KissMeData/022220/price/prices-20241201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

ened 61b7199ccb Add accumulated files

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

67 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	investmentCareful	shortOverheated
2	20241231	160350	57	100.00	KOSDAQ		화학	N	N	N	N	N	968	6	2	0.62	72989442	75503	34.44	939	980	939	1250	674	962	966.74	0.89	44911	44911	1008	985	967	944	926	976	935	259	288	500	630	1	1	51794579	501	9.22	0.50	12	0.15	105.00	1932.00	1412	20240826	-31.44	801	20241210	20.85	1412	-31.44	20240826	801	20.85	20241210	1412	-31.44	20240826	801	20.85	20241210	1.70	N	022220	500	258 억	461289	N	N	N	N
3	20241231	150352	57	100.00	KOSDAQ		화학	N	N	N	N	N	968	6	2	0.62	72989442	75503	34.44	939	980	939	1250	674	962	966.74	0.89	44911	44911	1008	985	967	944	926	976	935	259	288	500	630	1	1	51794579	501	9.22	0.50	12	0.15	105.00	1932.00	1412	20240826	-31.44	801	20241210	20.85	1412	-31.44	20240826	801	20.85	20241210	1412	-31.44	20240826	801	20.85	20241210	1.70	N	022220	500	258 억	461289	N	N	N	N
4	20241231	140351	57	100.00	KOSDAQ		화학	N	N	N	N	N	968	6	2	0.62	72989442	75503	34.44	939	980	939	1250	674	962	966.74	0.89	44911	44911	1008	985	967	944	926	976	935	259	288	500	630	1	1	51794579	501	9.22	0.50	12	0.15	105.00	1932.00	1412	20240826	-31.44	801	20241210	20.85	1412	-31.44	20240826	801	20.85	20241210	1412	-31.44	20240826	801	20.85	20241210	1.70	N	022220	500	258 억	461289	N	N	N	N
5	20241231	130351	57	100.00	KOSDAQ		화학	N	N	N	N	N	968	6	2	0.62	72989442	75503	34.44	939	980	939	1250	674	962	966.74	0.89	44911	44911	1008	985	967	944	926	976	935	259	288	500	630	1	1	51794579	501	9.22	0.50	12	0.15	105.00	1932.00	1412	20240826	-31.44	801	20241210	20.85	1412	-31.44	20240826	801	20.85	20241210	1412	-31.44	20240826	801	20.85	20241210	1.70	N	022220	500	258 억	461289	N	N	N	N
6	20241231	120350	57	100.00	KOSDAQ		화학	N	N	N	N	N	968	6	2	0.62	72989442	75503	34.44	939	980	939	1250	674	962	966.74	0.89	44911	44911	1008	985	967	944	926	976	935	259	288	500	630	1	1	51794579	501	9.22	0.50	12	0.15	105.00	1932.00	1412	20240826	-31.44	801	20241210	20.85	1412	-31.44	20240826	801	20.85	20241210	1412	-31.44	20240826	801	20.85	20241210	1.70	N	022220	500	258 억	461289	N	N	N	N
7	20241231	110350	57	100.00	KOSDAQ		화학	N	N	N	N	N	968	6	2	0.62	72989442	75503	34.44	939	980	939	1250	674	962	966.74	0.89	44911	44911	1008	985	967	944	926	976	935	259	288	500	630	1	1	51794579	501	9.22	0.50	12	0.15	105.00	1932.00	1412	20240826	-31.44	801	20241210	20.85	1412	-31.44	20240826	801	20.85	20241210	1412	-31.44	20240826	801	20.85	20241210	1.70	N	022220	500	258 억	461289	N	N	N	N
8	20241231	100346	57	100.00	KOSDAQ		화학	N	N	N	N	N	968	6	2	0.62	72989442	75503	34.44	939	980	939	1250	674	962	966.74	0.89	44911	44911	1008	985	967	944	926	976	935	259	288	500	630	1	1	51794579	501	9.22	0.50	12	0.15	105.00	1932.00	1412	20240826	-31.44	801	20241210	20.85	1412	-31.44	20240826	801	20.85	20241210	1412	-31.44	20240826	801	20.85	20241210	1.70	N	022220	500	258 억	461289	N	N	N	N
9	20241231	090352	57	100.00	KOSDAQ		화학	N	N	N	N	N	968	6	2	0.62	72989442	75503	34.44	939	980	939	1250	674	962	966.74	0.89	44911	44911	1008	985	967	944	926	976	935	259	288	500	630	1	1	51794579	501	9.22	0.50	12	0.15	105.00	1932.00	1412	20240826	-31.44	801	20241210	20.85	1412	-31.44	20240826	801	20.85	20241210	1412	-31.44	20240826	801	20.85	20241210	1.70	N	022220	500	258 억	461289	N	N	N	N
10	20241230	160348	57	100.00	KOSDAQ		화학	N	N	N	N	N	968	6	2	0.62	72552694	75049	34.23	939	980	939	1250	674	962	966.74	0.80	0	44911	1008	985	967	944	926	976	935	259	288	500	630	1	1	51794579	501	9.22	0.50	12	0.14	105.00	1932.00	1412	20240826	-31.44	801	20241210	20.85	1412	-31.44	20240826	801	20.85	20241210	1412	-31.44	20240826	801	20.85	20241210	1.70	N	022220	500	258 억	416378	N	N	N	N
11	20241230	150351	57	100.00	KOSDAQ		화학	N	N	N	N	N	968	6	2	0.62	68990454	71369	32.55	939	980	939	1250	674	962	966.67	0.80	0	43549	1008	985	967	944	926	976	935	259	288	500	630	1	1	51794579	501	9.22	0.50	12	0.14	105.00	1932.00	1412	20240826	-31.44	801	20241210	20.85	1412	-31.44	20240826	801	20.85	20241210	1412	-31.44	20240826	801	20.85	20241210	1.70	N	022220	500	258 억	416378	N	N	N	N
12	20241230	140350	57	100.00	KOSDAQ		화학	N	N	N	N	N	968	6	2	0.62	63420559	65607	29.92	939	980	939	1250	674	962	966.67	0.80	0	40132	1008	985	967	944	926	976	935	259	288	500	630	1	1	51794579	501	9.22	0.50	12	0.13	105.00	1932.00	1412	20240826	-31.44	801	20241210	20.85	1412	-31.44	20240826	801	20.85	20241210	1412	-31.44	20240826	801	20.85	20241210	1.70	N	022220	500	258 억	416378	N	N	N	N
13	20241230	130351	57	100.00	KOSDAQ		화학	N	N	N	N	N	965	3	2	0.31	52466676	54306	24.77	939	980	939	1250	674	962	966.13	0.80	0	29340	1008	985	967	944	926	976	935	259	288	500	630	1	1	51794579	500	9.19	0.50	12	0.10	105.00	1932.00	1412	20240826	-31.66	801	20241210	20.47	1412	-31.66	20240826	801	20.47	20241210	1412	-31.66	20240826	801	20.47	20241210	1.70	N	022220	500	258 억	416378	N	N	N	N
14	20241230	120349	57	100.00	KOSDAQ		화학	N	N	N	N	N	968	6	2	0.62	51063009	52854	24.11	939	980	939	1250	674	962	966.11	0.80	0	28671	1008	985	967	944	926	976	935	259	288	500	630	1	1	51794579	501	9.22	0.50	12	0.10	105.00	1932.00	1412	20240826	-31.44	801	20241210	20.85	1412	-31.44	20240826	801	20.85	20241210	1412	-31.44	20240826	801	20.85	20241210	1.70	N	022220	500	258 억	416378	N	N	N	N
15	20241230	110350	57	100.00	KOSDAQ		화학	N	N	N	N	N	971	9	2	0.94	40112917	41503	18.93	939	980	939	1250	674	962	966.51	0.80	0	18827	1008	985	967	944	926	976	935	259	288	500	630	1	1	51794579	503	9.25	0.50	12	0.08	105.00	1932.00	1412	20240826	-31.23	801	20241210	21.22	1412	-31.23	20240826	801	21.22	20241210	1412	-31.23	20240826	801	21.22	20241210	1.70	N	022220	500	258 억	416378	N	N	N	N
16	20241230	100350	57	100.00	KOSDAQ		화학	N	N	N	N	N	965	3	2	0.31	38088929	39417	17.98	939	980	939	1250	674	962	966.31	0.80	0	18136	1008	985	967	944	926	976	935	259	288	500	630	1	1	51794579	500	9.19	0.50	12	0.08	105.00	1932.00	1412	20240826	-31.66	801	20241210	20.47	1412	-31.66	20240826	801	20.47	20241210	1412	-31.66	20240826	801	20.47	20241210	1.70	N	022220	500	258 억	416378	N	N	N	N
17	20241230	090352	57	100.00	KOSDAQ		화학	N	N	N	N	N	959	-3	5	-0.31	588258	625	0.29	939	962	939	1250	674	962	941.21	0.80	0	-2	1008	985	967	944	926	976	935	259	288	500	630	1	1	51794579	497	9.13	0.50	12	0.00	105.00	1932.00	1412	20240826	-32.08	801	20241210	19.73	1412	-32.08	20240826	801	19.73	20241210	1412	-32.08	20240826	801	19.73	20241210	1.70	N	022220	500	258 억	416378	N	N	N	N
18	20241227	160349	57	100.00	KOSDAQ		화학	N	N	N	N	N	962	-26	5	-2.63	210660197	219248	210.44	976	990	949	1284	692	988	960.83	0.76	0	22861	1022	1005	990	973	958	997	965	259	296	500	650	1	1	51794579	498	9.16	0.50	12	0.42	105.00	1932.00	1412	20240826	-31.87	801	20241210	20.10	1412	-31.87	20240826	801	20.10	20241210	1412	-31.87	20240826	801	20.10	20241210	1.74	N	022220	500	258 억	393517	N	N	N	N
19	20241227	150348	57	100.00	KOSDAQ		화학	N	N	N	N	N	968	-20	5	-2.02	206538406	214958	206.32	976	990	949	1284	692	988	960.83	0.76	0	23018	1022	1005	990	973	958	997	965	259	296	500	650	1	1	51794579	501	9.22	0.50	12	0.42	105.00	1932.00	1412	20240826	-31.44	801	20241210	20.85	1412	-31.44	20240826	801	20.85	20241210	1412	-31.44	20240826	801	20.85	20241210	1.74	N	022220	500	258 억	393517	N	N	N	N
20	20241227	140351	57	100.00	KOSDAQ		화학	N	N	N	N	N	969	-19	5	-1.92	199947038	208122	199.76	976	990	949	1284	692	988	960.72	0.76	0	23798	1022	1005	990	973	958	997	965	259	296	500	650	1	1	51794579	502	9.23	0.50	12	0.40	105.00	1932.00	1412	20240826	-31.37	801	20241210	20.97	1412	-31.37	20240826	801	20.97	20241210	1412	-31.37	20240826	801	20.97	20241210	1.74	N	022220	500	258 억	393517	N	N	N	N
21	20241227	130350	57	100.00	KOSDAQ		화학	N	N	N	N	N	950	-38	5	-3.85	196192972	204198	196.00	976	990	949	1284	692	988	960.80	0.76	0	21957	1022	1005	990	973	958	997	965	259	296	500	650	1	1	51794579	492	9.05	0.49	12	0.39	105.00	1932.00	1412	20240826	-32.72	801	20241210	18.60	1412	-32.72	20240826	801	18.60	20241210	1412	-32.72	20240826	801	18.60	20241210	1.74	N	022220	500	258 억	393517	N	N	N	N
22	20241227	120349	57	100.00	KOSDAQ		화학	N	N	N	N	N	955	-33	5	-3.34	149763638	155385	149.14	976	990	950	1284	692	988	963.82	0.76	0	26773	1022	1005	990	973	958	997	965	259	296	500	650	1	1	51794579	495	9.10	0.49	12	0.30	105.00	1932.00	1412	20240826	-32.37	801	20241210	19.23	1412	-32.37	20240826	801	19.23	20241210	1412	-32.37	20240826	801	19.23	20241210	1.74	N	022220	500	258 억	393517	N	N	N	N
