KissMeData/107600/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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160830	57	100.00	KOSDAQ		화학	N	N	N	N		N	15530	300	2	1.97	104843160	6804	63.38	15230	15720	15130	19790	10670	15230	15408.67	1.51	2694	2772	16230	15730	15480	14980	14730	15605	14855	28	4560	500	10350	10	1	4981545	774	-64.17	1.20	12	0.14	-242.00	12973.00	72500	20231222	-78.58	14390	20241210	7.92	70100	-77.85	20240105	14390	7.92	20241210	70100	-77.85	20240105	14390	7.92	20241210	2.73	N	107600	500	27 억	75348	N	N	179	N	N
3	20241231	150821	57	100.00	KOSDAQ		화학	N	N	N	N		N	15530	300	2	1.97	104843160	6804	63.38	15230	15720	15130	19790	10670	15230	15408.67	1.51	2694	2772	16230	15730	15480	14980	14730	15605	14855	28	4560	500	10350	10	1	4981545	774	-64.17	1.20	12	0.14	-242.00	12973.00	72500	20231222	-78.58	14390	20241210	7.92	70100	-77.85	20240105	14390	7.92	20241210	70100	-77.85	20240105	14390	7.92	20241210	2.73	N	107600	500	27 억	75348	N	N	179	N	N
4	20241231	140827	57	100.00	KOSDAQ		화학	N	N	N	N		N	15530	300	2	1.97	104843160	6804	63.38	15230	15720	15130	19790	10670	15230	15408.67	1.51	2694	2772	16230	15730	15480	14980	14730	15605	14855	28	4560	500	10350	10	1	4981545	774	-64.17	1.20	12	0.14	-242.00	12973.00	72500	20231222	-78.58	14390	20241210	7.92	70100	-77.85	20240105	14390	7.92	20241210	70100	-77.85	20240105	14390	7.92	20241210	2.73	N	107600	500	27 억	75348	N	N	179	N	N
5	20241231	130829	57	100.00	KOSDAQ		화학	N	N	N	N		N	15530	300	2	1.97	104843160	6804	63.38	15230	15720	15130	19790	10670	15230	15408.67	1.51	2694	2772	16230	15730	15480	14980	14730	15605	14855	28	4560	500	10350	10	1	4981545	774	-64.17	1.20	12	0.14	-242.00	12973.00	72500	20231222	-78.58	14390	20241210	7.92	70100	-77.85	20240105	14390	7.92	20241210	70100	-77.85	20240105	14390	7.92	20241210	2.73	N	107600	500	27 억	75348	N	N	179	N	N
6	20241231	120829	57	100.00	KOSDAQ		화학	N	N	N	N		N	15530	300	2	1.97	104843160	6804	63.38	15230	15720	15130	19790	10670	15230	15408.67	1.51	2694	2772	16230	15730	15480	14980	14730	15605	14855	28	4560	500	10350	10	1	4981545	774	-64.17	1.20	12	0.14	-242.00	12973.00	72500	20231222	-78.58	14390	20241210	7.92	70100	-77.85	20240105	14390	7.92	20241210	70100	-77.85	20240105	14390	7.92	20241210	2.73	N	107600	500	27 억	75348	N	N	179	N	N
7	20241231	110827	57	100.00	KOSDAQ		화학	N	N	N	N		N	15530	300	2	1.97	104843160	6804	63.38	15230	15720	15130	19790	10670	15230	15408.67	1.51	2694	2772	16230	15730	15480	14980	14730	15605	14855	28	4560	500	10350	10	1	4981545	774	-64.17	1.20	12	0.14	-242.00	12973.00	72500	20231222	-78.58	14390	20241210	7.92	70100	-77.85	20240105	14390	7.92	20241210	70100	-77.85	20240105	14390	7.92	20241210	2.73	N	107600	500	27 억	75348	N	N	179	N	N
8	20241231	100822	57	100.00	KOSDAQ		화학	N	N	N	N		N	15530	300	2	1.97	104843160	6804	63.38	15230	15720	15130	19790	10670	15230	15408.67	1.51	2694	2772	16230	15730	15480	14980	14730	15605	14855	28	4560	500	10350	10	1	4981545	774	-64.17	1.20	12	0.14	-242.00	12973.00	72500	20231222	-78.58	14390	20241210	7.92	70100	-77.85	20240105	14390	7.92	20241210	70100	-77.85	20240105	14390	7.92	20241210	2.73	N	107600	500	27 억	75348	N	N	179	N	N
9	20241231	090831	57	100.00	KOSDAQ		화학	N	N	N	N		N	15530	300	2	1.97	104843160	6804	63.38	15230	15720	15130	19790	10670	15230	15408.67	1.51	2694	2772	16230	15730	15480	14980	14730	15605	14855	28	4560	500	10350	10	1	4981545	774	-64.17	1.20	12	0.14	-242.00	12973.00	72500	20231222	-78.58	14390	20241210	7.92	70100	-77.85	20240105	14390	7.92	20241210	70100	-77.85	20240105	14390	7.92	20241210	2.73	N	107600	500	27 억	75348	N	N	179	N	N
10	20241230	160824	57	100.00	KOSDAQ		화학	N	N	N	N		N	15530	300	2	1.97	104610310	6789	63.24	15230	15720	15130	19790	10670	15230	15408.67	1.46	0	2772	16230	15730	15480	14980	14730	15605	14855	28	4560	500	10350	10	1	4981545	774	-64.17	1.20	12	0.14	-242.00	12973.00	72500	20231222	-78.58	14390	20241210	7.92	70100	-77.85	20240105	14390	7.92	20241210	70100	-77.85	20240105	14390	7.92	20241210	2.73	N	107600	500	27 억	72654	N	N	179	N	N
11	20241230	150827	57	100.00	KOSDAQ		화학	N	N	N	N		N	15630	400	2	2.63	102293920	6640	61.85	15230	15720	15130	19790	10670	15230	15405.71	1.46	0	2680	16230	15730	15480	14980	14730	15605	14855	28	4560	500	10350	10	1	4981545	779	-64.59	1.20	12	0.13	-242.00	12973.00	72500	20231222	-78.44	14390	20241210	8.62	70100	-77.70	20240105	14390	8.62	20241210	70100	-77.70	20240105	14390	8.62	20241210	2.73	N	107600	500	27 억	72654	N	N	34	N	N
12	20241230	140827	57	100.00	KOSDAQ		화학	N	N	N	N		N	15710	480	2	3.15	92838120	6034	56.21	15230	15720	15130	19790	10670	15230	15385.83	1.46	0	2699	16230	15730	15480	14980	14730	15605	14855	28	4560	500	10350	10	1	4981545	783	-64.92	1.21	12	0.12	-242.00	12973.00	72500	20231222	-78.33	14390	20241210	9.17	70100	-77.59	20240105	14390	9.17	20241210	70100	-77.59	20240105	14390	9.17	20241210	2.73	N	107600	500	27 억	72654	N	N	34	N	N
13	20241230	130827	57	100.00	KOSDAQ		화학	N	N	N	N		N	15430	200	2	1.31	56678170	3704	34.50	15230	15430	15130	19790	10670	15230	15301.88	1.46	0	681	16230	15730	15480	14980	14730	15605	14855	28	4560	500	10350	10	1	4981545	769	-63.76	1.19	12	0.07	-242.00	12973.00	72500	20231222	-78.72	14390	20241210	7.23	70100	-77.99	20240105	14390	7.23	20241210	70100	-77.99	20240105	14390	7.23	20241210	2.73	N	107600	500	27 억	72654	N	N	34	N	N
14	20241230	120824	57	100.00	KOSDAQ		화학	N	N	N	N		N	15330	100	2	0.66	50639110	3311	30.84	15230	15430	15130	19790	10670	15230	15294.20	1.46	0	402	16230	15730	15480	14980	14730	15605	14855	28	4560	500	10350	10	1	4981545	764	-63.35	1.18	12	0.07	-242.00	12973.00	72500	20231222	-78.86	14390	20241210	6.53	70100	-78.13	20240105	14390	6.53	20241210	70100	-78.13	20240105	14390	6.53	20241210	2.73	N	107600	500	27 억	72654	N	N	34	N	N
15	20241230	110826	57	100.00	KOSDAQ		화학	N	N	N	N		N	15370	140	2	0.92	45144860	2954	27.52	15230	15420	15130	19790	10670	15230	15282.62	1.46	0	464	16230	15730	15480	14980	14730	15605	14855	28	4560	500	10350	10	1	4981545	766	-63.51	1.18	12	0.06	-242.00	12973.00	72500	20231222	-78.80	14390	20241210	6.81	70100	-78.07	20240105	14390	6.81	20241210	70100	-78.07	20240105	14390	6.81	20241210	2.73	N	107600	500	27 억	72654	N	N	34	N	N
16	20241230	100826	57	100.00	KOSDAQ		화학	N	N	N	N		N	15270	40	2	0.26	21181420	1395	12.99	15230	15390	15130	19790	10670	15230	15183.81	1.46	0	-594	16230	15730	15480	14980	14730	15605	14855	28	4560	500	10350	10	1	4981545	761	-63.10	1.18	12	0.03	-242.00	12973.00	72500	20231222	-78.94	14390	20241210	6.12	70100	-78.22	20240105	14390	6.12	20241210	70100	-78.22	20240105	14390	6.12	20241210	2.73	N	107600	500	27 억	72654	N	N	34	N	N
17	20241230	090828	57	100.00	KOSDAQ		화학	N	N	N	N		N	15130	-100	5	-0.66	15565570	1027	9.57	15230	15390	15130	19790	10670	15230	15156.35	1.46	0	-590	16230	15730	15480	14980	14730	15605	14855	28	4560	500	10350	10	1	4981545	754	-62.52	1.17	12	0.02	-242.00	12973.00	72500	20231222	-79.13	14390	20241210	5.14	70100	-78.42	20240105	14390	5.14	20241210	70100	-78.42	20240105	14390	5.14	20241210	2.73	N	107600	500	27 억	72654	N	N	34	N	N
18	20241227	160823	57	100.00	KOSDAQ		화학	N	N	N	N		N	15230	-280	5	-1.81	164031580	10593	110.90	15620	15980	15230	20150	10860	15510	15485.07	1.49	0	-1686	16563	16036	15773	15246	14983	15905	15115	28	4640	500	10540	10	1	4981545	759	-62.93	1.17	12	0.21	-242.00	12973.00	72500	20231222	-78.99	14390	20241210	5.84	70100	-78.27	20240105	14390	5.84	20241210	70100	-78.27	20240105	14390	5.84	20241210	2.71	N	107600	500	27 억	74335	N	N	34	N	N
19	20241227	150822	57	100.00	KOSDAQ		화학	N	N	N	N		N	15270	-240	5	-1.55	156106810	10073	105.45	15620	15980	15250	20150	10860	15510	15497.51	1.49	0	-1416	16563	16036	15773	15246	14983	15905	15115	28	4640	500	10540	10	1	4981545	761	-63.10	1.18	12	0.20	-242.00	12973.00	72500	20231222	-78.94	14390	20241210	6.12	70100	-78.22	20240105	14390	6.12	20241210	70100	-78.22	20240105	14390	6.12	20241210	2.71	N	107600	500	27 억	74335	N	N	1144	N	N
20	20241227	140824	57	100.00	KOSDAQ		화학	N	N	N	N		N	15290	-220	5	-1.42	147809040	9530	99.77	15620	15980	15260	20150	10860	15510	15509.87	1.49	0	-1213	16563	16036	15773	15246	14983	15905	15115	28	4640	500	10540	10	1	4981545	762	-63.18	1.18	12	0.19	-242.00	12973.00	72500	20231222	-78.91	14390	20241210	6.25	70100	-78.19	20240105	14390	6.25	20241210	70100	-78.19	20240105	14390	6.25	20241210	2.71	N	107600	500	27 억	74335	N	N	1144	N	N
21	20241227	130823	57	100.00	KOSDAQ		화학	N	N	N	N		N	15350	-160	5	-1.03	119019270	7647	80.06	15620	15980	15350	20150	10860	15510	15564.39	1.49	0	-1986	16563	16036	15773	15246	14983	15905	15115	28	4640	500	10540	10	1	4981545	765	-63.43	1.18	12	0.15	-242.00	12973.00	72500	20231222	-78.83	14390	20241210	6.67	70100	-78.10	20240105	14390	6.67	20241210	70100	-78.10	20240105	14390	6.67	20241210	2.71	N	107600	500	27 억	74335	N	N	1144	N	N
22	20241227	120825	57	100.00	KOSDAQ		화학	N	N	N	N		N	15370	-140	5	-0.90	107018630	6867	71.89	15620	15980	15350	20150	10860	15510	15584.81	1.49	0	-2084	16563	16036	15773	15246	14983	15905	15115	28	4640	500	10540	10	1	4981545	766	-63.51	1.18	12	0.14	-242.00	12973.00	72500	20231222	-78.80	14390	20241210	6.81	70100	-78.07	20240105	14390	6.81	20241210	70100	-78.07	20240105	14390	6.81	20241210	2.71	N	107600	500	27 억	74335	N	N	1144	N	N
