KissMeData/251970/price/prices-20241201.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 61b7199ccb Add accumulated files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161112	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43500	2000	2	4.82	2993307500	68758	191.97	41550	44350	41000	53900	29050	41500	43533.97	9.41	-897	-10145	42533	42016	41033	40516	39533	42275	40775	62	12400	500	30710	50	1	12400000	5394	19.98	2.27	12	0.55	2177.00	19205.00	50900	20240730	-14.54	21100	20240327	106.16	50900	-14.54	20240730	21100	106.16	20240327	50900	-14.54	20240730	21100	106.16	20240327	0.45	N	251970	500	62 억	1166919	N	N	651	N	N
3	20241231	151056	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43500	2000	2	4.82	2993307500	68758	191.97	41550	44350	41000	53900	29050	41500	43533.97	9.41	-897	-10145	42533	42016	41033	40516	39533	42275	40775	62	12400	500	30710	50	1	12400000	5394	19.98	2.27	12	0.55	2177.00	19205.00	50900	20240730	-14.54	21100	20240327	106.16	50900	-14.54	20240730	21100	106.16	20240327	50900	-14.54	20240730	21100	106.16	20240327	0.45	N	251970	500	62 억	1166919	N	N	651	N	N
4	20241231	141111	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43500	2000	2	4.82	2993307500	68758	191.97	41550	44350	41000	53900	29050	41500	43533.97	9.41	-897	-10145	42533	42016	41033	40516	39533	42275	40775	62	12400	500	30710	50	1	12400000	5394	19.98	2.27	12	0.55	2177.00	19205.00	50900	20240730	-14.54	21100	20240327	106.16	50900	-14.54	20240730	21100	106.16	20240327	50900	-14.54	20240730	21100	106.16	20240327	0.45	N	251970	500	62 억	1166919	N	N	651	N	N
5	20241231	131112	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43500	2000	2	4.82	2993307500	68758	191.97	41550	44350	41000	53900	29050	41500	43533.97	9.41	-897	-10145	42533	42016	41033	40516	39533	42275	40775	62	12400	500	30710	50	1	12400000	5394	19.98	2.27	12	0.55	2177.00	19205.00	50900	20240730	-14.54	21100	20240327	106.16	50900	-14.54	20240730	21100	106.16	20240327	50900	-14.54	20240730	21100	106.16	20240327	0.45	N	251970	500	62 억	1166919	N	N	651	N	N
6	20241231	121111	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43500	2000	2	4.82	2993307500	68758	191.97	41550	44350	41000	53900	29050	41500	43533.97	9.41	-897	-10145	42533	42016	41033	40516	39533	42275	40775	62	12400	500	30710	50	1	12400000	5394	19.98	2.27	12	0.55	2177.00	19205.00	50900	20240730	-14.54	21100	20240327	106.16	50900	-14.54	20240730	21100	106.16	20240327	50900	-14.54	20240730	21100	106.16	20240327	0.45	N	251970	500	62 억	1166919	N	N	651	N	N
7	20241231	111110	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43500	2000	2	4.82	2993307500	68758	191.97	41550	44350	41000	53900	29050	41500	43533.97	9.41	-897	-10145	42533	42016	41033	40516	39533	42275	40775	62	12400	500	30710	50	1	12400000	5394	19.98	2.27	12	0.55	2177.00	19205.00	50900	20240730	-14.54	21100	20240327	106.16	50900	-14.54	20240730	21100	106.16	20240327	50900	-14.54	20240730	21100	106.16	20240327	0.45	N	251970	500	62 억	1166919	N	N	651	N	N
8	20241231	101104	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43500	2000	2	4.82	2993307500	68758	191.97	41550	44350	41000	53900	29050	41500	43533.97	9.41	-897	-10145	42533	42016	41033	40516	39533	42275	40775	62	12400	500	30710	50	1	12400000	5394	19.98	2.27	12	0.55	2177.00	19205.00	50900	20240730	-14.54	21100	20240327	106.16	50900	-14.54	20240730	21100	106.16	20240327	50900	-14.54	20240730	21100	106.16	20240327	0.45	N	251970	500	62 억	1166919	N	N	651	N	N
9	20241231	091107	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43500	2000	2	4.82	2993307500	68758	191.97	41550	44350	41000	53900	29050	41500	43533.97	9.41	-897	-10145	42533	42016	41033	40516	39533	42275	40775	62	12400	500	30710	50	1	12400000	5394	19.98	2.27	12	0.55	2177.00	19205.00	50900	20240730	-14.54	21100	20240327	106.16	50900	-14.54	20240730	21100	106.16	20240327	50900	-14.54	20240730	21100	106.16	20240327	0.45	N	251970	500	62 억	1166919	N	N	651	N	N