23	20241227	110348	57	100.00	KOSDAQ		화학	N	N	N	N	N	976	-12	5	-1.21	61813034	63659	61.10	976	990	958	1284	692	988	971.00	0.76	0	12046	1022	1005	990	973	958	997	965	259	296	500	650	1	1	51794579	506	9.30	0.51	12	0.12	105.00	1932.00	1412	20240826	-30.88	801	20241210	21.85	1412	-30.88	20240826	801	21.85	20241210	1412	-30.88	20240826	801	21.85	20241210	1.74	N	022220	500	258 억	393517	N	N	N	N
24	20241227	100349	57	100.00	KOSDAQ		화학	N	N	N	N	N	967	-21	5	-2.13	51854950	53436	51.29	976	986	958	1284	692	988	970.41	0.76	0	11670	1022	1005	990	973	958	997	965	259	296	500	650	1	1	51794579	501	9.21	0.50	12	0.10	105.00	1932.00	1412	20240826	-31.52	801	20241210	20.72	1412	-31.52	20240826	801	20.72	20241210	1412	-31.52	20240826	801	20.72	20241210	1.74	N	022220	500	258 억	393517	N	N	N	N
25	20241227	090351	57	100.00	KOSDAQ		화학	N	N	N	N	N	986	-2	5	-0.20	16228315	16612	15.94	976	986	973	1284	692	988	976.90	0.76	0	10634	1022	1005	990	973	958	997	965	259	296	500	650	1	1	51794579	511	9.39	0.51	12	0.03	105.00	1932.00	1412	20240826	-30.17	801	20241210	23.10	1412	-30.17	20240826	801	23.10	20241210	1412	-30.17	20240826	801	23.10	20241210	1.74	N	022220	500	258 억	393517	N	N	N	N
26	20241226	160349	57	100.00	KOSDAQ		화학	N	N	N	N	N	988	-3	5	-0.30	102926055	104162	17.10	1000	1007	975	1288	694	991	988.13	0.79	0	-16138	1128	1059	1020	951	912	1040	932	259	297	500	650	1	1	51794579	512	9.41	0.51	12	0.20	105.00	1932.00	1412	20240826	-30.03	801	20241210	23.35	1412	-30.03	20240826	801	23.35	20241210	1412	-30.03	20240826	801	23.35	20241210	1.83	N	022220	500	258 억	409108	N	N	N	N
27	20241226	150346	57	100.00	KOSDAQ		화학	N	N	N	N	N	990	-1	5	-0.10	96988285	98152	16.12	1000	1007	975	1288	694	991	988.14	0.79	0	-15311	1128	1059	1020	951	912	1040	932	259	297	500	650	1	1	51794579	513	9.43	0.51	12	0.19	105.00	1932.00	1412	20240826	-29.89	801	20241210	23.60	1412	-29.89	20240826	801	23.60	20241210	1412	-29.89	20240826	801	23.60	20241210	1.83	N	022220	500	258 억	409108	N	N	N	N
28	20241226	140346	57	100.00	KOSDAQ		화학	N	N	N	N	N	991	0	3	0.00	91834212	92949	15.26	1000	1007	975	1288	694	991	988.01	0.79	0	-14075	1128	1059	1020	951	912	1040	932	259	297	500	650	1	1	51794579	513	9.44	0.51	12	0.18	105.00	1932.00	1412	20240826	-29.82	801	20241210	23.72	1412	-29.82	20240826	801	23.72	20241210	1412	-29.82	20240826	801	23.72	20241210	1.83	N	022220	500	258 억	409108	N	N	N	N
29	20241226	130348	57	100.00	KOSDAQ		화학	N	N	N	N	N	990	-1	5	-0.10	89153207	90246	14.82	1000	1007	975	1288	694	991	987.89	0.79	0	-13099	1128	1059	1020	951	912	1040	932	259	297	500	650	1	1	51794579	513	9.43	0.51	12	0.17	105.00	1932.00	1412	20240826	-29.89	801	20241210	23.60	1412	-29.89	20240826	801	23.60	20241210	1412	-29.89	20240826	801	23.60	20241210	1.83	N	022220	500	258 억	409108	N	N	N	N
30	20241226	120346	57	100.00	KOSDAQ		화학	N	N	N	N	N	981	-10	5	-1.01	82135712	83165	13.66	1000	1007	975	1288	694	991	987.62	0.79	0	-13424	1128	1059	1020	951	912	1040	932	259	297	500	650	1	1	51794579	508	9.34	0.51	12	0.16	105.00	1932.00	1412	20240826	-30.52	801	20241210	22.47	1412	-30.52	20240826	801	22.47	20241210	1412	-30.52	20240826	801	22.47	20241210	1.83	N	022220	500	258 억	409108	N	N	N	N
31	20241226	110347	57	100.00	KOSDAQ		화학	N	N	N	N	N	991	0	3	0.00	45980336	46230	7.59	1000	1007	985	1288	694	991	994.60	0.79	0	-14788	1128	1059	1020	951	912	1040	932	259	297	500	650	1	1	51794579	513	9.44	0.51	12	0.09	105.00	1932.00	1412	20240826	-29.82	801	20241210	23.72	1412	-29.82	20240826	801	23.72	20241210	1412	-29.82	20240826	801	23.72	20241210	1.83	N	022220	500	258 억	409108	N	N	N	N
32	20241226	100347	57	100.00	KOSDAQ		화학	N	N	N	N	N	999	8	2	0.81	20330044	20338	3.34	1000	1007	996	1288	694	991	999.61	0.79	0	-2686	1128	1059	1020	951	912	1040	932	259	297	500	650	1	1	51794579	517	9.51	0.52	12	0.04	105.00	1932.00	1412	20240826	-29.25	801	20241210	24.72	1412	-29.25	20240826	801	24.72	20241210	1412	-29.25	20240826	801	24.72	20241210	1.83	N	022220	500	258 억	409108	N	N	N	N
33	20241226	090348	57	100.00	KOSDAQ		화학	N	N	N	N	N	1007	16	2	1.61	3978009	3978	0.65	1000	1007	1000	1288	694	991	1000.00	0.79	0	-327	1128	1059	1020	951	912	1040	932	259	297	500	650	1	1	51794579	522	9.59	0.52	12	0.01	105.00	1932.00	1412	20240826	-28.68	801	20241210	25.72	1412	-28.68	20240826	801	25.72	20241210	1412	-28.68	20240826	801	25.72	20241210	1.83	N	022220	500	258 억	409108	N	N	N	N
34	20241224	160347	57	100.00	KOSDAQ		화학	N	N	N	N	N	991	-85	5	-7.90	626606376	608955	157.20	1085	1089	981	1398	754	1076	1029.00	0.89	0	-56816	1117	1096	1055	1034	993	1107	1045	259	322	500	710	1	1	51794579	513	9.44	0.51	12	1.18	105.00	1932.00	1412	20240826	-29.82	801	20241210	23.72	1412	-29.82	20240826	801	23.72	20241210	1412	-29.82	20240826	801	23.72	20241210	1.84	N	022220	500	258 억	460996	N	N	N	N
35	20241224	150346	57	100.00	KOSDAQ		화학	N	N	N	N	N	990	-86	5	-7.99	590628922	572595	147.81	1085	1089	981	1398	754	1076	1031.50	0.89	0	-68835	1117	1096	1055	1034	993	1107	1045	259	322	500	710	1	1	51794579	513	9.43	0.51	12	1.11	105.00	1932.00	1412	20240826	-29.89	801	20241210	23.60	1412	-29.89	20240826	801	23.60	20241210	1412	-29.89	20240826	801	23.60	20241210	1.84	N	022220	500	258 억	460996	N	N	N	N
36	20241224	140345	57	100.00	KOSDAQ		화학	N	N	N	N	N	1001	-75	5	-6.97	521270354	502829	129.80	1085	1089	995	1398	754	1076	1036.68	0.89	0	-50926	1117	1096	1055	1034	993	1107	1045	259	322	500	710	1	1	51794579	518	9.53	0.52	12	0.97	105.00	1932.00	1412	20240826	-29.11	801	20241210	24.97	1412	-29.11	20240826	801	24.97	20241210	1412	-29.11	20240826	801	24.97	20241210	1.84	N	022220	500	258 억	460996	N	N	N	N
37	20241224	130346	57	100.00	KOSDAQ		화학	N	N	N	N	N	1011	-65	5	-6.04	489605587	471299	121.66	1085	1089	995	1398	754	1076	1038.84	0.89	0	-46743	1117	1096	1055	1034	993	1107	1045	259	322	500	710	1	1	51794579	524	9.63	0.52	12	0.91	105.00	1932.00	1412	20240826	-28.40	801	20241210	26.22	1412	-28.40	20240826	801	26.22	20241210	1412	-28.40	20240826	801	26.22	20241210	1.84	N	022220	500	258 억	460996	N	N	N	N
38	20241224	120346	57	100.00	KOSDAQ		화학	N	N	N	N	N	1011	-65	5	-6.04	415247446	397021	102.49	1085	1089	1000	1398	754	1076	1045.91	0.89	0	-33534	1117	1096	1055	1034	993	1107	1045	259	322	500	710	1	1	51794579	524	9.63	0.52	12	0.77	105.00	1932.00	1412	20240826	-28.40	801	20241210	26.22	1412	-28.40	20240826	801	26.22	20241210	1412	-28.40	20240826	801	26.22	20241210	1.84	N	022220	500	258 억	460996	N	N	N	N
39	20241224	110347	57	100.00	KOSDAQ		화학	N	N	N	N	N	1028	-48	5	-4.46	385325999	367577	94.89	1085	1089	1000	1398	754	1076	1048.29	0.89	0	-31160	1117	1096	1055	1034	993	1107	1045	259	322	500	710	1	1	51794579	532	9.79	0.53	12	0.71	105.00	1932.00	1412	20240826	-27.20	801	20241210	28.34	1412	-27.20	20240826	801	28.34	20241210	1412	-27.20	20240826	801	28.34	20241210	1.84	N	022220	500	258 억	460996	N	N	N	N
40	20241224	100346	57	100.00	KOSDAQ		화학	N	N	N	N	N	1025	-51	5	-4.74	346559945	329631	85.09	1085	1089	1000	1398	754	1076	1051.36	0.89	0	-18540	1117	1096	1055	1034	993	1107	1045	259	322	500	710	1	1	51794579	531	9.76	0.53	12	0.64	105.00	1932.00	1412	20240826	-27.41	801	20241210	27.97	1412	-27.41	20240826	801	27.97	20241210	1412	-27.41	20240826	801	27.97	20241210	1.84	N	022220	500	258 억	460996	N	N	N	N
41	20241224	090348	57	100.00	KOSDAQ		화학	N	N	N	N	N	1082	6	2	0.56	97149576	89905	23.21	1085	1089	1074	1398	754	1076	1080.58	0.89	0	-10574	1117	1096	1055	1034	993	1107	1045	259	322	500	710	1	1	51794579	560	10.30	0.56	12	0.17	105.00	1932.00	1412	20240826	-23.37	801	20241210	35.08	1412	-23.37	20240826	801	35.08	20241210	1412	-23.37	20240826	801	35.08	20241210	1.84	N	022220	500	258 억	460996	N	N	N	N
42	20241223	160344	57	100.00	KOSDAQ		화학	N	N	N	N	N	1076	63	2	6.22	401472777	380269	298.19	1015	1076	1014	1316	710	1013	1055.76	0.79	0	55390	1036	1024	1011	999	986	1018	993	259	303	500	660	1	1	51794579	557	10.25	0.56	12	0.73	105.00	1932.00	1412	20240826	-23.80	801	20241210	34.33	1412	-23.80	20240826	801	34.33	20241210	1412	-23.80	20240826	801	34.33	20241210	1.83	N	022220	500	258 억	409454	N	N	N	N
43	20241223	150346	57	100.00	KOSDAQ		화학	N	N	N	N	N	1070	57	2	5.63	310747050	295800	231.95	1015	1073	1014	1316	710	1013	1050.53	0.79	0	33636	1036	1024	1011	999	986	1018	993	259	303	500	660	1	1	51794579	554	10.19	0.55	12	0.57	105.00	1932.00	1412	20240826	-24.22	801	20241210	33.58	1412	-24.22	20240826	801	33.58	20241210	1412	-24.22	20240826	801	33.58	20241210	1.83	N	022220	500	258 억	409454	N	N	N	N