23	20241227	110822	57	100.00	KOSDAQ		화학	N	N	N	N		N	15410	-100	5	-0.64	102884570	6599	69.09	15620	15980	15410	20150	10860	15510	15591.30	1.49	0	-1902	16563	16036	15773	15246	14983	15905	15115	28	4640	500	10540	10	1	4981545	768	-63.68	1.19	12	0.13	-242.00	12973.00	72500	20231222	-78.74	14390	20241210	7.09	70100	-78.02	20240105	14390	7.09	20241210	70100	-78.02	20240105	14390	7.09	20241210	2.71	N	107600	500	27 억	74335	N	N	1144	N	N
24	20241227	100821	57	100.00	KOSDAQ		화학	N	N	N	N		N	15610	100	2	0.64	54431630	3494	36.58	15620	15980	15460	20150	10860	15510	15579.19	1.49	0	-799	16563	16036	15773	15246	14983	15905	15115	28	4640	500	10540	10	1	4981545	778	-64.50	1.20	12	0.07	-242.00	12973.00	72500	20231222	-78.47	14390	20241210	8.48	70100	-77.73	20240105	14390	8.48	20241210	70100	-77.73	20240105	14390	8.48	20241210	2.71	N	107600	500	27 억	74335	N	N	1144	N	N
25	20241227	090825	57	100.00	KOSDAQ		화학	N	N	N	N		N	15560	50	2	0.32	21924300	1402	14.68	15620	15980	15560	20150	10860	15510	15640.67	1.49	0	-1245	16563	16036	15773	15246	14983	15905	15115	28	4640	500	10540	10	1	4981545	775	-64.30	1.20	12	0.03	-242.00	12973.00	72500	20231222	-78.54	14390	20241210	8.13	70100	-77.80	20240105	14390	8.13	20241210	70100	-77.80	20240105	14390	8.13	20241210	2.71	N	107600	500	27 억	74335	N	N	1144	N	N
26	20241226	160818	57	100.00	KOSDAQ		화학	N	N	N	N		N	15510	-670	5	-4.14	149049050	9428	126.53	16100	16300	15510	21000	11330	16180	15808.63	1.54	0	-2687	16620	16400	16250	16030	15880	16325	15955	28	4820	500	11000	10	1	4981545	773	-64.09	1.20	12	0.19	-242.00	12973.00	72500	20231222	-78.61	14390	20241210	7.78	70100	-77.87	20240105	14390	7.78	20241210	70800	-78.09	20231226	14390	7.78	20241210	2.71	N	107600	500	27 억	76831	N	N	1144	N	N
27	20241226	150815	57	100.00	KOSDAQ		화학	N	N	N	N		N	15600	-580	5	-3.58	131790230	8316	111.61	16100	16300	15540	21000	11330	16180	15846.55	1.54	0	-2144	16620	16400	16250	16030	15880	16325	15955	28	4820	500	11000	10	1	4981545	777	-64.46	1.20	12	0.17	-242.00	12973.00	72500	20231222	-78.48	14390	20241210	8.41	70100	-77.75	20240105	14390	8.41	20241210	70800	-77.97	20231226	14390	8.41	20241210	2.71	N	107600	500	27 억	76831	N	N	20	N	N
28	20241226	140815	57	100.00	KOSDAQ		화학	N	N	N	N		N	15690	-490	5	-3.03	117887850	7425	99.65	16100	16300	15620	21000	11330	16180	15875.88	1.54	0	-1991	16620	16400	16250	16030	15880	16325	15955	28	4820	500	11000	10	1	4981545	782	-64.83	1.21	12	0.15	-242.00	12973.00	72500	20231222	-78.36	14390	20241210	9.03	70100	-77.62	20240105	14390	9.03	20241210	70800	-77.84	20231226	14390	9.03	20241210	2.71	N	107600	500	27 억	76831	N	N	20	N	N
29	20241226	130816	57	100.00	KOSDAQ		화학	N	N	N	N		N	15840	-340	5	-2.10	98690830	6204	83.26	16100	16300	15750	21000	11330	16180	15906.24	1.54	0	-1485	16620	16400	16250	16030	15880	16325	15955	28	4820	500	11000	10	1	4981545	789	-65.45	1.22	12	0.12	-242.00	12973.00	72500	20231222	-78.15	14390	20241210	10.08	70100	-77.40	20240105	14390	10.08	20241210	70800	-77.63	20231226	14390	10.08	20241210	2.71	N	107600	500	27 억	76831	N	N	20	N	N
30	20241226	120813	57	100.00	KOSDAQ		화학	N	N	N	N		N	15820	-360	5	-2.22	72955270	4576	61.41	16100	16300	15810	21000	11330	16180	15941.41	1.54	0	-1628	16620	16400	16250	16030	15880	16325	15955	28	4820	500	11000	10	1	4981545	788	-65.37	1.22	12	0.09	-242.00	12973.00	72500	20231222	-78.18	14390	20241210	9.94	70100	-77.43	20240105	14390	9.94	20241210	70800	-77.66	20231226	14390	9.94	20241210	2.71	N	107600	500	27 억	76831	N	N	20	N	N
31	20241226	110814	57	100.00	KOSDAQ		화학	N	N	N	N		N	15910	-270	5	-1.67	42975410	2684	36.02	16100	16300	15900	21000	11330	16180	16009.74	1.54	0	-1248	16620	16400	16250	16030	15880	16325	15955	28	4820	500	11000	10	1	4981545	793	-65.74	1.23	12	0.05	-242.00	12973.00	72500	20231222	-78.06	14390	20241210	10.56	70100	-77.30	20240105	14390	10.56	20241210	70800	-77.53	20231226	14390	10.56	20241210	2.71	N	107600	500	27 억	76831	N	N	20	N	N
32	20241226	100815	57	100.00	KOSDAQ		화학	N	N	N	N		N	16070	-110	5	-0.68	22919540	1426	19.14	16100	16300	16000	21000	11330	16180	16070.22	1.54	0	-983	16620	16400	16250	16030	15880	16325	15955	28	4820	500	11000	10	1	4981545	801	-66.40	1.24	12	0.03	-242.00	12973.00	72500	20231222	-77.83	14390	20241210	11.67	70100	-77.08	20240105	14390	11.67	20241210	70800	-77.30	20231226	14390	11.67	20241210	2.71	N	107600	500	27 억	76831	N	N	20	N	N
33	20241226	090816	57	100.00	KOSDAQ		화학	N	N	N	N		N	16280	100	2	0.62	3567320	220	2.95	16100	16300	16100	21000	11330	16180	16220.85	1.54	0	-87	16620	16400	16250	16030	15880	16325	15955	28	4820	500	11000	10	1	4981545	811	-67.27	1.25	12	0.00	-242.00	12973.00	72500	20231222	-77.54	14390	20241210	13.13	70100	-76.78	20240105	14390	13.13	20241210	70800	-77.01	20231226	14390	13.13	20241210	2.71	N	107600	500	27 억	76831	N	N	20	N	N
34	20241224	160816	57	100.00	KOSDAQ		화학	N	N	N	N		N	16180	-80	5	-0.49	120806060	7439	137.10	16260	16470	16100	21100	11390	16260	16239.59	1.60	0	-2948	16653	16456	16293	16096	15933	16375	16015	28	4840	500	11050	10	1	4981545	806	-66.86	1.25	12	0.15	-242.00	12973.00	72500	20231222	-77.68	14390	20241210	12.44	70100	-76.92	20240105	14390	12.44	20241210	70800	-77.15	20231226	14390	12.44	20241210	2.67	N	107600	500	27 억	79751	N	N	20	N	N
35	20241224	150814	57	100.00	KOSDAQ		화학	N	N	N	N		N	16110	-150	5	-0.92	117707600	7247	133.56	16260	16470	16100	21100	11390	16260	16242.25	1.60	0	-2866	16653	16456	16293	16096	15933	16375	16015	28	4840	500	11050	10	1	4981545	803	-66.57	1.24	12	0.15	-242.00	12973.00	72500	20231222	-77.78	14390	20241210	11.95	70100	-77.02	20240105	14390	11.95	20241210	70800	-77.25	20231226	14390	11.95	20241210	2.67	N	107600	500	27 억	79751	N	N	159	N	N
36	20241224	140813	57	100.00	KOSDAQ		화학	N	N	N	N		N	16170	-90	5	-0.55	108087040	6652	122.59	16260	16470	16100	21100	11390	16260	16248.80	1.60	0	-2666	16653	16456	16293	16096	15933	16375	16015	28	4840	500	11050	10	1	4981545	806	-66.82	1.25	12	0.13	-242.00	12973.00	72500	20231222	-77.70	14390	20241210	12.37	70100	-76.93	20240105	14390	12.37	20241210	70800	-77.16	20231226	14390	12.37	20241210	2.67	N	107600	500	27 억	79751	N	N	159	N	N
37	20241224	130815	57	100.00	KOSDAQ		화학	N	N	N	N		N	16100	-160	5	-0.98	104638320	6438	118.65	16260	16470	16100	21100	11390	16260	16253.23	1.60	0	-2591	16653	16456	16293	16096	15933	16375	16015	28	4840	500	11050	10	1	4981545	802	-66.53	1.24	12	0.13	-242.00	12973.00	72500	20231222	-77.79	14390	20241210	11.88	70100	-77.03	20240105	14390	11.88	20241210	70800	-77.26	20231226	14390	11.88	20241210	2.67	N	107600	500	27 억	79751	N	N	159	N	N
38	20241224	120813	57	100.00	KOSDAQ		화학	N	N	N	N		N	16160	-100	5	-0.62	82860530	5088	93.77	16260	16470	16150	21100	11390	16260	16285.48	1.60	0	-1583	16653	16456	16293	16096	15933	16375	16015	28	4840	500	11050	10	1	4981545	805	-66.78	1.25	12	0.10	-242.00	12973.00	72500	20231222	-77.71	14390	20241210	12.30	70100	-76.95	20240105	14390	12.30	20241210	70800	-77.18	20231226	14390	12.30	20241210	2.67	N	107600	500	27 억	79751	N	N	159	N	N
39	20241224	110816	57	100.00	KOSDAQ		화학	N	N	N	N		N	16260	0	3	0.00	53527350	3278	60.41	16260	16470	16220	21100	11390	16260	16329.27	1.60	0	-64	16653	16456	16293	16096	15933	16375	16015	28	4840	500	11050	10	1	4981545	810	-67.19	1.25	12	0.07	-242.00	12973.00	72500	20231222	-77.57	14390	20241210	13.00	70100	-76.80	20240105	14390	13.00	20241210	70800	-77.03	20231226	14390	13.00	20241210	2.67	N	107600	500	27 억	79751	N	N	159	N	N
40	20241224	100815	57	100.00	KOSDAQ		화학	N	N	N	N		N	16260	0	3	0.00	42693320	2611	48.12	16260	16470	16260	21100	11390	16260	16351.33	1.60	0	138	16653	16456	16293	16096	15933	16375	16015	28	4840	500	11050	10	1	4981545	810	-67.19	1.25	12	0.05	-242.00	12973.00	72500	20231222	-77.57	14390	20241210	13.00	70100	-76.80	20240105	14390	13.00	20241210	70800	-77.03	20231226	14390	13.00	20241210	2.67	N	107600	500	27 억	79751	N	N	159	N	N
41	20241224	090818	57	100.00	KOSDAQ		화학	N	N	N	N		N	16350	90	2	0.55	13389520	818	15.08	16260	16420	16260	21100	11390	16260	16368.61	1.60	0	-521	16653	16456	16293	16096	15933	16375	16015	28	4840	500	11050	10	1	4981545	814	-67.56	1.26	12	0.02	-242.00	12973.00	72500	20231222	-77.45	14390	20241210	13.62	70100	-76.68	20240105	14390	13.62	20241210	70800	-76.91	20231226	14390	13.62	20241210	2.67	N	107600	500	27 억	79751	N	N	159	N	N
42	20241223	160808	57	100.00	KOSDAQ		화학	N	N	N	N		N	16260	60	2	0.37	88479220	5424	41.69	16410	16490	16130	21050	11340	16200	16312.57	1.58	0	1033	17573	16886	16543	15856	15513	16715	15685	28	4850	500	11010	10	1	4981545	810	-67.19	1.25	12	0.11	-242.00	12973.00	72500	20231222	-77.57	14390	20241210	13.00	70100	-76.80	20240105	14390	13.00	20241210	70800	-77.03	20231226	14390	13.00	20241210	2.66	N	107600	500	27 억	78746	N	N	159	N	N
43	20241223	150813	57	100.00	KOSDAQ		화학	N	N	N	N		N	16310	110	2	0.68	81647780	5004	38.46	16410	16490	16130	21050	11340	16200	16316.50	1.58	0	1019	17573	16886	16543	15856	15513	16715	15685	28	4850	500	11010	10	1	4981545	812	-67.40	1.26	12	0.10	-242.00	12973.00	72500	20231222	-77.50	14390	20241210	13.34	70100	-76.73	20240105	14390	13.34	20241210	70800	-76.96	20231226	14390	13.34	20241210	2.66	N	107600	500	27 억	78746	N	N	81	N	N
44	20241223	140807	57	100.00	KOSDAQ		화학	N	N	N	N		N	16340	140	2	0.86	57863380	3545	27.25	16410	16490	16130	21050	11340	16200	16322.53	1.58	0	251	17573	16886	16543	15856	15513	16715	15685	28	4850	500	11010	10	1	4981545	814	-67.52	1.26	12	0.07	-242.00	12973.00	72500	20231222	-77.46	14390	20241210	13.55	70100	-76.69	20240105	14390	13.55	20241210	70800	-76.92	20231226	14390	13.55	20241210	2.66	N	107600	500	27 억	78746	N	N	81	N	N