10	20241230	161104	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43500	2000	2	4.82	2991511150	68717	191.86	41550	44350	41000	53900	29050	41500	43533.97	9.42	0	-10145	42533	42016	41033	40516	39533	42275	40775	62	12400	500	30710	50	1	12400000	5394	19.98	2.27	12	0.55	2177.00	19205.00	50900	20240730	-14.54	21100	20240327	106.16	50900	-14.54	20240730	21100	106.16	20240327	50900	-14.54	20240730	21100	106.16	20240327	0.45	N	251970	500	62 억	1167816	N	N	651	N	N
11	20241230	151108	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43500	2000	2	4.82	2908825500	66816	186.55	41550	44350	41000	53900	29050	41500	43535.05	9.42	0	-10206	42533	42016	41033	40516	39533	42275	40775	62	12400	500	30710	50	1	12400000	5394	19.98	2.27	12	0.54	2177.00	19205.00	50900	20240730	-14.54	21100	20240327	106.16	50900	-14.54	20240730	21100	106.16	20240327	50900	-14.54	20240730	21100	106.16	20240327	0.45	N	251970	500	62 억	1167816	N	N	244	N	N
12	20241230	141109	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43650	2150	2	5.18	2548039350	58547	163.46	41550	44350	41000	53900	29050	41500	43521.47	9.42	0	-8888	42533	42016	41033	40516	39533	42275	40775	62	12400	500	30710	50	1	12400000	5413	20.05	2.27	12	0.47	2177.00	19205.00	50900	20240730	-14.24	21100	20240327	106.87	50900	-14.24	20240730	21100	106.87	20240327	50900	-14.24	20240730	21100	106.87	20240327	0.45	N	251970	500	62 억	1167816	N	N	244	N	N
13	20241230	131110	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43600	2100	2	5.06	2166048850	49782	138.99	41550	44350	41000	53900	29050	41500	43510.93	9.42	0	-6800	42533	42016	41033	40516	39533	42275	40775	62	12400	500	30710	50	1	12400000	5406	20.03	2.27	12	0.40	2177.00	19205.00	50900	20240730	-14.34	21100	20240327	106.64	50900	-14.34	20240730	21100	106.64	20240327	50900	-14.34	20240730	21100	106.64	20240327	0.45	N	251970	500	62 억	1167816	N	N	244	N	N
14	20241230	121104	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43650	2150	2	5.18	1820892550	41884	116.94	41550	44350	41000	53900	29050	41500	43474.94	9.42	0	-3149	42533	42016	41033	40516	39533	42275	40775	62	12400	500	30710	50	1	12400000	5413	20.05	2.27	12	0.34	2177.00	19205.00	50900	20240730	-14.24	21100	20240327	106.87	50900	-14.24	20240730	21100	106.87	20240327	50900	-14.24	20240730	21100	106.87	20240327	0.45	N	251970	500	62 억	1167816	N	N	244	N	N
15	20241230	111107	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43950	2450	2	5.90	1386643000	31986	89.30	41550	44350	41000	53900	29050	41500	43351.91	9.42	0	398	42533	42016	41033	40516	39533	42275	40775	62	12400	500	30710	50	1	12400000	5450	20.19	2.29	12	0.26	2177.00	19205.00	50900	20240730	-13.65	21100	20240327	108.29	50900	-13.65	20240730	21100	108.29	20240327	50900	-13.65	20240730	21100	108.29	20240327	0.45	N	251970	500	62 억	1167816	N	N	244	N	N
16	20241230	101106	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41800	300	2	0.72	178174300	4283	11.96	41550	42200	41000	53900	29050	41500	41600.49	9.42	0	-568	42533	42016	41033	40516	39533	42275	40775	62	12400	500	30710	50	1	12400000	5183	19.20	2.18	12	0.03	2177.00	19205.00	50900	20240730	-17.88	21100	20240327	98.10	50900	-17.88	20240730	21100	98.10	20240327	50900	-17.88	20240730	21100	98.10	20240327	0.45	N	251970	500	62 억	1167816	N	N	244	N	N
17	20241230	091108	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41450	-50	5	-0.12	57556450	1388	3.88	41550	42200	41000	53900	29050	41500	41467.04	9.42	0	-476	42533	42016	41033	40516	39533	42275	40775	62	12400	500	30710	50	1	12400000	5140	19.04	2.16	12	0.01	2177.00	19205.00	50900	20240730	-18.57	21100	20240327	96.45	50900	-18.57	20240730	21100	96.45	20240327	50900	-18.57	20240730	21100	96.45	20240327	0.45	N	251970	500	62 억	1167816	N	N	244	N	N