44	20241223	140343	57	100.00	KOSDAQ		화학	N	N	N	N	N	1071	58	2	5.73	273022328	260497	204.27	1015	1073	1014	1316	710	1013	1048.08	0.79	0	31993	1036	1024	1011	999	986	1018	993	259	303	500	660	1	1	51794579	555	10.20	0.55	12	0.50	105.00	1932.00	1412	20240826	-24.15	801	20241210	33.71	1412	-24.15	20240826	801	33.71	20241210	1412	-24.15	20240826	801	33.71	20241210	1.83	N	022220	500	258 억	409454	N	N	N	N
45	20241223	130344	57	100.00	KOSDAQ		화학	N	N	N	N	N	1072	59	2	5.82	259467099	247824	194.33	1015	1073	1014	1316	710	1013	1046.98	0.79	0	30115	1036	1024	1011	999	986	1018	993	259	303	500	660	1	1	51794579	555	10.21	0.55	12	0.48	105.00	1932.00	1412	20240826	-24.08	801	20241210	33.83	1412	-24.08	20240826	801	33.83	20241210	1412	-24.08	20240826	801	33.83	20241210	1.83	N	022220	500	258 억	409454	N	N	N	N
46	20241223	120345	57	100.00	KOSDAQ		화학	N	N	N	N	N	1055	42	2	4.15	188140917	180891	141.85	1015	1057	1014	1316	710	1013	1040.08	0.79	0	13264	1036	1024	1011	999	986	1018	993	259	303	500	660	1	1	51794579	546	10.05	0.55	12	0.35	105.00	1932.00	1412	20240826	-25.28	801	20241210	31.71	1412	-25.28	20240826	801	31.71	20241210	1412	-25.28	20240826	801	31.71	20241210	1.83	N	022220	500	258 억	409454	N	N	N	N
47	20241223	110344	57	100.00	KOSDAQ		화학	N	N	N	N	N	1047	34	2	3.36	164458700	158417	124.22	1015	1057	1014	1316	710	1013	1038.14	0.79	0	17641	1036	1024	1011	999	986	1018	993	259	303	500	660	1	1	51794579	542	9.97	0.54	12	0.31	105.00	1932.00	1412	20240826	-25.85	801	20241210	30.71	1412	-25.85	20240826	801	30.71	20241210	1412	-25.85	20240826	801	30.71	20241210	1.83	N	022220	500	258 억	409454	N	N	N	N
48	20241223	100343	57	100.00	KOSDAQ		화학	N	N	N	N	N	1031	18	2	1.78	82256679	80000	62.73	1015	1038	1014	1316	710	1013	1028.21	0.79	0	27257	1036	1024	1011	999	986	1018	993	259	303	500	660	1	1	51794579	534	9.82	0.53	12	0.15	105.00	1932.00	1412	20240826	-26.98	801	20241210	28.71	1412	-26.98	20240826	801	28.71	20241210	1412	-26.98	20240826	801	28.71	20241210	1.83	N	022220	500	258 억	409454	N	N	N	N
49	20241223	090344	57	100.00	KOSDAQ		화학	N	N	N	N	N	1026	13	2	1.28	1638468	1601	1.26	1015	1027	1015	1316	710	1013	1023.40	0.79	0	-500	1036	1024	1011	999	986	1018	993	259	303	500	660	1	1	51794579	531	9.77	0.53	12	0.00	105.00	1932.00	1412	20240826	-27.34	801	20241210	28.09	1412	-27.34	20240826	801	28.09	20241210	1412	-27.34	20240826	801	28.09	20241210	1.83	N	022220	500	258 억	409454	N	N	N	N
50	20241220	160342	57	100.00	KOSDAQ		화학	N	N	N	N	N	1013	0	3	0.00	128983168	127526	81.91	1019	1023	998	1316	710	1013	1011.43	0.81	0	-9026	1048	1030	1015	997	982	1023	990	259	303	500	660	1	1	51794579	525	9.65	0.52	12	0.25	105.00	1932.00	1412	20240826	-28.26	801	20241210	26.47	1412	-28.26	20240826	801	26.47	20241210	1412	-28.26	20240826	801	26.47	20241210	1.77	N	022220	500	258 억	418479	N	N	N	N
51	20241220	150343	57	100.00	KOSDAQ		화학	N	N	N	N	N	1016	3	2	0.30	127045178	125614	80.68	1019	1023	998	1316	710	1013	1011.39	0.81	0	-8884	1048	1030	1015	997	982	1023	990	259	303	500	660	1	1	51794579	526	9.68	0.53	12	0.24	105.00	1932.00	1412	20240826	-28.05	801	20241210	26.84	1412	-28.05	20240826	801	26.84	20241210	1412	-28.05	20240826	801	26.84	20241210	1.77	N	022220	500	258 억	418479	N	N	N	N
52	20241220	140343	57	100.00	KOSDAQ		화학	N	N	N	N	N	1017	4	2	0.39	120258388	118922	76.38	1019	1023	998	1316	710	1013	1011.24	0.81	0	-10326	1048	1030	1015	997	982	1023	990	259	303	500	660	1	1	51794579	527	9.69	0.53	12	0.23	105.00	1932.00	1412	20240826	-27.97	801	20241210	26.97	1412	-27.97	20240826	801	26.97	20241210	1412	-27.97	20240826	801	26.97	20241210	1.77	N	022220	500	258 억	418479	N	N	N	N
53	20241220	130342	57	100.00	KOSDAQ		화학	N	N	N	N	N	1015	2	2	0.20	94670980	93635	60.14	1019	1023	998	1316	710	1013	1011.06	0.81	0	-10463	1048	1030	1015	997	982	1023	990	259	303	500	660	1	1	51794579	526	9.67	0.53	12	0.18	105.00	1932.00	1412	20240826	-28.12	801	20241210	26.72	1412	-28.12	20240826	801	26.72	20241210	1412	-28.12	20240826	801	26.72	20241210	1.77	N	022220	500	258 억	418479	N	N	N	N
54	20241220	120341	57	100.00	KOSDAQ		화학	N	N	N	N	N	1014	1	2	0.10	87425095	86487	55.55	1019	1023	998	1316	710	1013	1010.85	0.81	0	-8986	1048	1030	1015	997	982	1023	990	259	303	500	660	1	1	51794579	525	9.66	0.52	12	0.17	105.00	1932.00	1412	20240826	-28.19	801	20241210	26.59	1412	-28.19	20240826	801	26.59	20241210	1412	-28.19	20240826	801	26.59	20241210	1.77	N	022220	500	258 억	418479	N	N	N	N
55	20241220	110341	57	100.00	KOSDAQ		화학	N	N	N	N	N	1015	2	2	0.20	76712924	75943	48.78	1019	1023	998	1316	710	1013	1010.14	0.81	0	-10943	1048	1030	1015	997	982	1023	990	259	303	500	660	1	1	51794579	526	9.67	0.53	12	0.15	105.00	1932.00	1412	20240826	-28.12	801	20241210	26.72	1412	-28.12	20240826	801	26.72	20241210	1412	-28.12	20240826	801	26.72	20241210	1.77	N	022220	500	258 억	418479	N	N	N	N
56	20241220	100342	57	100.00	KOSDAQ		화학	N	N	N	N	N	1023	10	2	0.99	61123115	60603	38.92	1019	1023	998	1316	710	1013	1008.58	0.81	0	-1643	1048	1030	1015	997	982	1023	990	259	303	500	660	1	1	51794579	530	9.74	0.53	12	0.12	105.00	1932.00	1412	20240826	-27.55	801	20241210	27.72	1412	-27.55	20240826	801	27.72	20241210	1412	-27.55	20240826	801	27.72	20241210	1.77	N	022220	500	258 억	418479	N	N	N	N
57	20241220	090343	57	100.00	KOSDAQ		화학	N	N	N	N	N	1013	0	3	0.00	26627287	26284	16.88	1019	1019	1013	1316	710	1013	1013.06	0.81	0	1288	1048	1030	1015	997	982	1023	990	259	303	500	660	1	1	51794579	525	9.65	0.52	12	0.05	105.00	1932.00	1412	20240826	-28.26	801	20241210	26.47	1412	-28.26	20240826	801	26.47	20241210	1412	-28.26	20240826	801	26.47	20241210	1.77	N	022220	500	258 억	418479	N	N	N	N
58	20241219	160343	57	100.00	KOSDAQ		화학	N	N	N	N	N	1013	-20	5	-1.94	157887480	155692	114.52	1028	1033	1000	1342	724	1033	1014.10	0.76	0	25766	1049	1040	1030	1021	1011	1045	1026	259	309	500	680	1	1	51794579	525	9.65	0.52	12	0.30	105.00	1932.00	1412	20240826	-28.26	801	20241210	26.47	1412	-28.26	20240826	801	26.47	20241210	1412	-28.26	20240826	801	26.47	20241210	1.78	N	022220	500	258 억	392713	N	N	N	N
59	20241219	150340	57	100.00	KOSDAQ		화학	N	N	N	N	N	1018	-15	5	-1.45	132335049	130388	95.91	1028	1033	1000	1342	724	1033	1014.93	0.76	0	24034	1049	1040	1030	1021	1011	1045	1026	259	309	500	680	1	1	51794579	527	9.70	0.53	12	0.25	105.00	1932.00	1412	20240826	-27.90	801	20241210	27.09	1412	-27.90	20240826	801	27.09	20241210	1412	-27.90	20240826	801	27.09	20241210	1.78	N	022220	500	258 억	392713	N	N	N	N
60	20241219	140341	57	100.00	KOSDAQ		화학	N	N	N	N	N	1017	-16	5	-1.55	124918141	123098	90.54	1028	1033	1000	1342	724	1033	1014.79	0.76	0	23076	1049	1040	1030	1021	1011	1045	1026	259	309	500	680	1	1	51794579	527	9.69	0.53	12	0.24	105.00	1932.00	1412	20240826	-27.97	801	20241210	26.97	1412	-27.97	20240826	801	26.97	20241210	1412	-27.97	20240826	801	26.97	20241210	1.78	N	022220	500	258 억	392713	N	N	N	N
61	20241219	130340	57	100.00	KOSDAQ		화학	N	N	N	N	N	1020	-13	5	-1.26	74505777	73306	53.92	1028	1033	1000	1342	724	1033	1016.37	0.76	0	2448	1049	1040	1030	1021	1011	1045	1026	259	309	500	680	1	1	51794579	528	9.71	0.53	12	0.14	105.00	1932.00	1412	20240826	-27.76	801	20241210	27.34	1412	-27.76	20240826	801	27.34	20241210	1412	-27.76	20240826	801	27.34	20241210	1.78	N	022220	500	258 억	392713	N	N	N	N
62	20241219	120341	57	100.00	KOSDAQ		화학	N	N	N	N	N	1023	-10	5	-0.97	70561598	69430	51.07	1028	1033	1000	1342	724	1033	1016.30	0.76	0	1496	1049	1040	1030	1021	1011	1045	1026	259	309	500	680	1	1	51794579	530	9.74	0.53	12	0.13	105.00	1932.00	1412	20240826	-27.55	801	20241210	27.72	1412	-27.55	20240826	801	27.72	20241210	1412	-27.55	20240826	801	27.72	20241210	1.78	N	022220	500	258 억	392713	N	N	N	N
63	20241219	110341	57	100.00	KOSDAQ		화학	N	N	N	N	N	1019	-14	5	-1.36	62659197	61685	45.37	1028	1033	1000	1342	724	1033	1015.79	0.76	0	164	1049	1040	1030	1021	1011	1045	1026	259	309	500	680	1	1	51794579	528	9.70	0.53	12	0.12	105.00	1932.00	1412	20240826	-27.83	801	20241210	27.22	1412	-27.83	20240826	801	27.22	20241210	1412	-27.83	20240826	801	27.22	20241210	1.78	N	022220	500	258 억	392713	N	N	N	N