45	20241223	130808	57	100.00	KOSDAQ		화학	N	N	N	N		N	16320	120	2	0.74	51134120	3133	24.08	16410	16490	16130	21050	11340	16200	16321.14	1.58	0	71	17573	16886	16543	15856	15513	16715	15685	28	4850	500	11010	10	1	4981545	813	-67.44	1.26	12	0.06	-242.00	12973.00	72500	20231222	-77.49	14390	20241210	13.41	70100	-76.72	20240105	14390	13.41	20241210	70800	-76.95	20231226	14390	13.41	20241210	2.66	N	107600	500	27 억	78746	N	N	81	N	N
46	20241223	120810	57	100.00	KOSDAQ		화학	N	N	N	N		N	16490	290	2	1.79	47627710	2919	22.44	16410	16490	16130	21050	11340	16200	16316.45	1.58	0	187	17573	16886	16543	15856	15513	16715	15685	28	4850	500	11010	10	1	4981545	821	-68.14	1.27	12	0.06	-242.00	12973.00	72500	20231222	-77.26	14390	20241210	14.59	70100	-76.48	20240105	14390	14.59	20241210	70800	-76.71	20231226	14390	14.59	20241210	2.66	N	107600	500	27 억	78746	N	N	81	N	N
47	20241223	110808	57	100.00	KOSDAQ		화학	N	N	N	N		N	16330	130	2	0.80	26743220	1644	12.64	16410	16490	16130	21050	11340	16200	16267.17	1.58	0	-664	17573	16886	16543	15856	15513	16715	15685	28	4850	500	11010	10	1	4981545	813	-67.48	1.26	12	0.03	-242.00	12973.00	72500	20231222	-77.48	14390	20241210	13.48	70100	-76.70	20240105	14390	13.48	20241210	70800	-76.94	20231226	14390	13.48	20241210	2.66	N	107600	500	27 억	78746	N	N	81	N	N
48	20241223	100802	57	100.00	KOSDAQ		화학	N	N	N	N		N	16200	0	3	0.00	16607440	1022	7.86	16410	16490	16130	21050	11340	16200	16249.94	1.58	0	-425	17573	16886	16543	15856	15513	16715	15685	28	4850	500	11010	10	1	4981545	807	-66.94	1.25	12	0.02	-242.00	12973.00	72500	20231222	-77.66	14390	20241210	12.58	70100	-76.89	20240105	14390	12.58	20241210	70800	-77.12	20231226	14390	12.58	20241210	2.66	N	107600	500	27 억	78746	N	N	81	N	N
49	20241223	090807	57	100.00	KOSDAQ		화학	N	N	N	N		N	16400	200	2	1.23	4073350	248	1.91	16410	16490	16400	21050	11340	16200	16424.80	1.58	0	45	17573	16886	16543	15856	15513	16715	15685	28	4850	500	11010	10	1	4981545	817	-67.77	1.26	12	0.00	-242.00	12973.00	72500	20231222	-77.38	14390	20241210	13.97	70100	-76.60	20240105	14390	13.97	20241210	70800	-76.84	20231226	14390	13.97	20241210	2.66	N	107600	500	27 억	78746	N	N	81	N	N
50	20241220	160803	57	100.00	KOSDAQ		화학	N	N	N	N		N	16200	-700	5	-4.14	212239830	12923	156.11	16900	17230	16200	21950	11830	16900	16423.05	1.72	0	-6847	17320	17110	16870	16660	16420	16990	16540	28	5050	500	11490	10	1	4981545	807	-66.94	1.25	12	0.26	-242.00	12973.00	72500	20231222	-77.66	14390	20241210	12.58	70100	-76.89	20240105	14390	12.58	20241210	72500	-77.66	20231222	14390	12.58	20241210	2.66	N	107600	500	27 억	85593	N	N	81	N	N
51	20241220	150807	57	100.00	KOSDAQ		화학	N	N	N	N		N	16220	-680	5	-4.02	198784350	12093	146.09	16900	17230	16200	21950	11830	16900	16437.59	1.72	0	-6292	17320	17110	16870	16660	16420	16990	16540	28	5050	500	11490	10	1	4981545	808	-67.02	1.25	12	0.24	-242.00	12973.00	72500	20231222	-77.63	14390	20241210	12.72	70100	-76.86	20240105	14390	12.72	20241210	72500	-77.63	20231222	14390	12.72	20241210	2.66	N	107600	500	27 억	85593	N	N	21	N	N
52	20241220	140804	57	100.00	KOSDAQ		화학	N	N	N	N		N	16340	-560	5	-3.31	187497080	11398	137.69	16900	17230	16200	21950	11830	16900	16449.60	1.72	0	-6168	17320	17110	16870	16660	16420	16990	16540	28	5050	500	11490	10	1	4981545	814	-67.52	1.26	12	0.23	-242.00	12973.00	72500	20231222	-77.46	14390	20241210	13.55	70100	-76.69	20240105	14390	13.55	20241210	72500	-77.46	20231222	14390	13.55	20241210	2.66	N	107600	500	27 억	85593	N	N	21	N	N
53	20241220	130804	57	100.00	KOSDAQ		화학	N	N	N	N		N	16280	-620	5	-3.67	162831090	9880	119.35	16900	17230	16280	21950	11830	16900	16480.45	1.72	0	-5361	17320	17110	16870	16660	16420	16990	16540	28	5050	500	11490	10	1	4981545	811	-67.27	1.25	12	0.20	-242.00	12973.00	72500	20231222	-77.54	14390	20241210	13.13	70100	-76.78	20240105	14390	13.13	20241210	72500	-77.54	20231222	14390	13.13	20241210	2.66	N	107600	500	27 억	85593	N	N	21	N	N
54	20241220	120803	57	100.00	KOSDAQ		화학	N	N	N	N		N	16310	-590	5	-3.49	144703420	8768	105.92	16900	17230	16310	21950	11830	16900	16503.13	1.72	0	-5265	17320	17110	16870	16660	16420	16990	16540	28	5050	500	11490	10	1	4981545	812	-67.40	1.26	12	0.18	-242.00	12973.00	72500	20231222	-77.50	14390	20241210	13.34	70100	-76.73	20240105	14390	13.34	20241210	72500	-77.50	20231222	14390	13.34	20241210	2.66	N	107600	500	27 억	85593	N	N	21	N	N
55	20241220	110803	57	100.00	KOSDAQ		화학	N	N	N	N		N	16440	-460	5	-2.72	110803290	6695	80.88	16900	17230	16370	21950	11830	16900	16549.63	1.72	0	-4342	17320	17110	16870	16660	16420	16990	16540	28	5050	500	11490	10	1	4981545	819	-67.93	1.27	12	0.13	-242.00	12973.00	72500	20231222	-77.32	14390	20241210	14.25	70100	-76.55	20240105	14390	14.25	20241210	72500	-77.32	20231222	14390	14.25	20241210	2.66	N	107600	500	27 억	85593	N	N	21	N	N
56	20241220	100805	57	100.00	KOSDAQ		화학	N	N	N	N		N	16600	-300	5	-1.78	76403830	4603	55.61	16900	17230	16500	21950	11830	16900	16598.05	1.72	0	-3593	17320	17110	16870	16660	16420	16990	16540	28	5050	500	11490	10	1	4981545	827	-68.60	1.28	12	0.09	-242.00	12973.00	72500	20231222	-77.10	14390	20241210	15.36	70100	-76.32	20240105	14390	15.36	20241210	72500	-77.10	20231222	14390	15.36	20241210	2.66	N	107600	500	27 억	85593	N	N	21	N	N
57	20241220	090805	57	100.00	KOSDAQ		화학	N	N	N	N		N	16620	-280	5	-1.66	36353940	2180	26.33	16900	17230	16510	21950	11830	16900	16675.09	1.72	0	-1756	17320	17110	16870	16660	16420	16990	16540	28	5050	500	11490	10	1	4981545	828	-68.68	1.28	12	0.04	-242.00	12973.00	72500	20231222	-77.08	14390	20241210	15.50	70100	-76.29	20240105	14390	15.50	20241210	72500	-77.08	20231222	14390	15.50	20241210	2.66	N	107600	500	27 억	85593	N	N	21	N	N
58	20241219	160802	57	100.00	KOSDAQ		화학	N	N	N	N		N	16900	-500	5	-2.87	139451530	8277	79.70	17000	17080	16630	22600	12180	17400	16847.97	1.81	0	-4548	17786	17592	17206	17012	16626	17690	17110	28	5200	500	11830	10	1	4981545	842	-69.83	1.30	12	0.17	-242.00	12973.00	72500	20231222	-76.69	14390	20241210	17.44	70100	-75.89	20240105	14390	17.44	20241210	72500	-76.69	20231222	14390	17.44	20241210	2.66	N	107600	500	27 억	90111	N	N	21	N	N
59	20241219	150800	57	100.00	KOSDAQ		화학	N	N	N	N		N	16860	-540	5	-3.10	133532300	7926	76.32	17000	17080	16630	22600	12180	17400	16847.38	1.81	0	-4347	17786	17592	17206	17012	16626	17690	17110	28	5200	500	11830	10	1	4981545	840	-69.67	1.30	12	0.16	-242.00	12973.00	72500	20231222	-76.74	14390	20241210	17.16	70100	-75.95	20240105	14390	17.16	20241210	72500	-76.74	20231222	14390	17.16	20241210	2.66	N	107600	500	27 억	90111	N	N	529	N	N
60	20241219	140802	57	100.00	KOSDAQ		화학	N	N	N	N		N	17000	-400	5	-2.30	123223580	7316	70.45	17000	17080	16630	22600	12180	17400	16843.03	1.81	0	-4496	17786	17592	17206	17012	16626	17690	17110	28	5200	500	11830	10	1	4981545	847	-70.25	1.31	12	0.15	-242.00	12973.00	72500	20231222	-76.55	14390	20241210	18.14	70100	-75.75	20240105	14390	18.14	20241210	72500	-76.55	20231222	14390	18.14	20241210	2.66	N	107600	500	27 억	90111	N	N	529	N	N
61	20241219	130800	57	100.00	KOSDAQ		화학	N	N	N	N		N	16850	-550	5	-3.16	116881800	6943	66.86	17000	17080	16630	22600	12180	17400	16834.48	1.81	0	-4527	17786	17592	17206	17012	16626	17690	17110	28	5200	500	11830	10	1	4981545	839	-69.63	1.30	12	0.14	-242.00	12973.00	72500	20231222	-76.76	14390	20241210	17.10	70100	-75.96	20240105	14390	17.10	20241210	72500	-76.76	20231222	14390	17.10	20241210	2.66	N	107600	500	27 억	90111	N	N	529	N	N
62	20241219	120804	57	100.00	KOSDAQ		화학	N	N	N	N		N	16760	-640	5	-3.68	102129170	6069	58.44	17000	17080	16630	22600	12180	17400	16828.01	1.81	0	-4458	17786	17592	17206	17012	16626	17690	17110	28	5200	500	11830	10	1	4981545	835	-69.26	1.29	12	0.12	-242.00	12973.00	72500	20231222	-76.88	14390	20241210	16.47	70100	-76.09	20240105	14390	16.47	20241210	72500	-76.88	20231222	14390	16.47	20241210	2.66	N	107600	500	27 억	90111	N	N	529	N	N
63	20241219	110801	57	100.00	KOSDAQ		화학	N	N	N	N		N	16700	-700	5	-4.02	75769640	4489	43.23	17000	17080	16680	22600	12180	17400	16878.96	1.81	0	-3383	17786	17592	17206	17012	16626	17690	17110	28	5200	500	11830	10	1	4981545	832	-69.01	1.29	12	0.09	-242.00	12973.00	72500	20231222	-76.97	14390	20241210	16.05	70100	-76.18	20240105	14390	16.05	20241210	72500	-76.97	20231222	14390	16.05	20241210	2.66	N	107600	500	27 억	90111	N	N	529	N	N
64	20241219	100752	57	100.00	KOSDAQ		화학	N	N	N	N		N	16980	-420	5	-2.41	40112380	2365	22.77	17000	17080	16750	22600	12180	17400	16960.84	1.81	0	-1631	17786	17592	17206	17012	16626	17690	17110	28	5200	500	11830	10	1	4981545	846	-70.17	1.31	12	0.05	-242.00	12973.00	72500	20231222	-76.58	14390	20241210	18.00	70100	-75.78	20240105	14390	18.00	20241210	72500	-76.58	20231222	14390	18.00	20241210	2.66	N	107600	500	27 억	90111	N	N	529	N	N
65	20241219	090803	57	100.00	KOSDAQ		화학	N	N	N	N		N	16800	-600	5	-3.45	18662080	1099	10.58	17000	17010	16750	22600	12180	17400	16980.96	1.81	0	-815	17786	17592	17206	17012	16626	17690	17110	28	5200	500	11830	10	1	4981545	837	-69.42	1.29	12	0.02	-242.00	12973.00	72500	20231222	-76.83	14390	20241210	16.75	70100	-76.03	20240105	14390	16.75	20241210	72500	-76.83	20231222	14390	16.75	20241210	2.66	N	107600	500	27 억	90111	N	N	529	N	N
