3510	500	8680	10	1	16027989	1967	8.47	1.21	12	0.30	1448.00	10151.00	17564	20240614	-30.14	10318	20240909	18.92	17564	-30.14	20240614	10318	18.92	20240909	34300	-64.23	20240614	11310	8.49	20241129	0.98	N	092730	500	80 억	1546177	N	N	6	N	N
159	20241203	110715	57	100.00	KOSDAQ		화학	N	N	N	N	N	12270	540	2	4.60	532742670	43647	88.78	11730	12390	11730	15240	8220	11730	12205.71	9.65	0	17299	12210	11970	11810	11570	11410	11890	11490	80	3510	500	8680	10	1	16027989	1967	8.47	1.21	12	0.27	1448.00	10151.00	17564	20240614	-30.14	10318	20240909	18.92	17564	-30.14	20240614	10318	18.92	20240909	34300	-64.23	20240614	11310	8.49	20241129	0.98	N	092730	500	80 억	1546177	N	N	6	N	N
160	20241203	100704	57	100.00	KOSDAQ		화학	N	N	N	N	N	12210	480	2	4.09	241722400	19943	40.57	11730	12270	11730	15240	8220	11730	12120.66	9.65	0	11884	12210	11970	11810	11570	11410	11890	11490	80	3510	500	8680	10	1	16027989	1957	8.43	1.20	12	0.12	1448.00	10151.00	17564	20240614	-30.48	10318	20240909	18.34	17564	-30.48	20240614	10318	18.34	20240909	34300	-64.40	20240614	11310	7.96	20241129	0.98	N	092730	500	80 억	1546177	N	N	6	N	N
161	20241203	090659	57	100.00	KOSDAQ		화학	N	N	N	N	N	11870	140	2	1.19	2990890	254	0.52	11730	11870	11730	15240	8220	11730	11775.16	9.65	0	43	12210	11970	11810	11570	11410	11890	11490	80	3510	500	8680	10	1	16027989	1903	8.20	1.17	12	0.00	1448.00	10151.00	17564	20240614	-32.42	10318	20240909	15.04	17564	-32.42	20240614	10318	15.04	20240909	34300	-65.39	20240614	11310	4.95	20241129	0.98	N	092730	500	80 억	1546177	N	N	6	N	N
162	20241202	160646	57	100.00	KOSDAQ		화학	N	N	N	N	N	11730	-370	5	-3.06	579188220	49156	91.98	11980	12050	11650	15730	8470	12100	11782.83	9.71	0	-11786	12866	12482	11896	11512	10926	12190	11220	80	3630	500	8950	10	1	16027989	1880	8.10	1.16	12	0.31	1448.00	10151.00	17564	20240614	-33.22	10318	20240909	13.68	17564	-33.22	20240614	10318	13.68	20240909	34300	-65.80	20240614	11310	3.71	20241129	0.99	N	092730	500	80 억	1555713	N	N	6	N	N
163	20241202	150740	57	100.00	KOSDAQ		화학	N	N	N	N	N	11780	-320	5	-2.64	535713270	45454	85.05	11980	12050	11650	15730	8470	12100	11785.83	9.71	0	-10331	12866	12482	11896	11512	10926	12190	11220	80	3630	500	8950	10	1	16027989	1888	8.14	1.16	12	0.28	1448.00	10151.00	17564	20240614	-32.93	10318	20240909	14.17	17564	-32.93	20240614	10318	14.17	20240909	34300	-65.66	20240614	11310	4.16	20241129	0.99	N	092730	500	80 억	1555713	N	N	0	N	N
164	20241202	140710	57	100.00	KOSDAQ		화학	N	N	N	N	N	11760	-340	5	-2.81	482976800	40975	76.67	11980	12050	11650	15730	8470	12100	11787.11	9.71	0	-8370	12866	12482	11896	11512	10926	12190	11220	80	3630	500	8950	10	1	16027989	1885	8.12	1.16	12	0.26	1448.00	10151.00	17564	20240614	-33.04	10318	20240909	13.98	17564	-33.04	20240614	10318	13.98	20240909	34300	-65.71	20240614	11310	3.98	20241129	0.99	N	092730	500	80 억	1555713	N	N	0	N	N
165	20241202	130705	57	100.00	KOSDAQ		화학	N	N	N	N	N	11770	-330	5	-2.73	443717590	37639	70.43	11980	12050	11650	15730	8470	12100	11788.77	9.71	0	-8062	12866	12482	11896	11512	10926	12190	11220	80	3630	500	8950	10	1	16027989	1886	8.13	1.16	12	0.23	1448.00	10151.00	17564	20240614	-32.99	10318	20240909	14.07	17564	-32.99	20240614	10318	14.07	20240909	34300	-65.69	20240614	11310	4.07	20241129	0.99	N	092730	500	80 억	1555713	N	N	0	N	N
166	20241202	120719	57	100.00	KOSDAQ		화학	N	N	N	N	N	11680	-420	5	-3.47	316005500	26714	49.99	11980	12050	11650	15730	8470	12100	11829.21	9.71	0	-7963	12866	12482	11896	11512	10926	12190	11220	80	3630	500	8950	10	1	16027989	1872	8.07	1.15	12	0.17	1448.00	10151.00	17564	20240614	-33.50	10318	20240909	13.20	17564	-33.50	20240614	10318	13.20	20240909	34300	-65.95	20240614	11310	3.27	20241129	0.99	N	092730	500	80 억	1555713	N	N	0	N	N
167	20241202	110640	57	100.00	KOSDAQ		화학	N	N	N	N	N	11860	-240	5	-1.98	179733210	15124	28.30	11980	12050	11830	15730	8470	12100	11883.97	9.71	0	-5005	12866	12482	11896	11512	10926	12190	11220	80	3630	500	8950	10	1	16027989	1901	8.19	1.17	12	0.09	1448.00	10151.00	17564	20240614	-32.48	10318	20240909	14.94	17564	-32.48	20240614	10318	14.94	20240909	34300	-65.42	20240614	11310	4.86	20241129	0.99	N	092730	500	80 억	1555713	N	N	0	N	N
168	20241202	100642	57	100.00	KOSDAQ		화학	N	N	N	N	N	11840	-260	5	-2.15	146085550	12282	22.98	11980	12050	11830	15730	8470	12100	11894.28	9.71	0	-4578	12866	12482	11896	11512	10926	12190	11220	80	3630	500	8950	10	1	16027989	1898	8.18	1.17	12	0.08	1448.00	10151.00	17564	20240614	-32.59	10318	20240909	14.75	17564	-32.59	20240614	10318	14.75	20240909	34300	-65.48	20240614	11310	4.69	20241129	0.99	N	092730	500	80 억	1555713	N	N	0	N	N
169	20241202	090641	57	100.00	KOSDAQ		화학	N	N	N	N	N	12020	-80	5	-0.66	4827860	402	0.75	11980	12050	11940	15730	8470	12100	12009.60	9.71	0	138	12866	12482	11896	11512	10926	12190	11220	80	3630	500	8950	10	1	16027989	1927	8.30	1.18	12	0.00	1448.00	10151.00	17564	20240614	-31.56	10318	20240909	16.50	17564	-31.56	20240614	10318	16.50	20240909	34300	-64.96	20240614	11310	6.28	20241129	0.99	N	092730	500	80 억	1555713	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History