64	20241219	100339	57	100.00	KOSDAQ		화학	N	N	N	N	N	1022	-11	5	-1.06	56552372	55673	40.95	1028	1033	1000	1342	724	1033	1015.80	0.76	0	-125	1049	1040	1030	1021	1011	1045	1026	259	309	500	680	1	1	51794579	529	9.73	0.53	12	0.11	105.00	1932.00	1412	20240826	-27.62	801	20241210	27.59	1412	-27.62	20240826	801	27.59	20241210	1412	-27.62	20240826	801	27.59	20241210	1.78	N	022220	500	258 억	392713	N	N	N	N
65	20241219	090341	57	100.00	KOSDAQ		화학	N	N	N	N	N	1024	-9	5	-0.87	12662962	12259	9.02	1028	1033	1024	1342	724	1033	1032.95	0.76	0	-11426	1049	1040	1030	1021	1011	1045	1026	259	309	500	680	1	1	51794579	530	9.75	0.53	12	0.02	105.00	1932.00	1412	20240826	-27.48	801	20241210	27.84	1412	-27.48	20240826	801	27.84	20241210	1412	-27.48	20240826	801	27.84	20241210	1.78	N	022220	500	258 억	392713	N	N	N	N
66	20241218	160340	57	100.00	KOSDAQ		화학	N	N	N	N	N	1033	11	2	1.08	139933224	135866	236.86	1022	1039	1020	1328	716	1022	1029.93	0.73	0	13824	1032	1026	1016	1010	1000	1030	1014	259	306	500	670	1	1	51794579	535	9.84	0.53	12	0.26	105.00	1932.00	1412	20240826	-26.84	801	20241210	28.96	1412	-26.84	20240826	801	28.96	20241210	1412	-26.84	20240826	801	28.96	20241210	1.81	N	022220	500	258 억	378889	N	N	N	N
67	20241218	150341	57	100.00	KOSDAQ		화학	N	N	N	N	N	1035	13	2	1.27	135497565	131561	229.36	1022	1039	1020	1328	716	1022	1029.92	0.73	0	11397	1032	1026	1016	1010	1000	1030	1014	259	306	500	670	1	1	51794579	536	9.86	0.54	12	0.25	105.00	1932.00	1412	20240826	-26.70	801	20241210	29.21	1412	-26.70	20240826	801	29.21	20241210	1412	-26.70	20240826	801	29.21	20241210	1.81	N	022220	500	258 억	378889	N	N	N	N
68	20241218	140340	57	100.00	KOSDAQ		화학	N	N	N	N	N	1038	16	2	1.57	112162641	108923	189.89	1022	1039	1020	1328	716	1022	1029.74	0.73	0	4058	1032	1026	1016	1010	1000	1030	1014	259	306	500	670	1	1	51794579	538	9.89	0.54	12	0.21	105.00	1932.00	1412	20240826	-26.49	801	20241210	29.59	1412	-26.49	20240826	801	29.59	20241210	1412	-26.49	20240826	801	29.59	20241210	1.81	N	022220	500	258 억	378889	N	N	N	N
69	20241218	130340	57	100.00	KOSDAQ		화학	N	N	N	N	N	1029	7	2	0.68	74809052	72891	127.07	1022	1035	1020	1328	716	1022	1026.31	0.73	0	3482	1032	1026	1016	1010	1000	1030	1014	259	306	500	670	1	1	51794579	533	9.80	0.53	12	0.14	105.00	1932.00	1412	20240826	-27.12	801	20241210	28.46	1412	-27.12	20240826	801	28.46	20241210	1412	-27.12	20240826	801	28.46	20241210	1.81	N	022220	500	258 억	378889	N	N	N	N
70	20241218	120341	57	100.00	KOSDAQ		화학	N	N	N	N	N	1027	5	2	0.49	65092444	63472	110.65	1022	1035	1020	1328	716	1022	1025.53	0.73	0	3204	1032	1026	1016	1010	1000	1030	1014	259	306	500	670	1	1	51794579	532	9.78	0.53	12	0.12	105.00	1932.00	1412	20240826	-27.27	801	20241210	28.21	1412	-27.27	20240826	801	28.21	20241210	1412	-27.27	20240826	801	28.21	20241210	1.81	N	022220	500	258 억	378889	N	N	N	N
71	20241218	110341	57	100.00	KOSDAQ		화학	N	N	N	N	N	1031	9	2	0.88	46316972	45195	78.79	1022	1032	1020	1328	716	1022	1024.83	0.73	0	1688	1032	1026	1016	1010	1000	1030	1014	259	306	500	670	1	1	51794579	534	9.82	0.53	12	0.09	105.00	1932.00	1412	20240826	-26.98	801	20241210	28.71	1412	-26.98	20240826	801	28.71	20241210	1412	-26.98	20240826	801	28.71	20241210	1.81	N	022220	500	258 억	378889	N	N	N	N
72	20241218	100341	57	100.00	KOSDAQ		화학	N	N	N	N	N	1025	3	2	0.29	30494428	29802	51.96	1022	1032	1020	1328	716	1022	1023.23	0.73	0	903	1032	1026	1016	1010	1000	1030	1014	259	306	500	670	1	1	51794579	531	9.76	0.53	12	0.06	105.00	1932.00	1412	20240826	-27.41	801	20241210	27.97	1412	-27.41	20240826	801	27.97	20241210	1412	-27.41	20240826	801	27.97	20241210	1.81	N	022220	500	258 억	378889	N	N	N	N
73	20241218	090342	57	100.00	KOSDAQ		화학	N	N	N	N	N	1024	2	2	0.20	3264418	3194	5.57	1022	1024	1022	1328	716	1022	1022.05	0.73	0	134	1032	1026	1016	1010	1000	1030	1014	259	306	500	670	1	1	51794579	530	9.75	0.53	12	0.01	105.00	1932.00	1412	20240826	-27.48	801	20241210	27.84	1412	-27.48	20240826	801	27.84	20241210	1412	-27.48	20240826	801	27.84	20241210	1.81	N	022220	500	258 억	378889	N	N	N	N
74	20241217	160338	57	100.00	KOSDAQ		화학	N	N	N	N	N	1022	15	2	1.49	58199013	57361	15.12	1006	1022	1006	1309	705	1007	1014.61	0.70	0	14908	1084	1045	1020	981	956	1033	969	259	302	500	660	1	1	51794579	529	9.73	0.53	12	0.11	105.00	1932.00	1412	20240826	-27.62	801	20241210	27.59	1412	-27.62	20240826	801	27.59	20241210	1412	-27.62	20240826	801	27.59	20241210	1.85	N	022220	500	258 억	363981	N	N	N	N
75	20241217	150339	57	100.00	KOSDAQ		화학	N	N	N	N	N	1019	12	2	1.19	45580986	44999	11.86	1006	1022	1006	1309	705	1007	1012.93	0.70	0	9555	1084	1045	1020	981	956	1033	969	259	302	500	660	1	1	51794579	528	9.70	0.53	12	0.09	105.00	1932.00	1412	20240826	-27.83	801	20241210	27.22	1412	-27.83	20240826	801	27.22	20241210	1412	-27.83	20240826	801	27.22	20241210	1.85	N	022220	500	258 억	363981	N	N	N	N
76	20241217	140341	57	100.00	KOSDAQ		화학	N	N	N	N	N	1016	9	2	0.89	38921728	38460	10.14	1006	1022	1006	1309	705	1007	1012.01	0.70	0	6362	1084	1045	1020	981	956	1033	969	259	302	500	660	1	1	51794579	526	9.68	0.53	12	0.07	105.00	1932.00	1412	20240826	-28.05	801	20241210	26.84	1412	-28.05	20240826	801	26.84	20241210	1412	-28.05	20240826	801	26.84	20241210	1.85	N	022220	500	258 억	363981	N	N	N	N
77	20241217	130335	57	100.00	KOSDAQ		화학	N	N	N	N	N	1010	3	2	0.30	31272724	30899	8.14	1006	1022	1006	1309	705	1007	1012.10	0.70	0	4001	1084	1045	1020	981	956	1033	969	259	302	500	660	1	1	51794579	523	9.62	0.52	12	0.06	105.00	1932.00	1412	20240826	-28.47	801	20241210	26.09	1412	-28.47	20240826	801	26.09	20241210	1412	-28.47	20240826	801	26.09	20241210	1.85	N	022220	500	258 억	363981	N	N	N	N
78	20241217	120340	57	100.00	KOSDAQ		화학	N	N	N	N	N	1010	3	2	0.30	24843491	24523	6.46	1006	1022	1006	1309	705	1007	1013.07	0.70	0	3882	1084	1045	1020	981	956	1033	969	259	302	500	660	1	1	51794579	523	9.62	0.52	12	0.05	105.00	1932.00	1412	20240826	-28.47	801	20241210	26.09	1412	-28.47	20240826	801	26.09	20241210	1412	-28.47	20240826	801	26.09	20241210	1.85	N	022220	500	258 억	363981	N	N	N	N
79	20241217	110339	57	100.00	KOSDAQ		화학	N	N	N	N	N	1012	5	2	0.50	14921966	14692	3.87	1006	1022	1006	1309	705	1007	1015.65	0.70	0	3017	1084	1045	1020	981	956	1033	969	259	302	500	660	1	1	51794579	524	9.64	0.52	12	0.03	105.00	1932.00	1412	20240826	-28.33	801	20241210	26.34	1412	-28.33	20240826	801	26.34	20241210	1412	-28.33	20240826	801	26.34	20241210	1.85	N	022220	500	258 억	363981	N	N	N	N
80	20241217	100334	57	100.00	KOSDAQ		화학	N	N	N	N	N	1014	7	2	0.70	8507185	8376	2.21	1006	1022	1006	1309	705	1007	1015.66	0.70	0	1995	1084	1045	1020	981	956	1033	969	259	302	500	660	1	1	51794579	525	9.66	0.52	12	0.02	105.00	1932.00	1412	20240826	-28.19	801	20241210	26.59	1412	-28.19	20240826	801	26.59	20241210	1412	-28.19	20240826	801	26.59	20241210	1.85	N	022220	500	258 억	363981	N	N	N	N
81	20241217	090339	57	100.00	KOSDAQ		화학	N	N	N	N	N	1019	12	2	1.19	1087827	1075	0.28	1006	1019	1006	1309	705	1007	1011.93	0.70	0	-232	1084	1045	1020	981	956	1033	969	259	302	500	660	1	1	51794579	528	9.70	0.53	12	0.00	105.00	1932.00	1412	20240826	-27.83	801	20241210	27.22	1412	-27.83	20240826	801	27.22	20241210	1412	-27.83	20240826	801	27.22	20241210	1.85	N	022220	500	258 억	363981	N	N	N	N
82	20241216	160338	57	100.00	KOSDAQ		화학	N	N	N	N	N	1007	3	2	0.30	390474108	378972	137.09	1009	1059	995	1305	703	1004	1030.38	0.74	0	-17584	1049	1026	1003	980	957	1038	992	259	301	500	660	1	1	51794579	522	9.59	0.52	12	0.73	105.00	1932.00	1412	20240826	-28.68	801	20241210	25.72	1412	-28.68	20240826	801	25.72	20241210	1412	-28.68	20240826	801	25.72	20241210	1.78	N	022220	500	258 억	380767	N	N	N	N
83	20241216	150339	57	100.00	KOSDAQ		화학	N	N	N	N	N	1011	7	2	0.70	373859505	362478	131.13	1009	1059	995	1305	703	1004	1031.40	0.74	0	-17856	1049	1026	1003	980	957	1038	992	259	301	500	660	1	1	51794579	524	9.63	0.52	12	0.70	105.00	1932.00	1412	20240826	-28.40	801	20241210	26.22	1412	-28.40	20240826	801	26.22	20241210	1412	-28.40	20240826	801	26.22	20241210	1.78	N	022220	500	258 억	380767	N	N	N	N
84	20241216	140338	57	100.00	KOSDAQ		화학	N	N	N	N	N	1018	14	2	1.39	347820666	336963	121.90	1009	1059	995	1305	703	1004	1032.22	0.74	0	-4271	1049	1026	1003	980	957	1038	992	259	301	500	660	1	1	51794579	527	9.70	0.53	12	0.65	105.00	1932.00	1412	20240826	-27.90	801	20241210	27.09	1412	-27.90	20240826	801	27.09	20241210	1412	-27.90	20240826	801	27.09	20241210	1.78	N	022220	500	258 억	380767	N	N	N	N