66	20241218	160757	57	100.00	KOSDAQ		화학	N	N	N	N		N	17400	400	2	2.35	177699620	10357	91.44	16940	17400	16820	22100	11900	17000	17157.42	1.77	0	2046	17646	17322	16996	16672	16346	17160	16510	28	5100	500	11560	10	1	4981545	867	-71.90	1.34	12	0.21	-242.00	12973.00	72500	20231222	-76.00	14390	20241210	20.92	70100	-75.18	20240105	14390	20.92	20241210	72500	-76.00	20231222	14390	20.92	20241210	2.66	N	107600	500	27 억	88096	N	N	529	N	N
67	20241218	150802	57	100.00	KOSDAQ		화학	N	N	N	N		N	17360	360	2	2.12	159470800	9308	82.18	16940	17370	16820	22100	11900	17000	17132.66	1.77	0	1359	17646	17322	16996	16672	16346	17160	16510	28	5100	500	11560	10	1	4981545	865	-71.74	1.34	12	0.19	-242.00	12973.00	72500	20231222	-76.06	14390	20241210	20.64	70100	-75.24	20240105	14390	20.64	20241210	72500	-76.06	20231222	14390	20.64	20241210	2.66	N	107600	500	27 억	88096	N	N	894	N	N
68	20241218	140759	57	100.00	KOSDAQ		화학	N	N	N	N		N	17310	310	2	1.82	124862010	7310	64.54	16940	17350	16820	22100	11900	17000	17080.99	1.77	0	511	17646	17322	16996	16672	16346	17160	16510	28	5100	500	11560	10	1	4981545	862	-71.53	1.33	12	0.15	-242.00	12973.00	72500	20231222	-76.12	14390	20241210	20.29	70100	-75.31	20240105	14390	20.29	20241210	72500	-76.12	20231222	14390	20.29	20241210	2.66	N	107600	500	27 억	88096	N	N	894	N	N
69	20241218	130801	57	100.00	KOSDAQ		화학	N	N	N	N		N	16860	-140	5	-0.82	83035090	4882	43.10	16940	17300	16820	22100	11900	17000	17008.42	1.77	0	-406	17646	17322	16996	16672	16346	17160	16510	28	5100	500	11560	10	1	4981545	840	-69.67	1.30	12	0.10	-242.00	12973.00	72500	20231222	-76.74	14390	20241210	17.16	70100	-75.95	20240105	14390	17.16	20241210	72500	-76.74	20231222	14390	17.16	20241210	2.66	N	107600	500	27 억	88096	N	N	894	N	N
70	20241218	120752	57	100.00	KOSDAQ		화학	N	N	N	N		N	17000	0	3	0.00	65338460	3834	33.85	16940	17300	16820	22100	11900	17000	17041.85	1.77	0	-585	17646	17322	16996	16672	16346	17160	16510	28	5100	500	11560	10	1	4981545	847	-70.25	1.31	12	0.08	-242.00	12973.00	72500	20231222	-76.55	14390	20241210	18.14	70100	-75.75	20240105	14390	18.14	20241210	72500	-76.55	20231222	14390	18.14	20241210	2.66	N	107600	500	27 억	88096	N	N	894	N	N
71	20241218	110800	57	100.00	KOSDAQ		화학	N	N	N	N		N	17050	50	2	0.29	48370910	2832	25.00	16940	17300	16820	22100	11900	17000	17080.12	1.77	0	-866	17646	17322	16996	16672	16346	17160	16510	28	5100	500	11560	10	1	4981545	849	-70.45	1.31	12	0.06	-242.00	12973.00	72500	20231222	-76.48	14390	20241210	18.49	70100	-75.68	20240105	14390	18.49	20241210	72500	-76.48	20231222	14390	18.49	20241210	2.66	N	107600	500	27 억	88096	N	N	894	N	N
72	20241218	100800	57	100.00	KOSDAQ		화학	N	N	N	N		N	17150	150	2	0.88	20408460	1200	10.60	16940	17300	16820	22100	11900	17000	17007.05	1.77	0	198	17646	17322	16996	16672	16346	17160	16510	28	5100	500	11560	10	1	4981545	854	-70.87	1.32	12	0.02	-242.00	12973.00	72500	20231222	-76.34	14390	20241210	19.18	70100	-75.53	20240105	14390	19.18	20241210	72500	-76.34	20231222	14390	19.18	20241210	2.66	N	107600	500	27 억	88096	N	N	894	N	N
73	20241218	090802	57	100.00	KOSDAQ		화학	N	N	N	N		N	17090	90	2	0.53	7438620	439	3.88	16940	17260	16820	22100	11900	17000	16944.46	1.77	0	253	17646	17322	16996	16672	16346	17160	16510	28	5100	500	11560	10	1	4981545	851	-70.62	1.32	12	0.01	-242.00	12973.00	72500	20231222	-76.43	14390	20241210	18.76	70100	-75.62	20240105	14390	18.76	20241210	72500	-76.43	20231222	14390	18.76	20241210	2.66	N	107600	500	27 억	88096	N	N	894	N	N
74	20241217	160756	57	100.00	KOSDAQ		화학	N	N	N	N		N	17000	-230	5	-1.33	188378300	11162	102.23	17120	17320	16670	22350	12070	17230	16876.63	1.82	0	-2420	17876	17552	17076	16752	16276	17715	16915	28	5120	500	11710	10	1	4981545	847	-70.25	1.31	12	0.22	-242.00	12973.00	72500	20231222	-76.55	14390	20241210	18.14	70100	-75.75	20240105	14390	18.14	20241210	72500	-76.55	20231222	14390	18.14	20241210	2.65	N	107600	500	27 억	90433	N	N	894	N	N
75	20241217	150759	57	100.00	KOSDAQ		화학	N	N	N	N		N	16890	-340	5	-1.97	177968440	10549	96.62	17120	17320	16670	22350	12070	17230	16870.65	1.82	0	-2685	17876	17552	17076	16752	16276	17715	16915	28	5120	500	11710	10	1	4981545	841	-69.79	1.30	12	0.21	-242.00	12973.00	72500	20231222	-76.70	14390	20241210	17.37	70100	-75.91	20240105	14390	17.37	20241210	72500	-76.70	20231222	14390	17.37	20241210	2.65	N	107600	500	27 억	90433	N	N	637	N	N
76	20241217	140751	57	100.00	KOSDAQ		화학	N	N	N	N		N	17000	-230	5	-1.33	156858160	9304	85.22	17120	17320	16670	22350	12070	17230	16859.22	1.82	0	-3170	17876	17552	17076	16752	16276	17715	16915	28	5120	500	11710	10	1	4981545	847	-70.25	1.31	12	0.19	-242.00	12973.00	72500	20231222	-76.55	14390	20241210	18.14	70100	-75.75	20240105	14390	18.14	20241210	72500	-76.55	20231222	14390	18.14	20241210	2.65	N	107600	500	27 억	90433	N	N	637	N	N
77	20241217	130747	57	100.00	KOSDAQ		화학	N	N	N	N		N	16670	-560	5	-3.25	133937560	7944	72.76	17120	17320	16670	22350	12070	17230	16860.22	1.82	0	-4022	17876	17552	17076	16752	16276	17715	16915	28	5120	500	11710	10	1	4981545	830	-68.88	1.28	12	0.16	-242.00	12973.00	72500	20231222	-77.01	14390	20241210	15.84	70100	-76.22	20240105	14390	15.84	20241210	72500	-77.01	20231222	14390	15.84	20241210	2.65	N	107600	500	27 억	90433	N	N	637	N	N
78	20241217	120738	57	100.00	KOSDAQ		화학	N	N	N	N		N	16680	-550	5	-3.19	127140250	7537	69.03	17120	17320	16680	22350	12070	17230	16868.81	1.82	0	-3905	17876	17552	17076	16752	16276	17715	16915	28	5120	500	11710	10	1	4981545	831	-68.93	1.29	12	0.15	-242.00	12973.00	72500	20231222	-76.99	14390	20241210	15.91	70100	-76.21	20240105	14390	15.91	20241210	72500	-76.99	20231222	14390	15.91	20241210	2.65	N	107600	500	27 억	90433	N	N	637	N	N
79	20241217	110743	57	100.00	KOSDAQ		화학	N	N	N	N		N	16920	-310	5	-1.80	62065540	3662	33.54	17120	17320	16690	22350	12070	17230	16948.54	1.82	0	-1402	17876	17552	17076	16752	16276	17715	16915	28	5120	500	11710	10	1	4981545	843	-69.92	1.30	12	0.07	-242.00	12973.00	72500	20231222	-76.66	14390	20241210	17.58	70100	-75.86	20240105	14390	17.58	20241210	72500	-76.66	20231222	14390	17.58	20241210	2.65	N	107600	500	27 억	90433	N	N	637	N	N
80	20241217	100749	57	100.00	KOSDAQ		화학	N	N	N	N		N	16930	-300	5	-1.74	55260750	3260	29.86	17120	17320	16690	22350	12070	17230	16951.15	1.82	0	-1280	17876	17552	17076	16752	16276	17715	16915	28	5120	500	11710	10	1	4981545	843	-69.96	1.31	12	0.07	-242.00	12973.00	72500	20231222	-76.65	14390	20241210	17.65	70100	-75.85	20240105	14390	17.65	20241210	72500	-76.65	20231222	14390	17.65	20241210	2.65	N	107600	500	27 억	90433	N	N	637	N	N
81	20241217	090757	57	100.00	KOSDAQ		화학	N	N	N	N		N	17100	-130	5	-0.75	15693930	916	8.39	17120	17320	17100	22350	12070	17230	17133.11	1.82	0	-383	17876	17552	17076	16752	16276	17715	16915	28	5120	500	11710	10	1	4981545	852	-70.66	1.32	12	0.02	-242.00	12973.00	72500	20231222	-76.41	14390	20241210	18.83	70100	-75.61	20240105	14390	18.83	20241210	72500	-76.41	20231222	14390	18.83	20241210	2.65	N	107600	500	27 억	90433	N	N	637	N	N
82	20241216	160748	57	100.00	KOSDAQ		화학	N	N	N	N		N	17230	560	2	3.36	188523870	10917	64.71	16600	17400	16600	21650	11670	16670	17268.84	1.78	0	1754	17290	16980	16800	16490	16310	16915	16425	28	4980	500	11330	10	1	4981545	858	-71.20	1.33	12	0.22	-242.00	12973.00	72500	20231222	-76.23	14390	20241210	19.74	70100	-75.42	20240105	14390	19.74	20241210	72500	-76.23	20231222	14390	19.74	20241210	2.65	N	107600	500	27 억	88713	N	N	637	N	N
83	20241216	150758	57	100.00	KOSDAQ		화학	N	N	N	N		N	17260	590	2	3.54	184367830	10676	63.28	16600	17400	16600	21650	11670	16670	17269.37	1.78	0	1818	17290	16980	16800	16490	16310	16915	16425	28	4980	500	11330	10	1	4981545	860	-71.32	1.33	12	0.21	-242.00	12973.00	72500	20231222	-76.19	14390	20241210	19.94	70100	-75.38	20240105	14390	19.94	20241210	72500	-76.19	20231222	14390	19.94	20241210	2.65	N	107600	500	27 억	88713	N	N	59	N	N
84	20241216	140757	57	100.00	KOSDAQ		화학	N	N	N	N		N	17330	660	2	3.96	177672990	10288	60.98	16600	17400	16600	21650	11670	16670	17269.93	1.78	0	1682	17290	16980	16800	16490	16310	16915	16425	28	4980	500	11330	10	1	4981545	863	-71.61	1.34	12	0.21	-242.00	12973.00	72500	20231222	-76.10	14390	20241210	20.43	70100	-75.28	20240105	14390	20.43	20241210	72500	-76.10	20231222	14390	20.43	20241210	2.65	N	107600	500	27 억	88713	N	N	59	N	N
85	20241216	130758	57	100.00	KOSDAQ		화학	N	N	N	N		N	17350	680	2	4.08	148425730	8603	50.99	16600	17400	16600	21650	11670	16670	17252.79	1.78	0	1114	17290	16980	16800	16490	16310	16915	16425	28	4980	500	11330	10	1	4981545	864	-71.69	1.34	12	0.17	-242.00	12973.00	72500	20231222	-76.07	14390	20241210	20.57	70100	-75.25	20240105	14390	20.57	20241210	72500	-76.07	20231222	14390	20.57	20241210	2.65	N	107600	500	27 억	88713	N	N	59	N	N
86	20241216	120757	57	100.00	KOSDAQ		화학	N	N	N	N		N	17230	560	2	3.36	133488010	7739	45.87	16600	17400	16600	21650	11670	16670	17248.74	1.78	0	463	17290	16980	16800	16490	16310	16915	16425	28	4980	500	11330	10	1	4981545	858	-71.20	1.33	12	0.16	-242.00	12973.00	72500	20231222	-76.23	14390	20241210	19.74	70100	-75.42	20240105	14390	19.74	20241210	72500	-76.23	20231222	14390	19.74	20241210	2.65	N	107600	500	27 억	88713	N	N	59	N	N
87	20241216	110756	57	100.00	KOSDAQ		화학	N	N	N	N		N	17240	570	2	3.42	127469330	7389	43.80	16600	17400	16600	21650	11670	16670	17251.23	1.78	0	303	17290	16980	16800	16490	16310	16915	16425	28	4980	500	11330	10	1	4981545	859	-71.24	1.33	12	0.15	-242.00	12973.00	72500	20231222	-76.22	14390	20241210	19.81	70100	-75.41	20240105	14390	19.81	20241210	72500	-76.22	20231222	14390	19.81	20241210	2.65	N	107600	500	27 억	88713	N	N	59	N	N
88	20241216	100757	57	100.00	KOSDAQ		화학	N	N	N	N		N	17240	570	2	3.42	103465630	5989	35.50	16600	17400	16600	21650	11670	16670	17275.94	1.78	0	-153	17290	16980	16800	16490	16310	16915	16425	28	4980	500	11330	10	1	4981545	859	-71.24	1.33	12	0.12	-242.00	12973.00	72500	20231222	-76.22	14390	20241210	19.81	70100	-75.41	20240105	14390	19.81	20241210	72500	-76.22	20231222	14390	19.81	20241210	2.65	N	107600	500	27 억	88713	N	N	59	N	N
89	20241216	090758	57	100.00	KOSDAQ		화학	N	N	N	N		N	17110	440	2	2.64	6036430	358	2.12	16600	17110	16600	21650	11670	16670	16861.54	1.78	0	113	17290	16980	16800	16490	16310	16915	16425	28	4980	500	11330	10	1	4981545	852	-70.70	1.32	12	0.01	-242.00	12973.00	72500	20231222	-76.40	14390	20241210	18.90	70100	-75.59	20240105	14390	18.90	20241210	72500	-76.40	20231222	14390	18.90	20241210	2.65	N	107600	500	27 억	88713	N	N	59	N	N
90	20241213	160750	57	100.00	KOSDAQ		화학	N	N	N	N		N	16670	-380	5	-2.23	282832570	16851	163.25	16670	17110	16620	22150	11940	17050	16784.33	1.78	0	-503	17443	17246	16963	16766	16483	17345	16865	28	5100	500	11590	10	1	4981545	830	-68.88	1.28	12	0.34	-242.00	12973.00	72500	20231222	-77.01	14390	20241210	15.84	70100	-76.22	20240105	14390	15.84	20241210	72500	-77.01	20231222	14390	15.84	20241210	2.74	N	107600	500	27 억	88651	N	N	59	N	N
91	20241213	150755	57	100.00	KOSDAQ		화학	N	N	N	N		N	16680	-370	5	-2.17	272017420	16203	156.98	16670	17110	16620	22150	11940	17050	16788.09	1.78	0	-256	17443	17246	16963	16766	16483	17345	16865	28	5100	500	11590	10	1	4981545	831	-68.93	1.29	12	0.33	-242.00	12973.00	72500	20231222	-76.99	14390	20241210	15.91	70100	-76.21	20240105	14390	15.91	20241210	72500	-76.99	20231222	14390	15.91	20241210	2.74	N	107600	500	27 억	88651	N	N	33	N	N
92	20241213	140755	57	100.00	KOSDAQ		화학	N	N	N	N		N	16730	-320	5	-1.88	218518900	12993	125.88	16670	17110	16620	22150	11940	17050	16818.20	1.78	0	-1927	17443	17246	16963	16766	16483	17345	16865	28	5100	500	11590	10	1	4981545	833	-69.13	1.29	12	0.26	-242.00	12973.00	72500	20231222	-76.92	14390	20241210	16.26	70100	-76.13	20240105	14390	16.26	20241210	72500	-76.92	20231222	14390	16.26	20241210	2.74	N	107600	500	27 억	88651	N	N	33	N	N
93	20241213	130756	57	100.00	KOSDAQ		화학	N	N	N	N		N	16640	-410	5	-2.40	133137160	7872	76.26	16670	17110	16630	22150	11940	17050	16912.75	1.78	0	-531	17443	17246	16963	16766	16483	17345	16865	28	5100	500	11590	10	1	4981545	829	-68.76	1.28	12	0.16	-242.00	12973.00	72500	20231222	-77.05	14390	20241210	15.64	70100	-76.26	20240105	14390	15.64	20241210	72500	-77.05	20231222	14390	15.64	20241210	2.74	N	107600	500	27 억	88651	N	N	33	N	N
94	20241213	120756	57	100.00	KOSDAQ		화학	N	N	N	N		N	17060	10	2	0.06	64327160	3784	36.66	16670	17110	16670	22150	11940	17050	16999.78	1.78	0	1439	17443	17246	16963	16766	16483	17345	16865	28	5100	500	11590	10	1	4981545	850	-70.50	1.32	12	0.08	-242.00	12973.00	72500	20231222	-76.47	14390	20241210	18.55	70100	-75.66	20240105	14390	18.55	20241210	72500	-76.47	20231222	14390	18.55	20241210	2.74	N	107600	500	27 억	88651	N	N	33	N	N
95	20241213	110754	57	100.00	KOSDAQ		화학	N	N	N	N		N	17050	0	3	0.00	44200650	2604	25.23	16670	17110	16670	22150	11940	17050	16974.14	1.78	0	883	17443	17246	16963	16766	16483	17345	16865	28	5100	500	11590	10	1	4981545	849	-70.45	1.31	12	0.05	-242.00	12973.00	72500	20231222	-76.48	14390	20241210	18.49	70100	-75.68	20240105	14390	18.49	20241210	72500	-76.48	20231222	14390	18.49	20241210	2.74	N	107600	500	27 억	88651	N	N	33	N	N
96	20241213	100746	57	100.00	KOSDAQ		화학	N	N	N	N		N	17050	0	3	0.00	38362240	2261	21.90	16670	17110	16670	22150	11940	17050	16966.93	1.78	0	814	17443	17246	16963	16766	16483	17345	16865	28	5100	500	11590	10	1	4981545	849	-70.45	1.31	12	0.05	-242.00	12973.00	72500	20231222	-76.48	14390	20241210	18.49	70100	-75.68	20240105	14390	18.49	20241210	72500	-76.48	20231222	14390	18.49	20241210	2.74	N	107600	500	27 억	88651	N	N	33	N	N
97	20241213	090756	57	100.00	KOSDAQ		화학	N	N	N	N		N	17000	-50	5	-0.29	6305660	377	3.65	16670	17050	16670	22150	11940	17050	16725.89	1.78	0	25	17443	17246	16963	16766	16483	17345	16865	28	5100	500	11590	10	1	4981545	847	-70.25	1.31	12	0.01	-242.00	12973.00	72500	20231222	-76.55	14390	20241210	18.14	70100	-75.75	20240105	14390	18.14	20241210	72500	-76.55	20231222	14390	18.14	20241210	2.74	N	107600	500	27 억	88651	N	N	33	N	N
98	20241212	160757	57	100.00	KOSDAQ		화학	N	N	N	N		N	17050	150	2	0.89	173379950	10268	39.47	16680	17160	16680	21950	11830	16900	16885.46	1.79	0	-342	17893	17396	16403	15906	14913	17645	16155	28	5050	500	11490	10	1	4981545	849	-70.45	1.31	12	0.21	-242.00	12973.00	72500	20231222	-76.48	14390	20241210	18.49	70100	-75.68	20240105	14390	18.49	20241210	72500	-76.48	20231222	14390	18.49	20241210	2.88	N	107600	500	27 억	88978	N	N	32	N	N
99	20241212	150750	57	100.00	KOSDAQ		화학	N	N	N	N		N	16990	90	2	0.53	162208390	9612	36.95	16680	17160	16680	21950	11830	16900	16875.61	1.79	0	-625	17893	17396	16403	15906	14913	17645	16155	28	5050	500	11490	10	1	4981545	846	-70.21	1.31	12	0.19	-242.00	12973.00	72500	20231222	-76.57	14390	20241210	18.07	70100	-75.76	20240105	14390	18.07	20241210	72500	-76.57	20231222	14390	18.07	20241210	2.88	N	107600	500	27 억	88978	N	N	783	N	N
100	20241212	140749	57	100.00	KOSDAQ		화학	N	N	N	N		N	16770	-130	5	-0.77	142734170	8455	32.50	16680	17160	16680	21950	11830	16900	16881.63	1.79	0	-1442	17893	17396	16403	15906	14913	17645	16155	28	5050	500	11490	10	1	4981545	835	-69.30	1.29	12	0.17	-242.00	12973.00	72500	20231222	-76.87	14390	20241210	16.54	70100	-76.08	20240105	14390	16.54	20241210	72500	-76.87	20231222	14390	16.54	20241210	2.88	N	107600	500	27 억	88978	N	N	783	N	N
101	20241212	130743	57	100.00	KOSDAQ		화학	N	N	N	N		N	16790	-110	5	-0.65	130155880	7702	29.60	16680	17160	16680	21950	11830	16900	16898.97	1.79	0	-1233	17893	17396	16403	15906	14913	17645	16155	28	5050	500	11490	10	1	4981545	836	-69.38	1.29	12	0.15	-242.00	12973.00	72500	20231222	-76.84	14390	20241210	16.68	70100	-76.05	20240105	14390	16.68	20241210	72500	-76.84	20231222	14390	16.68	20241210	2.88	N	107600	500	27 억	88978	N	N	783	N	N
102	20241212	120734	57	100.00	KOSDAQ		화학	N	N	N	N		N	16910	10	2	0.06	118132820	6983	26.84	16680	17160	16680	21950	11830	16900	16917.20	1.79	0	-783	17893	17396	16403	15906	14913	17645	16155	28	5050	500	11490	10	1	4981545	842	-69.88	1.30	12	0.14	-242.00	12973.00	72500	20231222	-76.68	14390	20241210	17.51	70100	-75.88	20240105	14390	17.51	20241210	72500	-76.68	20231222	14390	17.51	20241210	2.88	N	107600	500	27 억	88978	N	N	783	N	N
103	20241212	110745	57	100.00	KOSDAQ		화학	N	N	N	N		N	16980	80	2	0.47	102549580	6059	23.29	16680	17160	16680	21950	11830	16900	16925.17	1.79	0	-293	17893	17396	16403	15906	14913	17645	16155	28	5050	500	11490	10	1	4981545	846	-70.17	1.31	12	0.12	-242.00	12973.00	72500	20231222	-76.58	14390	20241210	18.00	70100	-75.78	20240105	14390	18.00	20241210	72500	-76.58	20231222	14390	18.00	20241210	2.88	N	107600	500	27 억	88978	N	N	783	N	N
104	20241212	100744	57	100.00	KOSDAQ		화학	N	N	N	N		N	16850	-50	5	-0.30	81471560	4812	18.50	16680	17160	16680	21950	11830	16900	16930.91	1.79	0	-624	17893	17396	16403	15906	14913	17645	16155	28	5050	500	11490	10	1	4981545	839	-69.63	1.30	12	0.10	-242.00	12973.00	72500	20231222	-76.76	14390	20241210	17.10	70100	-75.96	20240105	14390	17.10	20241210	72500	-76.76	20231222	14390	17.10	20241210	2.88	N	107600	500	27 억	88978	N	N	783	N	N
105	20241212	090750	57	100.00	KOSDAQ		화학	N	N	N	N		N	17000	100	2	0.59	30453280	1794	6.90	16680	17000	16680	21950	11830	16900	16975.07	1.79	0	289	17893	17396	16403	15906	14913	17645	16155	28	5050	500	11490	10	1	4981545	847	-70.25	1.31	12	0.04	-242.00	12973.00	72500	20231222	-76.55	14390	20241210	18.14	70100	-75.75	20240105	14390	18.14	20241210	72500	-76.55	20231222	14390	18.14	20241210	2.88	N	107600	500	27 억	88978	N	N	783	N	N
106	20241211	160743	57	100.00	KOSDAQ		화학	N	N	N	N		N	16900	1150	2	7.30	424608860	25802	101.63	15420	16900	15410	20450	11030	15750	16456.41	1.50	0	14163	16656	16202	15296	14842	13936	16430	15070	28	4700	500	10710	10	1	4981545	842	-69.83	1.30	12	0.52	-242.00	12973.00	72500	20231222	-76.69	14390	20241210	17.44	70100	-75.89	20240105	14390	17.44	20241210	72500	-76.69	20231222	14390	17.44	20241210	2.88	N	107600	500	27 억	74914	N	N	783	N	N
107	20241211	150658	57	100.00	KOSDAQ		화학	N	N	N	N		N	16850	1100	2	6.98	397824860	24216	95.39	15420	16850	15410	20450	11030	15750	16428.18	1.50	0	12938	16656	16202	15296	14842	13936	16430	15070	28	4700	500	10710	10	1	4981545	839	-69.63	1.30	12	0.49	-242.00	12973.00	72500	20231222	-76.76	14390	20241210	17.10	70100	-75.96	20240105	14390	17.10	20241210	72500	-76.76	20231222	14390	17.10	20241210	2.88	N	107600	500	27 억	74914	N	N	750	N	N
108	20241211	140749	57	100.00	KOSDAQ		화학	N	N	N	N		N	16780	1030	2	6.54	372648760	22716	89.48	15420	16780	15410	20450	11030	15750	16404.68	1.50	0	11654	16656	16202	15296	14842	13936	16430	15070	28	4700	500	10710	10	1	4981545	836	-69.34	1.29	12	0.46	-242.00	12973.00	72500	20231222	-76.86	14390	20241210	16.61	70100	-76.06	20240105	14390	16.61	20241210	72500	-76.86	20231222	14390	16.61	20241210	2.88	N	107600	500	27 억	74914	N	N	750	N	N