85	20241216	130340	57	100.00	KOSDAQ		화학	N	N	N	N	N	1015	11	2	1.10	329841016	319198	115.47	1009	1059	995	1305	703	1004	1033.34	0.74	0	-4459	1049	1026	1003	980	957	1038	992	259	301	500	660	1	1	51794579	526	9.67	0.53	12	0.62	105.00	1932.00	1412	20240826	-28.12	801	20241210	26.72	1412	-28.12	20240826	801	26.72	20241210	1412	-28.12	20240826	801	26.72	20241210	1.78	N	022220	500	258 억	380767	N	N	N	N
86	20241216	120340	57	100.00	KOSDAQ		화학	N	N	N	N	N	1022	18	2	1.79	315736004	305355	110.46	1009	1059	995	1305	703	1004	1034.00	0.74	0	-6064	1049	1026	1003	980	957	1038	992	259	301	500	660	1	1	51794579	529	9.73	0.53	12	0.59	105.00	1932.00	1412	20240826	-27.62	801	20241210	27.59	1412	-27.62	20240826	801	27.59	20241210	1412	-27.62	20240826	801	27.59	20241210	1.78	N	022220	500	258 억	380767	N	N	N	N
87	20241216	110339	57	100.00	KOSDAQ		화학	N	N	N	N	N	1019	15	2	1.49	303013191	292923	105.97	1009	1059	995	1305	703	1004	1034.45	0.74	0	-1409	1049	1026	1003	980	957	1038	992	259	301	500	660	1	1	51794579	528	9.70	0.53	12	0.57	105.00	1932.00	1412	20240826	-27.83	801	20241210	27.22	1412	-27.83	20240826	801	27.22	20241210	1412	-27.83	20240826	801	27.22	20241210	1.78	N	022220	500	258 억	380767	N	N	N	N
88	20241216	100339	57	100.00	KOSDAQ		화학	N	N	N	N	N	1020	16	2	1.59	246459598	236793	85.66	1009	1059	1009	1305	703	1004	1040.82	0.74	0	-3710	1049	1026	1003	980	957	1038	992	259	301	500	660	1	1	51794579	528	9.71	0.53	12	0.46	105.00	1932.00	1412	20240826	-27.76	801	20241210	27.34	1412	-27.76	20240826	801	27.34	20241210	1412	-27.76	20240826	801	27.34	20241210	1.78	N	022220	500	258 억	380767	N	N	N	N
89	20241216	090339	57	100.00	KOSDAQ		화학	N	N	N	N	N	1012	8	2	0.80	1655602	1639	0.59	1009	1012	1009	1305	703	1004	1010.13	0.74	0	-55	1049	1026	1003	980	957	1038	992	259	301	500	660	1	1	51794579	524	9.64	0.52	12	0.00	105.00	1932.00	1412	20240826	-28.33	801	20241210	26.34	1412	-28.33	20240826	801	26.34	20241210	1412	-28.33	20240826	801	26.34	20241210	1.78	N	022220	500	258 억	380767	N	N	N	N
90	20241213	160333	57	100.00	KOSDAQ		화학	N	N	N	N	N	1004	12	2	1.21	275556559	274353	60.52	992	1026	980	1289	695	992	1004.39	0.74	0	-1270	1029	1010	974	955	919	1020	965	259	297	500	650	1	1	51794579	520	9.56	0.52	12	0.53	105.00	1932.00	1412	20240826	-28.90	801	20241210	25.34	1412	-28.90	20240826	801	25.34	20241210	1412	-28.90	20240826	801	25.34	20241210	1.74	N	022220	500	258 억	381910	N	N	N	N
91	20241213	150338	57	100.00	KOSDAQ		화학	N	N	N	N	N	1013	21	2	2.12	260520420	259424	57.22	992	1026	980	1289	695	992	1004.23	0.74	0	214	1029	1010	974	955	919	1020	965	259	297	500	650	1	1	51794579	525	9.65	0.52	12	0.50	105.00	1932.00	1412	20240826	-28.26	801	20241210	26.47	1412	-28.26	20240826	801	26.47	20241210	1412	-28.26	20240826	801	26.47	20241210	1.74	N	022220	500	258 억	381910	N	N	N	N
92	20241213	140339	57	100.00	KOSDAQ		화학	N	N	N	N	N	1009	17	2	1.71	236679257	235786	52.01	992	1026	980	1289	695	992	1003.79	0.74	0	-7092	1029	1010	974	955	919	1020	965	259	297	500	650	1	1	51794579	523	9.61	0.52	12	0.46	105.00	1932.00	1412	20240826	-28.54	801	20241210	25.97	1412	-28.54	20240826	801	25.97	20241210	1412	-28.54	20240826	801	25.97	20241210	1.74	N	022220	500	258 억	381910	N	N	N	N
93	20241213	130339	57	100.00	KOSDAQ		화학	N	N	N	N	N	1008	16	2	1.61	203230535	202731	44.72	992	1026	980	1289	695	992	1002.46	0.74	0	-6391	1029	1010	974	955	919	1020	965	259	297	500	650	1	1	51794579	522	9.60	0.52	12	0.39	105.00	1932.00	1412	20240826	-28.61	801	20241210	25.84	1412	-28.61	20240826	801	25.84	20241210	1412	-28.61	20240826	801	25.84	20241210	1.74	N	022220	500	258 억	381910	N	N	N	N
94	20241213	120339	57	100.00	KOSDAQ		화학	N	N	N	N	N	1004	12	2	1.21	194566212	194088	42.81	992	1026	980	1289	695	992	1002.46	0.74	0	-7802	1029	1010	974	955	919	1020	965	259	297	500	650	1	1	51794579	520	9.56	0.52	12	0.37	105.00	1932.00	1412	20240826	-28.90	801	20241210	25.34	1412	-28.90	20240826	801	25.34	20241210	1412	-28.90	20240826	801	25.34	20241210	1.74	N	022220	500	258 억	381910	N	N	N	N
95	20241213	110338	57	100.00	KOSDAQ		화학	N	N	N	N	N	1001	9	2	0.91	169657371	169181	37.32	992	1026	980	1289	695	992	1002.82	0.74	0	-11082	1029	1010	974	955	919	1020	965	259	297	500	650	1	1	51794579	518	9.53	0.52	12	0.33	105.00	1932.00	1412	20240826	-29.11	801	20241210	24.97	1412	-29.11	20240826	801	24.97	20241210	1412	-29.11	20240826	801	24.97	20241210	1.74	N	022220	500	258 억	381910	N	N	N	N
96	20241213	100338	57	100.00	KOSDAQ		화학	N	N	N	N	N	1004	12	2	1.21	61619152	62182	13.72	992	1004	980	1289	695	992	990.95	0.74	0	-4510	1029	1010	974	955	919	1020	965	259	297	500	650	1	1	51794579	520	9.56	0.52	12	0.12	105.00	1932.00	1412	20240826	-28.90	801	20241210	25.34	1412	-28.90	20240826	801	25.34	20241210	1412	-28.90	20240826	801	25.34	20241210	1.74	N	022220	500	258 억	381910	N	N	N	N
97	20241213	090338	57	100.00	KOSDAQ		화학	N	N	N	N	N	999	7	2	0.71	8491466	8507	1.88	992	999	992	1289	695	992	998.17	0.74	0	-511	1029	1010	974	955	919	1020	965	259	297	500	650	1	1	51794579	517	9.51	0.52	12	0.02	105.00	1932.00	1412	20240826	-29.25	801	20241210	24.72	1412	-29.25	20240826	801	24.72	20241210	1412	-29.25	20240826	801	24.72	20241210	1.74	N	022220	500	258 억	381910	N	N	N	N
98	20241212	160338	57	100.00	KOSDAQ		화학	N	N	N	N	N	992	47	2	4.97	439730274	451212	236.26	938	993	938	1228	662	945	974.50	0.70	0	21070	969	957	934	922	899	963	928	259	283	500	620	1	1	51794579	514	9.45	0.51	12	0.87	105.00	1932.00	1412	20240826	-29.75	801	20241210	23.85	1412	-29.75	20240826	801	23.85	20241210	1412	-29.75	20240826	801	23.85	20241210	1.81	N	022220	500	258 억	361789	N	N	N	N
99	20241212	150337	57	100.00	KOSDAQ		화학	N	N	N	N	N	992	47	2	4.97	409041911	420267	220.05	938	993	938	1228	662	945	973.29	0.70	0	20853	969	957	934	922	899	963	928	259	283	500	620	1	1	51794579	514	9.45	0.51	12	0.81	105.00	1932.00	1412	20240826	-29.75	801	20241210	23.85	1412	-29.75	20240826	801	23.85	20241210	1412	-29.75	20240826	801	23.85	20241210	1.81	N	022220	500	258 억	361789	N	N	N	N
100	20241212	140337	57	100.00	KOSDAQ		화학	N	N	N	N	N	981	36	2	3.81	308495481	318563	166.80	938	984	938	1228	662	945	968.40	0.70	0	19478	969	957	934	922	899	963	928	259	283	500	620	1	1	51794579	508	9.34	0.51	12	0.62	105.00	1932.00	1412	20240826	-30.52	801	20241210	22.47	1412	-30.52	20240826	801	22.47	20241210	1412	-30.52	20240826	801	22.47	20241210	1.81	N	022220	500	258 억	361789	N	N	N	N
101	20241212	130335	57	100.00	KOSDAQ		화학	N	N	N	N	N	979	34	2	3.60	298041362	307876	161.21	938	984	938	1228	662	945	968.06	0.70	0	19348	969	957	934	922	899	963	928	259	283	500	620	1	1	51794579	507	9.32	0.51	12	0.59	105.00	1932.00	1412	20240826	-30.67	801	20241210	22.22	1412	-30.67	20240826	801	22.22	20241210	1412	-30.67	20240826	801	22.22	20241210	1.81	N	022220	500	258 억	361789	N	N	N	N
102	20241212	120335	57	100.00	KOSDAQ		화학	N	N	N	N	N	973	28	2	2.96	250195100	258781	135.50	938	984	938	1228	662	945	966.82	0.70	0	16438	969	957	934	922	899	963	928	259	283	500	620	1	1	51794579	504	9.27	0.50	12	0.50	105.00	1932.00	1412	20240826	-31.09	801	20241210	21.47	1412	-31.09	20240826	801	21.47	20241210	1412	-31.09	20240826	801	21.47	20241210	1.81	N	022220	500	258 억	361789	N	N	N	N
103	20241212	110335	57	100.00	KOSDAQ		화학	N	N	N	N	N	966	21	2	2.22	231379164	239326	125.31	938	984	938	1228	662	945	966.79	0.70	0	14506	969	957	934	922	899	963	928	259	283	500	620	1	1	51794579	500	9.20	0.50	12	0.46	105.00	1932.00	1412	20240826	-31.59	801	20241210	20.60	1412	-31.59	20240826	801	20.60	20241210	1412	-31.59	20240826	801	20.60	20241210	1.81	N	022220	500	258 억	361789	N	N	N	N
104	20241212	100334	57	100.00	KOSDAQ		화학	N	N	N	N	N	967	22	2	2.33	209336327	216496	113.36	938	984	938	1228	662	945	966.93	0.70	0	12038	969	957	934	922	899	963	928	259	283	500	620	1	1	51794579	501	9.21	0.50	12	0.42	105.00	1932.00	1412	20240826	-31.52	801	20241210	20.72	1412	-31.52	20240826	801	20.72	20241210	1412	-31.52	20240826	801	20.72	20241210	1.81	N	022220	500	258 억	361789	N	N	N	N
105	20241212	090336	57	100.00	KOSDAQ		화학	N	N	N	N	N	950	5	2	0.53	8192439	8661	4.53	938	951	938	1228	662	945	945.90	0.70	0	2963	969	957	934	922	899	963	928	259	283	500	620	1	1	51794579	492	9.05	0.49	12	0.02	105.00	1932.00	1412	20240826	-32.72	801	20241210	18.60	1412	-32.72	20240826	801	18.60	20241210	1412	-32.72	20240826	801	18.60	20241210	1.81	N	022220	500	258 억	361789	N	N	N	N
106	20241211	160334	57	100.00	KOSDAQ		화학	N	N	N	N	N	945	23	2	2.49	175878996	188821	25.47	922	946	911	1198	646	922	931.46	0.69	0	2242	1024	973	887	836	750	998	861	259	276	500	600	1	1	51794579	489	9.00	0.49	12	0.36	105.00	1932.00	1412	20240826	-33.07	801	20241210	17.98	1412	-33.07	20240826	801	17.98	20241210	1412	-33.07	20240826	801	17.98	20241210	1.76	N	022220	500	258 억	359481	N	N	N	N
107	20241211	150252	57	100.00	KOSDAQ		화학	N	N	N	N	N	943	21	2	2.28	146254774	157438	21.24	922	943	911	1198	646	922	928.97	0.69	0	-49	1024	973	887	836	750	998	861	259	276	500	600	1	1	51794579	488	8.98	0.49	12	0.30	105.00	1932.00	1412	20240826	-33.22	801	20241210	17.73	1412	-33.22	20240826	801	17.73	20241210	1412	-33.22	20240826	801	17.73	20241210	1.76	N	022220	500	258 억	359481	N	N	N	N
108	20241211	140336	57	100.00	KOSDAQ		화학	N	N	N	N	N	934	12	2	1.30	118070454	127371	17.18	922	940	911	1198	646	922	926.98	0.69	0	-4896	1024	973	887	836	750	998	861	259	276	500	600	1	1	51794579	484	8.90	0.48	12	0.25	105.00	1932.00	1412	20240826	-33.85	801	20241210	16.60	1412	-33.85	20240826	801	16.60	20241210	1412	-33.85	20240826	801	16.60	20241210	1.76	N	022220	500	258 억	359481	N	N	N	N
109	20241211	130337	57	100.00	KOSDAQ		화학	N	N	N	N	N	927	5	2	0.54	98894429	106760	14.40	922	940	911	1198	646	922	926.32	0.69	0	-8853	1024	973	887	836	750	998	861	259	276	500	600	1	1	51794579	480	8.83	0.48	12	0.21	105.00	1932.00	1412	20240826	-34.35	801	20241210	15.73	1412	-34.35	20240826	801	15.73	20241210	1412	-34.35	20240826	801	15.73	20241210	1.76	N	022220	500	258 억	359481	N	N	N	N
110	20241211	120338	57	100.00	KOSDAQ		화학	N	N	N	N	N	931	9	2	0.98	95665130	103278	13.93	922	940	911	1198	646	922	926.29	0.69	0	-10128	1024	973	887	836	750	998	861	259	276	500	600	1	1	51794579	482	8.87	0.48	12	0.20	105.00	1932.00	1412	20240826	-34.07	801	20241210	16.23	1412	-34.07	20240826	801	16.23	20241210	1412	-34.07	20240826	801	16.23	20241210	1.76	N	022220	500	258 억	359481	N	N	N	N
111	20241211	110336	57	100.00	KOSDAQ		화학	N	N	N	N	N	926	4	2	0.43	81688550	88233	11.90	922	940	911	1198	646	922	925.83	0.69	0	-11965	1024	973	887	836	750	998	861	259	276	500	600	1	1	51794579	480	8.82	0.48	12	0.17	105.00	1932.00	1412	20240826	-34.42	801	20241210	15.61	1412	-34.42	20240826	801	15.61	20241210	1412	-34.42	20240826	801	15.61	20241210	1.76	N	022220	500	258 억	359481	N	N	N	N
112	20241211	100337	57	100.00	KOSDAQ		화학	N	N	N	N	N	924	2	2	0.22	54600737	58888	7.94	922	940	911	1198	646	922	927.20	0.69	0	-832	1024	973	887	836	750	998	861	259	276	500	600	1	1	51794579	479	8.80	0.48	12	0.11	105.00	1932.00	1412	20240826	-34.56	801	20241210	15.36	1412	-34.56	20240826	801	15.36	20241210	1412	-34.56	20240826	801	15.36	20241210	1.76	N	022220	500	258 억	359481	N	N	N	N
113	20241211	090338	57	100.00	KOSDAQ		화학	N	N	N	N	N	913	-9	5	-0.98	1700040	1857	0.25	922	922	912	1198	646	922	915.48	0.69	0	-88	1024	973	887	836	750	998	861	259	276	500	600	1	1	51794579	473	8.70	0.47	12	0.00	105.00	1932.00	1412	20240826	-35.34	801	20241210	13.98	1412	-35.34	20240826	801	13.98	20241210	1412	-35.34	20240826	801	13.98	20241210	1.76	N	022220	500	258 억	359481	N	N	N	N
114	20241210	160335	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	922	90	2	10.82	648255024	711864	214.78	801	938	801	1081	583	832	910.59	0.63	0	35119	908	870	851	813	794	860	803	259	249	500	540	1	1	51794579	478	8.78	0.48	12	1.37	105.00	1932.00	1412	20240826	-34.70	801	20241210	15.11	1412	-34.70	20240826	801	15.11	20241210	1412	-34.70	20240826	801	15.11	20241210	1.82	N	022220	500	258 억	324362	N	N	N	N
115	20241210	150335	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	929	97	2	11.66	609653743	669674	202.05	801	938	801	1081	583	832	910.37	0.63	0	34332	908	870	851	813	794	860	803	259	249	500	540	1	1	51794579	481	8.85	0.48	12	1.29	105.00	1932.00	1412	20240826	-34.21	801	20241210	15.98	1412	-34.21	20240826	801	15.98	20241210	1412	-34.21	20240826	801	15.98	20241210	1.82	N	022220	500	258 억	324362	N	N	N	N
116	20241210	140335	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	920	88	2	10.58	541959848	596487	179.97	801	938	801	1081	583	832	908.59	0.63	0	46335	908	870	851	813	794	860	803	259	249	500	540	1	1	51794579	477	8.76	0.48	12	1.15	105.00	1932.00	1412	20240826	-34.84	801	20241210	14.86	1412	-34.84	20240826	801	14.86	20241210	1412	-34.84	20240826	801	14.86	20241210	1.82	N	022220	500	258 억	324362	N	N	N	N
117	20241210	130334	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	917	85	2	10.22	427771136	472777	142.64	801	936	801	1081	583	832	904.81	0.63	0	20052	908	870	851	813	794	860	803	259	249	500	540	1	1	51794579	475	8.73	0.47	12	0.91	105.00	1932.00	1412	20240826	-35.06	801	20241210	14.48	1412	-35.06	20240826	801	14.48	20241210	1412	-35.06	20240826	801	14.48	20241210	1.82	N	022220	500	258 억	324362	N	N	N	N
118	20241210	120334	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	913	81	2	9.74	386703096	427819	129.08	801	936	801	1081	583	832	903.89	0.63	0	20131	908	870	851	813	794	860	803	259	249	500	540	1	1	51794579	473	8.70	0.47	12	0.83	105.00	1932.00	1412	20240826	-35.34	801	20241210	13.98	1412	-35.34	20240826	801	13.98	20241210	1412	-35.34	20240826	801	13.98	20241210	1.82	N	022220	500	258 억	324362	N	N	N	N
119	20241210	110334	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	928	96	2	11.54	320306308	355670	107.31	801	936	801	1081	583	832	900.57	0.63	0	8749	908	870	851	813	794	860	803	259	249	500	540	1	1	51794579	481	8.84	0.48	12	0.69	105.00	1932.00	1412	20240826	-34.28	801	20241210	15.86	1412	-34.28	20240826	801	15.86	20241210	1412	-34.28	20240826	801	15.86	20241210	1.82	N	022220	500	258 억	324362	N	N	N	N
120	20241210	100334	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	864	32	2	3.85	40801751	48541	14.65	801	870	801	1081	583	832	840.56	0.63	0	8562	908	870	851	813	794	860	803	259	249	500	540	1	1	51794579	448	8.23	0.45	12	0.09	105.00	1932.00	1412	20240826	-38.81	801	20241210	7.87	1412	-38.81	20240826	801	7.87	20241210	1412	-38.81	20240826	801	7.87	20241210	1.82	N	022220	500	258 억	324362	N	N	N	N
121	20241210	090337	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	851	19	2	2.28	11579185	14385	4.34	801	851	801	1081	583	832	804.95	0.63	0	126	908	870	851	813	794	860	803	259	249	500	540	1	1	51794579	441	8.10	0.44	12	0.03	105.00	1932.00	1412	20240826	-39.73	801	20241210	6.24	1412	-39.73	20240826	801	6.24	20241210	1412	-39.73	20240826	801	6.24	20241210	1.82	N	022220	500	258 억	324362	N	N	N	N
122	20241209	160332	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	832	-75	5	-8.27	282023839	331173	256.17	880	889	832	1179	635	907	851.59	0.59	0	20897	958	932	912	886	866	922	876	259	272	500	590	1	1	51794579	431	7.92	0.43	12	0.64	105.00	1932.00	1412	20240826	-41.08	832	20241209	0.00	1412	-41.08	20240826	832	0.00	20241209	1412	-41.08	20240826	832	0.00	20241209	1.83	N	022220	500	258 억	303334	N	N	N	N
123	20241209	150335	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	841	-66	5	-7.28	272599465	319879	247.43	880	889	833	1179	635	907	852.20	0.59	0	21555	958	932	912	886	866	922	876	259	272	500	590	1	1	51794579	436	8.01	0.44	12	0.62	105.00	1932.00	1412	20240826	-40.44	833	20241209	0.96	1412	-40.44	20240826	833	0.96	20241209	1412	-40.44	20240826	833	0.96	20241209	1.83	N	022220	500	258 억	303334	N	N	N	N
124	20241209	140334	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	839	-68	5	-7.50	235759934	275841	213.37	880	889	833	1179	635	907	854.70	0.59	0	22930	958	932	912	886	866	922	876	259	272	500	590	1	1	51794579	435	7.99	0.43	12	0.53	105.00	1932.00	1412	20240826	-40.58	833	20241209	0.72	1412	-40.58	20240826	833	0.72	20241209	1412	-40.58	20240826	833	0.72	20241209	1.83	N	022220	500	258 억	303334	N	N	N	N
125	20241209	130335	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	840	-67	5	-7.39	213647862	249415	192.93	880	889	833	1179	635	907	856.60	0.59	0	14220	958	932	912	886	866	922	876	259	272	500	590	1	1	51794579	435	8.00	0.43	12	0.48	105.00	1932.00	1412	20240826	-40.51	833	20241209	0.84	1412	-40.51	20240826	833	0.84	20241209	1412	-40.51	20240826	833	0.84	20241209	1.83	N	022220	500	258 억	303334	N	N	N	N
126	20241209	120334	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	845	-62	5	-6.84	156532700	181665	140.52	880	889	845	1179	635	907	861.66	0.59	0	5635	958	932	912	886	866	922	876	259	272	500	590	1	1	51794579	438	8.05	0.44	12	0.35	105.00	1932.00	1412	20240826	-40.16	845	20241209	0.00	1412	-40.16	20240826	845	0.00	20241209	1412	-40.16	20240826	845	0.00	20241209	1.83	N	022220	500	258 억	303334	N	N	N	N