109	20241211	130751	57	100.00	KOSDAQ		화학	N	N	N	N		N	16580	830	2	5.27	327275730	19991	78.75	15420	16600	15410	20450	11030	15750	16371.15	1.50	0	10437	16656	16202	15296	14842	13936	16430	15070	28	4700	500	10710	10	1	4981545	826	-68.51	1.28	12	0.40	-242.00	12973.00	72500	20231222	-77.13	14390	20241210	15.22	70100	-76.35	20240105	14390	15.22	20241210	72500	-77.13	20231222	14390	15.22	20241210	2.88	N	107600	500	27 억	74914	N	N	750	N	N
110	20241211	120752	57	100.00	KOSDAQ		화학	N	N	N	N		N	16380	630	2	4.00	302139980	18469	72.75	15420	16600	15410	20450	11030	15750	16359.30	1.50	0	9851	16656	16202	15296	14842	13936	16430	15070	28	4700	500	10710	10	1	4981545	816	-67.69	1.26	12	0.37	-242.00	12973.00	72500	20231222	-77.41	14390	20241210	13.83	70100	-76.63	20240105	14390	13.83	20241210	72500	-77.41	20231222	14390	13.83	20241210	2.88	N	107600	500	27 억	74914	N	N	750	N	N
111	20241211	110749	57	100.00	KOSDAQ		화학	N	N	N	N		N	16460	710	2	4.51	245098630	14981	59.01	15420	16600	15410	20450	11030	15750	16360.63	1.50	0	8258	16656	16202	15296	14842	13936	16430	15070	28	4700	500	10710	10	1	4981545	820	-68.02	1.27	12	0.30	-242.00	12973.00	72500	20231222	-77.30	14390	20241210	14.38	70100	-76.52	20240105	14390	14.38	20241210	72500	-77.30	20231222	14390	14.38	20241210	2.88	N	107600	500	27 억	74914	N	N	750	N	N
112	20241211	100751	57	100.00	KOSDAQ		화학	N	N	N	N		N	16550	800	2	5.08	182082540	11169	43.99	15420	16600	15410	20450	11030	15750	16302.49	1.50	0	7983	16656	16202	15296	14842	13936	16430	15070	28	4700	500	10710	10	1	4981545	824	-68.39	1.28	12	0.22	-242.00	12973.00	72500	20231222	-77.17	14390	20241210	15.01	70100	-76.39	20240105	14390	15.01	20241210	72500	-77.17	20231222	14390	15.01	20241210	2.88	N	107600	500	27 억	74914	N	N	750	N	N
113	20241211	090754	57	100.00	KOSDAQ		화학	N	N	N	N		N	15820	70	2	0.44	16422990	1048	4.13	15420	15830	15410	20450	11030	15750	15670.79	1.50	0	672	16656	16202	15296	14842	13936	16430	15070	28	4700	500	10710	10	1	4981545	788	-65.37	1.22	12	0.02	-242.00	12973.00	72500	20231222	-78.18	14390	20241210	9.94	70100	-77.43	20240105	14390	9.94	20241210	72500	-78.18	20231222	14390	9.94	20241210	2.88	N	107600	500	27 억	74914	N	N	750	N	N
114	20241210	160744	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	15750	1190	2	8.17	388411540	25359	66.07	14390	15750	14390	18920	10200	14560	15316.52	1.16	0	17567	16493	15526	15043	14076	13593	15285	13835	28	4360	500	9900	10	1	4981545	785	-65.08	1.21	12	0.51	-242.00	12973.00	72500	20231222	-78.28	14390	20241210	9.45	70100	-77.53	20240105	14390	9.45	20241210	72500	-78.28	20231222	14390	9.45	20241210	2.86	N	107600	500	27 억	57620	N	N	750	N	N
115	20241210	150745	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	15730	1170	2	8.04	368199200	24074	62.73	14390	15740	14390	18920	10200	14560	15294.54	1.16	0	16857	16493	15526	15043	14076	13593	15285	13835	28	4360	500	9900	10	1	4981545	784	-65.00	1.21	12	0.48	-242.00	12973.00	72500	20231222	-78.30	14390	20241210	9.31	70100	-77.56	20240105	14390	9.31	20241210	72500	-78.30	20231222	14390	9.31	20241210	2.86	N	107600	500	27 억	57620	N	N	534	N	N
116	20241210	140745	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	15740	1180	2	8.10	347988770	22783	59.36	14390	15740	14390	18920	10200	14560	15274.12	1.16	0	15770	16493	15526	15043	14076	13593	15285	13835	28	4360	500	9900	10	1	4981545	784	-65.04	1.21	12	0.46	-242.00	12973.00	72500	20231222	-78.29	14390	20241210	9.38	70100	-77.55	20240105	14390	9.38	20241210	72500	-78.29	20231222	14390	9.38	20241210	2.86	N	107600	500	27 억	57620	N	N	534	N	N
117	20241210	130744	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	15590	1030	2	7.07	312552150	20520	53.47	14390	15690	14390	18920	10200	14560	15231.65	1.16	0	14433	16493	15526	15043	14076	13593	15285	13835	28	4360	500	9900	10	1	4981545	777	-64.42	1.20	12	0.41	-242.00	12973.00	72500	20231222	-78.50	14390	20241210	8.34	70100	-77.76	20240105	14390	8.34	20241210	72500	-78.50	20231222	14390	8.34	20241210	2.86	N	107600	500	27 억	57620	N	N	534	N	N
118	20241210	120745	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	15540	980	2	6.73	274594120	18082	47.11	14390	15590	14390	18920	10200	14560	15186.12	1.16	0	12808	16493	15526	15043	14076	13593	15285	13835	28	4360	500	9900	10	1	4981545	774	-64.21	1.20	12	0.36	-242.00	12973.00	72500	20231222	-78.57	14390	20241210	7.99	70100	-77.83	20240105	14390	7.99	20241210	72500	-78.57	20231222	14390	7.99	20241210	2.86	N	107600	500	27 억	57620	N	N	534	N	N
119	20241210	110744	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	15510	950	2	6.52	262478790	17302	45.08	14390	15590	14390	18920	10200	14560	15170.50	1.16	0	12815	16493	15526	15043	14076	13593	15285	13835	28	4360	500	9900	10	1	4981545	773	-64.09	1.20	12	0.35	-242.00	12973.00	72500	20231222	-78.61	14390	20241210	7.78	70100	-77.87	20240105	14390	7.78	20241210	72500	-78.61	20231222	14390	7.78	20241210	2.86	N	107600	500	27 억	57620	N	N	534	N	N
120	20241210	100745	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	15340	780	2	5.36	147991130	9889	25.77	14390	15340	14390	18920	10200	14560	14965.31	1.16	0	6244	16493	15526	15043	14076	13593	15285	13835	28	4360	500	9900	10	1	4981545	764	-63.39	1.18	12	0.20	-242.00	12973.00	72500	20231222	-78.84	14390	20241210	6.60	70100	-78.12	20240105	14390	6.60	20241210	72500	-78.84	20231222	14390	6.60	20241210	2.86	N	107600	500	27 억	57620	N	N	534	N	N
121	20241210	090749	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	14790	230	2	1.58	36452750	2524	6.58	14390	14870	14390	18920	10200	14560	14442.36	1.16	0	649	16493	15526	15043	14076	13593	15285	13835	28	4360	500	9900	10	1	4981545	737	-61.12	1.14	12	0.05	-242.00	12973.00	72500	20231222	-79.60	14390	20241210	2.78	70100	-78.90	20240105	14390	2.78	20241210	72500	-79.60	20231222	14390	2.78	20241210	2.86	N	107600	500	27 억	57620	N	N	534	N	N
122	20241209	160742	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	14560	-1810	5	-11.06	573952830	38240	139.80	16010	16010	14560	21250	11460	16370	15009.76	1.32	0	-8377	17023	16696	16253	15926	15483	16860	16090	28	4880	500	11130	10	1	4981545	725	-60.17	1.12	12	0.77	-242.00	12973.00	72500	20231222	-79.92	14560	20241209	0.00	70100	-79.23	20240105	14560	0.00	20241209	72500	-79.92	20231222	14560	0.00	20241209	2.84	N	107600	500	27 억	65984	N	N	534	N	N
123	20241209	150742	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	14710	-1660	5	-10.14	550127140	36613	133.85	16010	16010	14700	21250	11460	16370	15025.46	1.32	0	-7891	17023	16696	16253	15926	15483	16860	16090	28	4880	500	11130	10	1	4981545	733	-60.79	1.13	12	0.73	-242.00	12973.00	72500	20231222	-79.71	14700	20241209	0.07	70100	-79.02	20240105	14700	0.07	20241209	72500	-79.71	20231222	14700	0.07	20241209	2.84	N	107600	500	27 억	65984	N	N	1756	N	N
124	20241209	140744	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	14880	-1490	5	-9.10	466636160	30959	113.18	16010	16010	14770	21250	11460	16370	15072.71	1.32	0	-7331	17023	16696	16253	15926	15483	16860	16090	28	4880	500	11130	10	1	4981545	741	-61.49	1.15	12	0.62	-242.00	12973.00	72500	20231222	-79.48	14770	20241209	0.74	70100	-78.77	20240105	14770	0.74	20241209	72500	-79.48	20231222	14770	0.74	20241209	2.84	N	107600	500	27 억	65984	N	N	1756	N	N
125	20241209	130745	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	14790	-1580	5	-9.65	360669720	23804	87.03	16010	16010	14790	21250	11460	16370	15151.64	1.32	0	-7482	17023	16696	16253	15926	15483	16860	16090	28	4880	500	11130	10	1	4981545	737	-61.12	1.14	12	0.48	-242.00	12973.00	72500	20231222	-79.60	14790	20241209	0.00	70100	-78.90	20240105	14790	0.00	20241209	72500	-79.60	20231222	14790	0.00	20241209	2.84	N	107600	500	27 억	65984	N	N	1756	N	N
126	20241209	120742	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15020	-1350	5	-8.25	299605180	19707	72.05	16010	16010	14950	21250	11460	16370	15202.98	1.32	0	-5483	17023	16696	16253	15926	15483	16860	16090	28	4880	500	11130	10	1	4981545	748	-62.07	1.16	12	0.40	-242.00	12973.00	72500	20231222	-79.28	14950	20241209	0.47	70100	-78.57	20240105	14950	0.47	20241209	72500	-79.28	20231222	14950	0.47	20241209	2.84	N	107600	500	27 억	65984	N	N	1756	N	N
127	20241209	110743	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15070	-1300	5	-7.94	254360920	16696	61.04	16010	16010	15000	21250	11460	16370	15234.84	1.32	0	-3635	17023	16696	16253	15926	15483	16860	16090	28	4880	500	11130	10	1	4981545	751	-62.27	1.16	12	0.34	-242.00	12973.00	72500	20231222	-79.21	15000	20241209	0.47	70100	-78.50	20240105	15000	0.47	20241209	72500	-79.21	20231222	15000	0.47	20241209	2.84	N	107600	500	27 억	65984	N	N	1756	N	N
128	20241209	100742	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15150	-1220	5	-7.45	201338070	13190	48.22	16010	16010	15000	21250	11460	16370	15264.45	1.32	0	-1539	17023	16696	16253	15926	15483	16860	16090	28	4880	500	11130	10	1	4981545	755	-62.60	1.17	12	0.26	-242.00	12973.00	72500	20231222	-79.10	15000	20241209	1.00	70100	-78.39	20240105	15000	1.00	20241209	72500	-79.10	20231222	15000	1.00	20241209	2.84	N	107600	500	27 억	65984	N	N	1756	N	N
129	20241209	090738	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	15370	-1000	5	-6.11	26378570	1684	6.16	16010	16010	15330	21250	11460	16370	15664.23	1.32	0	-301	17023	16696	16253	15926	15483	16860	16090	28	4880	500	11130	10	1	4981545	766	-63.51	1.18	12	0.03	-242.00	12973.00	72500	20231222	-78.80	15330	20241209	0.26	70100	-78.07	20240105	15330	0.26	20241209	72500	-78.80	20231222	15330	0.26	20241209	2.84	N	107600	500	27 억	65984	N	N	1756	N	N
130	20241206	160736	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	16370	-240	5	-1.44	443354280	27327	123.62	16320	16580	15810	21550	11630	16610	16223.98	1.27	0	2960	17583	17096	16853	16366	16123	16975	16245	28	4940	500	11290	10	1	4981545	815	-67.64	1.26	12	0.55	-242.00	12973.00	72500	20231222	-77.42	15810	20241206	3.54	70100	-76.65	20240105	15810	3.54	20241206	72500	-77.42	20231222	15810	3.54	20241206	2.84	N	107600	500	27 억	63035	N	N	1756	N	N
131	20241206	150739	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	16470	-140	5	-0.84	433933960	26752	121.02	16320	16580	15810	21550	11630	16610	16220.62	1.27	0	3033	17583	17096	16853	16366	16123	16975	16245	28	4940	500	11290	10	1	4981545	820	-68.06	1.27	12	0.54	-242.00	12973.00	72500	20231222	-77.28	15810	20241206	4.17	70100	-76.50	20240105	15810	4.17	20241206	72500	-77.28	20231222	15810	4.17	20241206	2.84	N	107600	500	27 억	63035	N	N	1720	N	N
132	20241206	140737	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	16170	-440	5	-2.65	401008210	24751	111.97	16320	16580	15810	21550	11630	16610	16201.70	1.27	0	1701	17583	17096	16853	16366	16123	16975	16245	28	4940	500	11290	10	1	4981545	806	-66.82	1.25	12	0.50	-242.00	12973.00	72500	20231222	-77.70	15810	20241206	2.28	70100	-76.93	20240105	15810	2.28	20241206	72500	-77.70	20231222	15810	2.28	20241206	2.84	N	107600	500	27 억	63035	N	N	1720	N	N
133	20241206	130738	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	16240	-370	5	-2.23	377558710	23300	105.40	16320	16580	15810	21550	11630	16610	16204.24	1.27	0	447	17583	17096	16853	16366	16123	16975	16245	28	4940	500	11290	10	1	4981545	809	-67.11	1.25	12	0.47	-242.00	12973.00	72500	20231222	-77.60	15810	20241206	2.72	70100	-76.83	20240105	15810	2.72	20241206	72500	-77.60	20231222	15810	2.72	20241206	2.84	N	107600	500	27 억	63035	N	N	1720	N	N
134	20241206	120734	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	16480	-130	5	-0.78	354994020	21913	99.13	16320	16580	15810	21550	11630	16610	16200.16	1.27	0	704	17583	17096	16853	16366	16123	16975	16245	28	4940	500	11290	10	1	4981545	821	-68.10	1.27	12	0.44	-242.00	12973.00	72500	20231222	-77.27	15810	20241206	4.24	70100	-76.49	20240105	15810	4.24	20241206	72500	-77.27	20231222	15810	4.24	20241206	2.84	N	107600	500	27 억	63035	N	N	1720	N	N
135	20241206	110733	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	16040	-570	5	-3.43	295886320	18271	82.65	16320	16580	15810	21550	11630	16610	16194.31	1.27	0	-533	17583	17096	16853	16366	16123	16975	16245	28	4940	500	11290	10	1	4981545	799	-66.28	1.24	12	0.37	-242.00	12973.00	72500	20231222	-77.88	15810	20241206	1.45	70100	-77.12	20240105	15810	1.45	20241206	72500	-77.88	20231222	15810	1.45	20241206	2.84	N	107600	500	27 억	63035	N	N	1720	N	N
136	20241206	100731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16150	-460	5	-2.77	149700380	9171	41.49	16320	16580	16000	21550	11630	16610	16323.23	1.27	0	2265	17583	17096	16853	16366	16123	16975	16245	28	4940	500	11290	10	1	4981545	805	-66.74	1.24	12	0.18	-242.00	12973.00	72500	20231222	-77.72	15970	20241115	1.13	70100	-76.96	20240105	15970	1.13	20241115	72500	-77.72	20231222	15970	1.13	20241115	2.84	N	107600	500	27 억	63035	N	N	1720	N	N
137	20241206	090738	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16360	-250	5	-1.51	72607360	4448	20.12	16320	16580	16000	21550	11630	16610	16323.60	1.27	0	1712	17583	17096	16853	16366	16123	16975	16245	28	4940	500	11290	10	1	4981545	815	-67.60	1.26	12	0.09	-242.00	12973.00	72500	20231222	-77.43	15970	20241115	2.44	70100	-76.66	20240105	15970	2.44	20241115	72500	-77.43	20231222	15970	2.44	20241115	2.84	N	107600	500	27 억	63035	N	N	1720	N	N
138	20241205	160724	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16610	-730	5	-4.21	368689600	21846	226.45	17020	17340	16610	22500	12140	17340	16877.67	1.34	0	-3833	18126	17732	17256	16862	16386	17495	16625	28	5160	500	11790	10	1	4981545	827	-68.64	1.28	12	0.44	-242.00	12973.00	72500	20231222	-77.09	15970	20241115	4.01	70100	-76.31	20240105	15970	4.01	20241115	72500	-77.09	20231222	15970	4.01	20241115	2.85	N	107600	500	27 억	66892	N	N	1720	N	N
139	20241205	150729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16660	-680	5	-3.92	331456550	19606	203.23	17020	17340	16610	22500	12140	17340	16905.87	1.34	0	-3625	18126	17732	17256	16862	16386	17495	16625	28	5160	500	11790	10	1	4981545	830	-68.84	1.28	12	0.39	-242.00	12973.00	72500	20231222	-77.02	15970	20241115	4.32	70100	-76.23	20240105	15970	4.32	20241115	72500	-77.02	20231222	15970	4.32	20241115	2.85	N	107600	500	27 억	66892	N	N	100	N	N
140	20241205	140716	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16810	-530	5	-3.06	272012030	16048	166.35	17020	17340	16610	22500	12140	17340	16949.90	1.34	0	-1941	18126	17732	17256	16862	16386	17495	16625	28	5160	500	11790	10	1	4981545	837	-69.46	1.30	12	0.32	-242.00	12973.00	72500	20231222	-76.81	15970	20241115	5.26	70100	-76.02	20240105	15970	5.26	20241115	72500	-76.81	20231222	15970	5.26	20241115	2.85	N	107600	500	27 억	66892	N	N	100	N	N
141	20241205	130725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16850	-490	5	-2.83	229173240	13499	139.93	17020	17340	16610	22500	12140	17340	16977.05	1.34	0	-1691	18126	17732	17256	16862	16386	17495	16625	28	5160	500	11790	10	1	4981545	839	-69.63	1.30	12	0.27	-242.00	12973.00	72500	20231222	-76.76	15970	20241115	5.51	70100	-75.96	20240105	15970	5.51	20241115	72500	-76.76	20231222	15970	5.51	20241115	2.85	N	107600	500	27 억	66892	N	N	100	N	N
142	20241205	120725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17050	-290	5	-1.67	187171320	11023	114.26	17020	17340	16610	22500	12140	17340	16980.07	1.34	0	-938	18126	17732	17256	16862	16386	17495	16625	28	5160	500	11790	10	1	4981545	849	-70.45	1.31	12	0.22	-242.00	12973.00	72500	20231222	-76.48	15970	20241115	6.76	70100	-75.68	20240105	15970	6.76	20241115	72500	-76.48	20231222	15970	6.76	20241115	2.85	N	107600	500	27 억	66892	N	N	100	N	N
143	20241205	110724	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17090	-250	5	-1.44	138868060	8194	84.94	17020	17340	16610	22500	12140	17340	16947.53	1.34	0	-1517	18126	17732	17256	16862	16386	17495	16625	28	5160	500	11790	10	1	4981545	851	-70.62	1.32	12	0.16	-242.00	12973.00	72500	20231222	-76.43	15970	20241115	7.01	70100	-75.62	20240105	15970	7.01	20241115	72500	-76.43	20231222	15970	7.01	20241115	2.85	N	107600	500	27 억	66892	N	N	100	N	N
144	20241205	100721	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16900	-440	5	-2.54	99430530	5874	60.89	17020	17340	16610	22500	12140	17340	16927.23	1.34	0	-2037	18126	17732	17256	16862	16386	17495	16625	28	5160	500	11790	10	1	4981545	842	-69.83	1.30	12	0.12	-242.00	12973.00	72500	20231222	-76.69	15970	20241115	5.82	70100	-75.89	20240105	15970	5.82	20241115	72500	-76.69	20231222	15970	5.82	20241115	2.85	N	107600	500	27 억	66892	N	N	100	N	N
145	20241205	090726	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17100	-240	5	-1.38	7636480	446	4.62	17020	17340	17020	22500	12140	17340	17122.15	1.34	0	141	18126	17732	17256	16862	16386	17495	16625	28	5160	500	11790	10	1	4981545	852	-70.66	1.32	12	0.01	-242.00	12973.00	72500	20231222	-76.41	15970	20241115	7.08	70100	-75.61	20240105	15970	7.08	20241115	72500	-76.41	20231222	15970	7.08	20241115	2.85	N	107600	500	27 억	66892	N	N	100	N	N
146	20241204	160712	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17340	-330	5	-1.87	166141880	9647	57.31	17490	17650	16780	22950	12370	17670	17221.92	1.38	0	-1693	18676	18172	17276	16772	15876	18425	17025	28	5280	500	12010	10	1	4981545	864	-71.65	1.34	12	0.19	-242.00	12973.00	72500	20231222	-76.08	15970	20241115	8.58	70100	-75.26	20240105	15970	8.58	20241115	72500	-76.08	20231222	15970	8.58	20241115	2.87	N	107600	500	27 억	68612	N	N	100	N	N
147	20241204	150713	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17340	-330	5	-1.87	164130670	9531	56.62	17490	17650	16780	22950	12370	17670	17220.72	1.38	0	-1657	18676	18172	17276	16772	15876	18425	17025	28	5280	500	12010	10	1	4981545	864	-71.65	1.34	12	0.19	-242.00	12973.00	72500	20231222	-76.08	15970	20241115	8.58	70100	-75.26	20240105	15970	8.58	20241115	72500	-76.08	20231222	15970	8.58	20241115	2.87	N	107600	500	27 억	68612	N	N	639	N	N
148	20241204	140712	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17250	-420	5	-2.38	152236160	8842	52.53	17490	17650	16780	22950	12370	17670	17217.39	1.38	0	-1558	18676	18172	17276	16772	15876	18425	17025	28	5280	500	12010	10	1	4981545	859	-71.28	1.33	12	0.18	-242.00	12973.00	72500	20231222	-76.21	15970	20241115	8.02	70100	-75.39	20240105	15970	8.02	20241115	72500	-76.21	20231222	15970	8.02	20241115	2.87	N	107600	500	27 억	68612	N	N	639	N	N
149	20241204	130710	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17260	-410	5	-2.32	146059630	8485	50.41	17490	17650	16780	22950	12370	17670	17213.86	1.38	0	-1435	18676	18172	17276	16772	15876	18425	17025	28	5280	500	12010	10	1	4981545	860	-71.32	1.33	12	0.17	-242.00	12973.00	72500	20231222	-76.19	15970	20241115	8.08	70100	-75.38	20240105	15970	8.08	20241115	72500	-76.19	20231222	15970	8.08	20241115	2.87	N	107600	500	27 억	68612	N	N	639	N	N