127	20241209	110335	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	851	-56	5	-6.17	120579986	139333	107.78	880	889	850	1179	635	907	865.41	0.59	0	-3507	958	932	912	886	866	922	876	259	272	500	590	1	1	51794579	441	8.10	0.44	12	0.27	105.00	1932.00	1412	20240826	-39.73	850	20241209	0.12	1412	-39.73	20240826	850	0.12	20241209	1412	-39.73	20240826	850	0.12	20241209	1.83	N	022220	500	258 억	303334	N	N	N	N
128	20241209	100334	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	876	-31	5	-3.42	51301806	58570	45.31	880	889	861	1179	635	907	875.91	0.59	0	-11850	958	932	912	886	866	922	876	259	272	500	590	1	1	51794579	454	8.34	0.45	12	0.11	105.00	1932.00	1412	20240826	-37.96	861	20241209	1.74	1412	-37.96	20240826	861	1.74	20241209	1412	-37.96	20240826	861	1.74	20241209	1.83	N	022220	500	258 억	303334	N	N	N	N
129	20241209	090332	57	100.00	KOSDAQ		화학	N	N	N	N	N	880	-27	5	-2.98	6960586	7894	6.11	880	889	880	1179	635	907	881.76	0.59	0	-2304	958	932	912	886	866	922	876	259	272	500	590	1	1	51794579	456	8.38	0.46	12	0.02	105.00	1932.00	1412	20240826	-37.68	874	20241118	0.69	1412	-37.68	20240826	874	0.69	20241118	1412	-37.68	20240826	874	0.69	20241118	1.83	N	022220	500	258 억	303334	N	N	N	N
130	20241206	160331	57	100.00	KOSDAQ		화학	N	N	N	N	N	907	-13	5	-1.41	117222551	129268	111.70	938	938	892	1196	644	920	906.82	0.60	0	-7711	1007	963	941	897	875	952	886	259	276	500	600	1	1	51794579	470	8.64	0.47	12	0.25	105.00	1932.00	1412	20240826	-35.76	874	20241118	3.78	1412	-35.76	20240826	874	3.78	20241118	1412	-35.76	20240826	874	3.78	20241118	1.87	N	022220	500	258 억	311045	N	N	N	N
131	20241206	150332	57	100.00	KOSDAQ		화학	N	N	N	N	N	905	-15	5	-1.63	113981113	125692	108.61	938	938	892	1196	644	920	906.83	0.60	0	-6794	1007	963	941	897	875	952	886	259	276	500	600	1	1	51794579	469	8.62	0.47	12	0.24	105.00	1932.00	1412	20240826	-35.91	874	20241118	3.55	1412	-35.91	20240826	874	3.55	20241118	1412	-35.91	20240826	874	3.55	20241118	1.87	N	022220	500	258 억	311045	N	N	N	N
132	20241206	140331	57	100.00	KOSDAQ		화학	N	N	N	N	N	901	-19	5	-2.07	98021306	108019	93.34	938	938	892	1196	644	920	907.45	0.60	0	-5301	1007	963	941	897	875	952	886	259	276	500	600	1	1	51794579	467	8.58	0.47	12	0.21	105.00	1932.00	1412	20240826	-36.19	874	20241118	3.09	1412	-36.19	20240826	874	3.09	20241118	1412	-36.19	20240826	874	3.09	20241118	1.87	N	022220	500	258 억	311045	N	N	N	N
133	20241206	130332	57	100.00	KOSDAQ		화학	N	N	N	N	N	915	-5	5	-0.54	42656656	46706	40.36	938	938	908	1196	644	920	913.30	0.60	0	-9895	1007	963	941	897	875	952	886	259	276	500	600	1	1	51794579	474	8.71	0.47	12	0.09	105.00	1932.00	1412	20240826	-35.20	874	20241118	4.69	1412	-35.20	20240826	874	4.69	20241118	1412	-35.20	20240826	874	4.69	20241118	1.87	N	022220	500	258 억	311045	N	N	N	N
134	20241206	120330	57	100.00	KOSDAQ		화학	N	N	N	N	N	918	-2	5	-0.22	41301424	45226	39.08	938	938	908	1196	644	920	913.22	0.60	0	-9012	1007	963	941	897	875	952	886	259	276	500	600	1	1	51794579	475	8.74	0.48	12	0.09	105.00	1932.00	1412	20240826	-34.99	874	20241118	5.03	1412	-34.99	20240826	874	5.03	20241118	1412	-34.99	20240826	874	5.03	20241118	1.87	N	022220	500	258 억	311045	N	N	N	N
135	20241206	110332	57	100.00	KOSDAQ		화학	N	N	N	N	N	911	-9	5	-0.98	39297627	43039	37.19	938	938	908	1196	644	920	913.07	0.60	0	-9140	1007	963	941	897	875	952	886	259	276	500	600	1	1	51794579	472	8.68	0.47	12	0.08	105.00	1932.00	1412	20240826	-35.48	874	20241118	4.23	1412	-35.48	20240826	874	4.23	20241118	1412	-35.48	20240826	874	4.23	20241118	1.87	N	022220	500	258 억	311045	N	N	N	N
136	20241206	100329	57	100.00	KOSDAQ		화학	N	N	N	N	N	912	-8	5	-0.87	17586378	19208	16.60	938	938	911	1196	644	920	915.58	0.60	0	-1980	1007	963	941	897	875	952	886	259	276	500	600	1	1	51794579	472	8.69	0.47	12	0.04	105.00	1932.00	1412	20240826	-35.41	874	20241118	4.35	1412	-35.41	20240826	874	4.35	20241118	1412	-35.41	20240826	874	4.35	20241118	1.87	N	022220	500	258 억	311045	N	N	N	N
137	20241206	090331	57	100.00	KOSDAQ		화학	N	N	N	N	N	936	16	2	1.74	46802	50	0.04	938	938	936	1196	644	920	936.04	0.60	0	-50	1007	963	941	897	875	952	886	259	276	500	600	1	1	51794579	485	8.91	0.48	12	0.00	105.00	1932.00	1412	20240826	-33.71	874	20241118	7.09	1412	-33.71	20240826	874	7.09	20241118	1412	-33.71	20240826	874	7.09	20241118	1.87	N	022220	500	258 억	311045	N	N	N	N
138	20241205	160326	57	100.00	KOSDAQ		화학	N	N	N	N	N	920	1	2	0.11	106041386	113673	106.42	950	985	919	1194	644	919	932.87	0.64	0	-22173	957	938	923	904	889	947	913	259	275	500	600	1	1	51794579	477	8.76	0.48	12	0.22	105.00	1932.00	1412	20240826	-34.84	874	20241118	5.26	1412	-34.84	20240826	874	5.26	20241118	1412	-34.84	20240826	874	5.26	20241118	1.86	N	022220	500	258 억	333218	N	N	N	N
139	20241205	150329	57	100.00	KOSDAQ		화학	N	N	N	N	N	922	3	2	0.33	91690113	98073	91.81	950	985	919	1194	644	919	934.92	0.64	0	-21557	957	938	923	904	889	947	913	259	275	500	600	1	1	51794579	478	8.78	0.48	12	0.19	105.00	1932.00	1412	20240826	-34.70	874	20241118	5.49	1412	-34.70	20240826	874	5.49	20241118	1412	-34.70	20240826	874	5.49	20241118	1.86	N	022220	500	258 억	333218	N	N	N	N
140	20241205	140327	57	100.00	KOSDAQ		화학	N	N	N	N	N	926	7	2	0.76	84854478	90645	84.86	950	985	919	1194	644	919	936.12	0.64	0	-18887	957	938	923	904	889	947	913	259	275	500	600	1	1	51794579	480	8.82	0.48	12	0.18	105.00	1932.00	1412	20240826	-34.42	874	20241118	5.95	1412	-34.42	20240826	874	5.95	20241118	1412	-34.42	20240826	874	5.95	20241118	1.86	N	022220	500	258 억	333218	N	N	N	N
141	20241205	130327	57	100.00	KOSDAQ		화학	N	N	N	N	N	923	4	2	0.44	56260396	59652	55.84	950	985	919	1194	644	919	943.14	0.64	0	-18301	957	938	923	904	889	947	913	259	275	500	600	1	1	51794579	478	8.79	0.48	12	0.12	105.00	1932.00	1412	20240826	-34.63	874	20241118	5.61	1412	-34.63	20240826	874	5.61	20241118	1412	-34.63	20240826	874	5.61	20241118	1.86	N	022220	500	258 억	333218	N	N	N	N
142	20241205	120328	57	100.00	KOSDAQ		화학	N	N	N	N	N	926	7	2	0.76	51606259	54616	51.13	950	985	919	1194	644	919	944.89	0.64	0	-17601	957	938	923	904	889	947	913	259	275	500	600	1	1	51794579	480	8.82	0.48	12	0.11	105.00	1932.00	1412	20240826	-34.42	874	20241118	5.95	1412	-34.42	20240826	874	5.95	20241118	1412	-34.42	20240826	874	5.95	20241118	1.86	N	022220	500	258 억	333218	N	N	N	N
143	20241205	110327	57	100.00	KOSDAQ		화학	N	N	N	N	N	923	4	2	0.44	51225250	54204	50.74	950	985	919	1194	644	919	945.05	0.64	0	-17742	957	938	923	904	889	947	913	259	275	500	600	1	1	51794579	478	8.79	0.48	12	0.10	105.00	1932.00	1412	20240826	-34.63	874	20241118	5.61	1412	-34.63	20240826	874	5.61	20241118	1412	-34.63	20240826	874	5.61	20241118	1.86	N	022220	500	258 억	333218	N	N	N	N
144	20241205	100325	57	100.00	KOSDAQ		화학	N	N	N	N	N	923	4	2	0.44	48888294	51671	48.37	950	985	919	1194	644	919	946.15	0.64	0	-17761	957	938	923	904	889	947	913	259	275	500	600	1	1	51794579	478	8.79	0.48	12	0.10	105.00	1932.00	1412	20240826	-34.63	874	20241118	5.61	1412	-34.63	20240826	874	5.61	20241118	1412	-34.63	20240826	874	5.61	20241118	1.86	N	022220	500	258 억	333218	N	N	N	N
145	20241205	090327	57	100.00	KOSDAQ		화학	N	N	N	N	N	939	20	2	2.18	23353433	24177	22.63	950	985	939	1194	644	919	965.94	0.64	0	-7417	957	938	923	904	889	947	913	259	275	500	600	1	1	51794579	486	8.94	0.49	12	0.05	105.00	1932.00	1412	20240826	-33.50	874	20241118	7.44	1412	-33.50	20240826	874	7.44	20241118	1412	-33.50	20240826	874	7.44	20241118	1.86	N	022220	500	258 억	333218	N	N	N	N
146	20241204	160322	57	100.00	KOSDAQ		화학	N	N	N	N	N	919	-14	5	-1.50	98528134	106769	117.26	917	942	908	1212	654	933	922.82	0.66	0	-7492	959	945	930	916	901	953	924	259	279	500	610	1	1	51794579	476	8.75	0.48	12	0.21	105.00	1932.00	1412	20240826	-34.92	874	20241118	5.15	1412	-34.92	20240826	874	5.15	20241118	1412	-34.92	20240826	874	5.15	20241118	1.84	N	022220	500	258 억	340695	N	N	N	N
147	20241204	150324	57	100.00	KOSDAQ		화학	N	N	N	N	N	919	-14	5	-1.50	96901127	104998	115.32	917	942	908	1212	654	933	922.89	0.66	0	-7002	959	945	930	916	901	953	924	259	279	500	610	1	1	51794579	476	8.75	0.48	12	0.20	105.00	1932.00	1412	20240826	-34.92	874	20241118	5.15	1412	-34.92	20240826	874	5.15	20241118	1412	-34.92	20240826	874	5.15	20241118	1.84	N	022220	500	258 억	340695	N	N	N	N