150	20241204	120708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16930	-740	5	-4.19	119036190	6914	41.08	17490	17650	16780	22950	12370	17670	17216.69	1.38	0	-2096	18676	18172	17276	16772	15876	18425	17025	28	5280	500	12010	10	1	4981545	843	-69.96	1.31	12	0.14	-242.00	12973.00	72500	20231222	-76.65	15970	20241115	6.01	70100	-75.85	20240105	15970	6.01	20241115	72500	-76.65	20231222	15970	6.01	20241115	2.87	N	107600	500	27 억	68612	N	N	639	N	N
151	20241204	110659	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17030	-640	5	-3.62	75325910	4343	25.80	17490	17650	17030	22950	12370	17670	17344.21	1.38	0	-1288	18676	18172	17276	16772	15876	18425	17025	28	5280	500	12010	10	1	4981545	848	-70.37	1.31	12	0.09	-242.00	12973.00	72500	20231222	-76.51	15970	20241115	6.64	70100	-75.71	20240105	15970	6.64	20241115	72500	-76.51	20231222	15970	6.64	20241115	2.87	N	107600	500	27 억	68612	N	N	639	N	N
152	20241204	100701	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17350	-320	5	-1.81	57723600	3327	19.77	17490	17650	17200	22950	12370	17670	17350.05	1.38	0	-513	18676	18172	17276	16772	15876	18425	17025	28	5280	500	12010	10	1	4981545	864	-71.69	1.34	12	0.07	-242.00	12973.00	72500	20231222	-76.07	15970	20241115	8.64	70100	-75.25	20240105	15970	8.64	20241115	72500	-76.07	20231222	15970	8.64	20241115	2.87	N	107600	500	27 억	68612	N	N	639	N	N
153	20241204	090714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17650	-20	5	-0.11	12004410	690	4.10	17490	17650	17200	22950	12370	17670	17397.70	1.38	0	432	18676	18172	17276	16772	15876	18425	17025	28	5280	500	12010	10	1	4981545	879	-72.93	1.36	12	0.01	-242.00	12973.00	72500	20231222	-75.66	15970	20241115	10.52	70100	-74.82	20240105	15970	10.52	20241115	72500	-75.66	20231222	15970	10.52	20241115	2.87	N	107600	500	27 억	68612	N	N	639	N	N
154	20241203	160743	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17670	870	2	5.18	288247710	16815	147.28	16380	17780	16380	21800	11760	16800	17142.40	1.28	0	4768	18000	17400	17100	16500	16200	17250	16350	28	5000	500	11420	10	1	4981545	880	-73.02	1.36	12	0.34	-242.00	12973.00	72500	20231222	-75.63	15970	20241115	10.64	70100	-74.79	20240105	15970	10.64	20241115	72500	-75.63	20231222	15970	10.64	20241115	2.82	N	107600	500	27 억	63871	N	N	639	N	N
155	20241203	150808	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17650	850	2	5.06	272488840	15920	139.44	16380	17780	16380	21800	11760	16800	17116.23	1.28	0	4357	18000	17400	17100	16500	16200	17250	16350	28	5000	500	11420	10	1	4981545	879	-72.93	1.36	12	0.32	-242.00	12973.00	72500	20231222	-75.66	15970	20241115	10.52	70100	-74.82	20240105	15970	10.52	20241115	72500	-75.66	20231222	15970	10.52	20241115	2.82	N	107600	500	27 억	63871	N	N	46	N	N
156	20241203	140757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17280	480	2	2.86	199492290	11768	103.07	16380	17500	16380	21800	11760	16800	16952.16	1.28	0	2678	18000	17400	17100	16500	16200	17250	16350	28	5000	500	11420	10	1	4981545	861	-71.40	1.33	12	0.24	-242.00	12973.00	72500	20231222	-76.17	15970	20241115	8.20	70100	-75.35	20240105	15970	8.20	20241115	72500	-76.17	20231222	15970	8.20	20241115	2.82	N	107600	500	27 억	63871	N	N	46	N	N
157	20241203	130759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16980	180	2	1.07	157338340	9335	81.76	16380	17220	16380	21800	11760	16800	16854.70	1.28	0	3111	18000	17400	17100	16500	16200	17250	16350	28	5000	500	11420	10	1	4981545	846	-70.17	1.31	12	0.19	-242.00	12973.00	72500	20231222	-76.58	15970	20241115	6.32	70100	-75.78	20240105	15970	6.32	20241115	72500	-76.58	20231222	15970	6.32	20241115	2.82	N	107600	500	27 억	63871	N	N	46	N	N
158	20241203	120806	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16920	120	2	0.71	124917250	7433	65.10	16380	17220	16380	21800	11760	16800	16805.77	1.28	0	3389	18000	17400	17100	16500	16200	17250	16350	28	5000	500	11420	10	1	4981545	843	-69.92	1.30	12	0.15	-242.00	12973.00	72500	20231222	-76.66	15970	20241115	5.95	70100	-75.86	20240105	15970	5.95	20241115	72500	-76.66	20231222	15970	5.95	20241115	2.82	N	107600	500	27 억	63871	N	N	46	N	N
159	20241203	110750	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16930	130	2	0.77	119395900	7107	62.25	16380	17220	16380	21800	11760	16800	16799.76	1.28	0	3523	18000	17400	17100	16500	16200	17250	16350	28	5000	500	11420	10	1	4981545	843	-69.96	1.31	12	0.14	-242.00	12973.00	72500	20231222	-76.65	15970	20241115	6.01	70100	-75.85	20240105	15970	6.01	20241115	72500	-76.65	20231222	15970	6.01	20241115	2.82	N	107600	500	27 억	63871	N	N	46	N	N
160	20241203	100738	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16750	-50	5	-0.30	58436890	3494	30.60	16380	17220	16380	21800	11760	16800	16724.82	1.28	0	1341	18000	17400	17100	16500	16200	17250	16350	28	5000	500	11420	10	1	4981545	834	-69.21	1.29	12	0.07	-242.00	12973.00	72500	20231222	-76.90	15970	20241115	4.88	70100	-76.11	20240105	15970	4.88	20241115	72500	-76.90	20231222	15970	4.88	20241115	2.82	N	107600	500	27 억	63871	N	N	46	N	N
161	20241203	090731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17220	420	2	2.50	23191460	1389	12.17	16380	17220	16380	21800	11760	16800	16696.14	1.28	0	886	18000	17400	17100	16500	16200	17250	16350	28	5000	500	11420	10	1	4981545	858	-71.16	1.33	12	0.03	-242.00	12973.00	72500	20231222	-76.25	15970	20241115	7.83	70100	-75.44	20240105	15970	7.83	20241115	72500	-76.25	20231222	15970	7.83	20241115	2.82	N	107600	500	27 억	63871	N	N	46	N	N
162	20241202	160719	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16800	-360	5	-2.10	192274170	11281	66.83	17200	17700	16800	22300	12020	17160	17044.14	1.32	0	-1954	18493	17826	17463	16796	16433	17645	16615	28	5140	500	11660	10	1	4981545	837	-69.42	1.29	12	0.23	-242.00	12973.00	72500	20231222	-76.83	15970	20241115	5.20	70100	-76.03	20240105	15970	5.20	20241115	72500	-76.83	20231222	15970	5.20	20241115	2.82	N	107600	500	27 억	65844	N	N	46	N	N
163	20241202	150820	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16850	-310	5	-1.81	164209270	9615	56.96	17200	17700	16850	22300	12020	17160	17078.45	1.32	0	-1491	18493	17826	17463	16796	16433	17645	16615	28	5140	500	11660	10	1	4981545	839	-69.63	1.30	12	0.19	-242.00	12973.00	72500	20231222	-76.76	15970	20241115	5.51	70100	-75.96	20240105	15970	5.51	20241115	72500	-76.76	20231222	15970	5.51	20241115	2.82	N	107600	500	27 억	65844	N	N	18	N	N
164	20241202	140741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16920	-240	5	-1.40	144694360	8459	50.12	17200	17700	16850	22300	12020	17160	17105.37	1.32	0	-891	18493	17826	17463	16796	16433	17645	16615	28	5140	500	11660	10	1	4981545	843	-69.92	1.30	12	0.17	-242.00	12973.00	72500	20231222	-76.66	15970	20241115	5.95	70100	-75.86	20240105	15970	5.95	20241115	72500	-76.66	20231222	15970	5.95	20241115	2.82	N	107600	500	27 억	65844	N	N	18	N	N
165	20241202	130735	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	16970	-190	5	-1.11	121861660	7112	42.14	17200	17700	16850	22300	12020	17160	17134.65	1.32	0	-1495	18493	17826	17463	16796	16433	17645	16615	28	5140	500	11660	10	1	4981545	845	-70.12	1.31	12	0.14	-242.00	12973.00	72500	20231222	-76.59	15970	20241115	6.26	70100	-75.79	20240105	15970	6.26	20241115	72500	-76.59	20231222	15970	6.26	20241115	2.82	N	107600	500	27 억	65844	N	N	18	N	N
166	20241202	120751	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17070	-90	5	-0.52	92179260	5361	31.76	17200	17700	16900	22300	12020	17160	17194.42	1.32	0	-858	18493	17826	17463	16796	16433	17645	16615	28	5140	500	11660	10	1	4981545	850	-70.54	1.32	12	0.11	-242.00	12973.00	72500	20231222	-76.46	15970	20241115	6.89	70100	-75.65	20240105	15970	6.89	20241115	72500	-76.46	20231222	15970	6.89	20241115	2.82	N	107600	500	27 억	65844	N	N	18	N	N
167	20241202	110709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17170	10	2	0.06	78699480	4574	27.10	17200	17700	16900	22300	12020	17160	17205.83	1.32	0	-230	18493	17826	17463	16796	16433	17645	16615	28	5140	500	11660	10	1	4981545	855	-70.95	1.32	12	0.09	-242.00	12973.00	72500	20231222	-76.32	15970	20241115	7.51	70100	-75.51	20240105	15970	7.51	20241115	72500	-76.32	20231222	15970	7.51	20241115	2.82	N	107600	500	27 억	65844	N	N	18	N	N
168	20241202	100713	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17170	10	2	0.06	47617600	2748	16.28	17200	17700	17030	22300	12020	17160	17328.09	1.32	0	851	18493	17826	17463	16796	16433	17645	16615	28	5140	500	11660	10	1	4981545	855	-70.95	1.32	12	0.06	-242.00	12973.00	72500	20231222	-76.32	15970	20241115	7.51	70100	-75.51	20240105	15970	7.51	20241115	72500	-76.32	20231222	15970	7.51	20241115	2.82	N	107600	500	27 억	65844	N	N	18	N	N
169	20241202	090711	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	17410	250	2	1.46	4630570	268	1.59	17200	17460	17200	22300	12020	17160	17278.25	1.32	0	104	18493	17826	17463	16796	16433	17645	16615	28	5140	500	11660	10	1	4981545	867	-71.94	1.34	12	0.01	-242.00	12973.00	72500	20231222	-75.99	15970	20241115	9.02	70100	-75.16	20240105	15970	9.02	20241115	72500	-75.99	20231222	15970	9.02	20241115	2.82	N	107600	500	27 억	65844	N	N	18	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History