148	20241204	140322	57	100.00	KOSDAQ		화학	N	N	N	N	N	919	-14	5	-1.50	92201818	99883	109.70	917	942	908	1212	654	933	923.10	0.66	0	-6151	959	945	930	916	901	953	924	259	279	500	610	1	1	51794579	476	8.75	0.48	12	0.19	105.00	1932.00	1412	20240826	-34.92	874	20241118	5.15	1412	-34.92	20240826	874	5.15	20241118	1412	-34.92	20240826	874	5.15	20241118	1.84	N	022220	500	258 억	340695	N	N	N	N
149	20241204	130323	57	100.00	KOSDAQ		화학	N	N	N	N	N	925	-8	5	-0.86	79851577	86433	94.93	917	942	908	1212	654	933	923.86	0.66	0	-14410	959	945	930	916	901	953	924	259	279	500	610	1	1	51794579	479	8.81	0.48	12	0.17	105.00	1932.00	1412	20240826	-34.49	874	20241118	5.84	1412	-34.49	20240826	874	5.84	20241118	1412	-34.49	20240826	874	5.84	20241118	1.84	N	022220	500	258 억	340695	N	N	N	N
150	20241204	120322	57	100.00	KOSDAQ		화학	N	N	N	N	N	915	-18	5	-1.93	68805615	74465	81.78	917	942	908	1212	654	933	924.00	0.66	0	-8945	959	945	930	916	901	953	924	259	279	500	610	1	1	51794579	474	8.71	0.47	12	0.14	105.00	1932.00	1412	20240826	-35.20	874	20241118	4.69	1412	-35.20	20240826	874	4.69	20241118	1412	-35.20	20240826	874	4.69	20241118	1.84	N	022220	500	258 억	340695	N	N	N	N
151	20241204	110315	57	100.00	KOSDAQ		화학	N	N	N	N	N	923	-10	5	-1.07	56749281	61288	67.31	917	942	908	1212	654	933	925.94	0.66	0	-8925	959	945	930	916	901	953	924	259	279	500	610	1	1	51794579	478	8.79	0.48	12	0.12	105.00	1932.00	1412	20240826	-34.63	874	20241118	5.61	1412	-34.63	20240826	874	5.61	20241118	1412	-34.63	20240826	874	5.61	20241118	1.84	N	022220	500	258 억	340695	N	N	N	N
152	20241204	100316	57	100.00	KOSDAQ		화학	N	N	N	N	N	926	-7	5	-0.75	46408132	50059	54.98	917	942	908	1212	654	933	927.07	0.66	0	-8316	959	945	930	916	901	953	924	259	279	500	610	1	1	51794579	480	8.82	0.48	12	0.10	105.00	1932.00	1412	20240826	-34.42	874	20241118	5.95	1412	-34.42	20240826	874	5.95	20241118	1412	-34.42	20240826	874	5.95	20241118	1.84	N	022220	500	258 억	340695	N	N	N	N
153	20241204	090321	57	100.00	KOSDAQ		화학	N	N	N	N	N	908	-25	5	-2.68	14180329	15525	17.05	917	917	908	1212	654	933	913.39	0.66	0	2212	959	945	930	916	901	953	924	259	279	500	610	1	1	51794579	470	8.65	0.47	12	0.03	105.00	1932.00	1412	20240826	-35.69	874	20241118	3.89	1412	-35.69	20240826	874	3.89	20241118	1412	-35.69	20240826	874	3.89	20241118	1.84	N	022220	500	258 억	340695	N	N	N	N
154	20241203	160342	57	100.00	KOSDAQ		화학	N	N	N	N	N	933	3	2	0.32	84681386	91053	115.84	915	944	915	1209	651	930	930.02	0.65	0	5078	948	939	931	922	914	935	918	259	279	500	610	1	1	51794579	483	8.89	0.48	12	0.18	105.00	1932.00	1412	20240826	-33.92	874	20241118	6.75	1412	-33.92	20240826	874	6.75	20241118	1412	-33.92	20240826	874	6.75	20241118	1.86	N	022220	500	258 억	335616	N	N	N	N
155	20241203	150345	57	100.00	KOSDAQ		화학	N	N	N	N	N	937	7	2	0.75	81838119	88006	111.97	915	944	915	1209	651	930	929.92	0.65	0	5015	948	939	931	922	914	935	918	259	279	500	610	1	1	51794579	485	8.92	0.48	12	0.17	105.00	1932.00	1412	20240826	-33.64	874	20241118	7.21	1412	-33.64	20240826	874	7.21	20241118	1412	-33.64	20240826	874	7.21	20241118	1.86	N	022220	500	258 억	335616	N	N	N	N
156	20241203	140338	57	100.00	KOSDAQ		화학	N	N	N	N	N	937	7	2	0.75	66404641	71540	91.02	915	944	915	1209	651	930	928.22	0.65	0	6516	948	939	931	922	914	935	918	259	279	500	610	1	1	51794579	485	8.92	0.48	12	0.14	105.00	1932.00	1412	20240826	-33.64	874	20241118	7.21	1412	-33.64	20240826	874	7.21	20241118	1412	-33.64	20240826	874	7.21	20241118	1.86	N	022220	500	258 억	335616	N	N	N	N
157	20241203	130337	57	100.00	KOSDAQ		화학	N	N	N	N	N	928	-2	5	-0.22	53200438	57426	73.06	915	932	915	1209	651	930	926.42	0.65	0	7838	948	939	931	922	914	935	918	259	279	500	610	1	1	51794579	481	8.84	0.48	12	0.11	105.00	1932.00	1412	20240826	-34.28	874	20241118	6.18	1412	-34.28	20240826	874	6.18	20241118	1412	-34.28	20240826	874	6.18	20241118	1.86	N	022220	500	258 억	335616	N	N	N	N
158	20241203	120348	57	100.00	KOSDAQ		화학	N	N	N	N	N	932	2	2	0.22	45983755	49641	63.16	915	932	915	1209	651	930	926.33	0.65	0	8776	948	939	931	922	914	935	918	259	279	500	610	1	1	51794579	483	8.88	0.48	12	0.10	105.00	1932.00	1412	20240826	-33.99	874	20241118	6.64	1412	-33.99	20240826	874	6.64	20241118	1412	-33.99	20240826	874	6.64	20241118	1.86	N	022220	500	258 억	335616	N	N	N	N
159	20241203	110335	57	100.00	KOSDAQ		화학	N	N	N	N	N	929	-1	5	-0.11	20323172	22027	28.02	915	930	915	1209	651	930	922.65	0.65	0	5827	948	939	931	922	914	935	918	259	279	500	610	1	1	51794579	481	8.85	0.48	12	0.04	105.00	1932.00	1412	20240826	-34.21	874	20241118	6.29	1412	-34.21	20240826	874	6.29	20241118	1412	-34.21	20240826	874	6.29	20241118	1.86	N	022220	500	258 억	335616	N	N	N	N
160	20241203	100329	57	100.00	KOSDAQ		화학	N	N	N	N	N	924	-6	5	-0.65	11553634	12557	15.98	915	926	915	1209	651	930	920.10	0.65	0	6808	948	939	931	922	914	935	918	259	279	500	610	1	1	51794579	479	8.80	0.48	12	0.02	105.00	1932.00	1412	20240826	-34.56	874	20241118	5.72	1412	-34.56	20240826	874	5.72	20241118	1412	-34.56	20240826	874	5.72	20241118	1.86	N	022220	500	258 억	335616	N	N	N	N
161	20241203	090328	57	100.00	KOSDAQ		화학	N	N	N	N	N	915	-15	5	-1.61	965325	1055	1.34	915	915	915	1209	651	930	915.00	0.65	0	575	948	939	931	922	914	935	918	259	279	500	610	1	1	51794579	474	8.71	0.47	12	0.00	105.00	1932.00	1412	20240826	-35.20	874	20241118	4.69	1412	-35.20	20240826	874	4.69	20241118	1412	-35.20	20240826	874	4.69	20241118	1.86	N	022220	500	258 억	335616	N	N	N	N
162	20241202	160318	57	100.00	KOSDAQ		화학	N	N	N	N	N	930	-5	5	-0.53	72977461	78601	91.66	939	940	923	1215	655	935	928.45	0.66	0	-5759	951	942	928	919	905	947	924	259	280	500	610	1	1	51794579	482	8.86	0.48	12	0.15	105.00	1932.00	1412	20240826	-34.14	874	20241118	6.41	1412	-34.14	20240826	874	6.41	20241118	1412	-34.14	20240826	874	6.41	20241118	1.90	N	022220	500	258 억	341375	N	N	N	N
163	20241202	150342	57	100.00	KOSDAQ		화학	N	N	N	N	N	930	-5	5	-0.53	48728364	52535	61.26	939	940	923	1215	655	935	927.54	0.66	0	-5135	951	942	928	919	905	947	924	259	280	500	610	1	1	51794579	482	8.86	0.48	12	0.10	105.00	1932.00	1412	20240826	-34.14	874	20241118	6.41	1412	-34.14	20240826	874	6.41	20241118	1412	-34.14	20240826	874	6.41	20241118	1.90	N	022220	500	258 억	341375	N	N	N	N
164	20241202	140330	57	100.00	KOSDAQ		화학	N	N	N	N	N	931	-4	5	-0.43	45441453	48998	57.14	939	940	923	1215	655	935	927.41	0.66	0	-5123	951	942	928	919	905	947	924	259	280	500	610	1	1	51794579	482	8.87	0.48	12	0.09	105.00	1932.00	1412	20240826	-34.07	874	20241118	6.52	1412	-34.07	20240826	874	6.52	20241118	1412	-34.07	20240826	874	6.52	20241118	1.90	N	022220	500	258 억	341375	N	N	N	N
165	20241202	130333	57	100.00	KOSDAQ		화학	N	N	N	N	N	926	-9	5	-0.96	38639821	41667	48.59	939	940	923	1215	655	935	927.35	0.66	0	-4107	951	942	928	919	905	947	924	259	280	500	610	1	1	51794579	480	8.82	0.48	12	0.08	105.00	1932.00	1412	20240826	-34.42	874	20241118	5.95	1412	-34.42	20240826	874	5.95	20241118	1412	-34.42	20240826	874	5.95	20241118	1.90	N	022220	500	258 억	341375	N	N	N	N
166	20241202	120340	57	100.00	KOSDAQ		화학	N	N	N	N	N	927	-8	5	-0.86	38058067	41039	47.86	939	940	923	1215	655	935	927.36	0.66	0	-3991	951	942	928	919	905	947	924	259	280	500	610	1	1	51794579	480	8.83	0.48	12	0.08	105.00	1932.00	1412	20240826	-34.35	874	20241118	6.06	1412	-34.35	20240826	874	6.06	20241118	1412	-34.35	20240826	874	6.06	20241118	1.90	N	022220	500	258 억	341375	N	N	N	N
167	20241202	110324	57	100.00	KOSDAQ		화학	N	N	N	N	N	926	-9	5	-0.96	19031373	20483	23.89	939	940	924	1215	655	935	929.13	0.66	0	-2719	951	942	928	919	905	947	924	259	280	500	610	1	1	51794579	480	8.82	0.48	12	0.04	105.00	1932.00	1412	20240826	-34.42	874	20241118	5.95	1412	-34.42	20240826	874	5.95	20241118	1412	-34.42	20240826	874	5.95	20241118	1.90	N	022220	500	258 억	341375	N	N	N	N
168	20241202	100319	57	100.00	KOSDAQ		화학	N	N	N	N	N	932	-3	5	-0.32	7521895	8047	9.38	939	940	929	1215	655	935	934.75	0.66	0	-1296	951	942	928	919	905	947	924	259	280	500	610	1	1	51794579	483	8.88	0.48	12	0.02	105.00	1932.00	1412	20240826	-33.99	874	20241118	6.64	1412	-33.99	20240826	874	6.64	20241118	1412	-33.99	20240826	874	6.64	20241118	1.90	N	022220	500	258 억	341375	N	N	N	N
169	20241202	090321	57	100.00	KOSDAQ		화학	N	N	N	N	N	939	4	2	0.43	2817	3	0.00	939	939	939	1215	655	935	939.00	0.66	0	0	951	942	928	919	905	947	924	259	280	500	610	1	1	51794579	486	8.94	0.49	12	0.00	105.00	1932.00	1412	20240826	-33.50	874	20241118	7.44	1412	-33.50	20240826	874	7.44	20241118	1412	-33.50	20240826	874	7.44	20241118	1.90	N	022220	500	258 억	341375	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History