18	20241227	161102	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41500	1000	2	2.47	1456862550	35570	60.78	40050	41550	40050	52600	28350	40500	40957.63	9.35	0	5402	42700	41600	40700	39600	38700	41150	39150	62	12100	500	29970	50	1	12400000	5146	19.06	2.16	12	0.29	2177.00	19205.00	50900	20240730	-18.47	21100	20240327	96.68	50900	-18.47	20240730	21100	96.68	20240327	50900	-18.47	20240730	21100	96.68	20240327	0.46	N	251970	500	62 억	1159938	N	N	244	N	N
19	20241227	151101	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41450	950	2	2.35	1390813000	33975	58.06	40050	41550	40050	52600	28350	40500	40936.38	9.35	0	5576	42700	41600	40700	39600	38700	41150	39150	62	12100	500	29970	50	1	12400000	5140	19.04	2.16	12	0.27	2177.00	19205.00	50900	20240730	-18.57	21100	20240327	96.45	50900	-18.57	20240730	21100	96.45	20240327	50900	-18.57	20240730	21100	96.45	20240327	0.46	N	251970	500	62 억	1159938	N	N	133	N	N
20	20241227	141104	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41350	850	2	2.10	1188848750	29103	49.73	40050	41400	40050	52600	28350	40500	40849.71	9.35	0	5561	42700	41600	40700	39600	38700	41150	39150	62	12100	500	29970	50	1	12400000	5127	18.99	2.15	12	0.23	2177.00	19205.00	50900	20240730	-18.76	21100	20240327	95.97	50900	-18.76	20240730	21100	95.97	20240327	50900	-18.76	20240730	21100	95.97	20240327	0.46	N	251970	500	62 억	1159938	N	N	133	N	N
21	20241227	131102	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	40650	150	2	0.37	961517150	23568	40.27	40050	41200	40050	52600	28350	40500	40797.58	9.35	0	2879	42700	41600	40700	39600	38700	41150	39150	62	12100	500	29970	50	1	12400000	5041	18.67	2.12	12	0.19	2177.00	19205.00	50900	20240730	-20.14	21100	20240327	92.65	50900	-20.14	20240730	21100	92.65	20240327	50900	-20.14	20240730	21100	92.65	20240327	0.46	N	251970	500	62 억	1159938	N	N	133	N	N
22	20241227	121104	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	40750	250	2	0.62	848868200	20813	35.57	40050	41200	40050	52600	28350	40500	40785.49	9.35	0	2674	42700	41600	40700	39600	38700	41150	39150	62	12100	500	29970	50	1	12400000	5053	18.72	2.12	12	0.17	2177.00	19205.00	50900	20240730	-19.94	21100	20240327	93.13	50900	-19.94	20240730	21100	93.13	20240327	50900	-19.94	20240730	21100	93.13	20240327	0.46	N	251970	500	62 억	1159938	N	N	133	N	N
23	20241227	111101	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	40700	200	2	0.49	698962300	17134	29.28	40050	41200	40050	52600	28350	40500	40793.89	9.35	0	2641	42700	41600	40700	39600	38700	41150	39150	62	12100	500	29970	50	1	12400000	5047	18.70	2.12	12	0.14	2177.00	19205.00	50900	20240730	-20.04	21100	20240327	92.89	50900	-20.04	20240730	21100	92.89	20240327	50900	-20.04	20240730	21100	92.89	20240327	0.46	N	251970	500	62 억	1159938	N	N	133	N	N
24	20241227	101100	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41050	550	2	1.36	325092200	7972	13.62	40050	41150	40050	52600	28350	40500	40779.29	9.35	0	-610	42700	41600	40700	39600	38700	41150	39150	62	12100	500	29970	50	1	12400000	5090	18.86	2.14	12	0.06	2177.00	19205.00	50900	20240730	-19.35	21100	20240327	94.55	50900	-19.35	20240730	21100	94.55	20240327	50900	-19.35	20240730	21100	94.55	20240327	0.46	N	251970	500	62 억	1159938	N	N	133	N	N
25	20241227	091105	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	40900	400	2	0.99	17810300	440	0.75	40050	40900	40050	52600	28350	40500	40477.90	9.35	0	338	42700	41600	40700	39600	38700	41150	39150	62	12100	500	29970	50	1	12400000	5072	18.79	2.13	12	0.00	2177.00	19205.00	50900	20240730	-19.65	21100	20240327	93.84	50900	-19.65	20240730	21100	93.84	20240327	50900	-19.65	20240730	21100	93.84	20240327	0.46	N	251970	500	62 억	1159938	N	N	133	N	N
26	20241226	161056	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	40500	-1150	5	-2.76	2365212900	58512	133.10	41800	41800	39800	54100	29200	41650	40422.70	9.23	0	295	43116	42382	41866	41132	40616	42125	40875	62	12450	500	30820	50	1	12400000	5022	18.60	2.11	12	0.47	2177.00	19205.00	50900	20240730	-20.43	21100	20240327	91.94	50900	-20.43	20240730	21100	91.94	20240327	50900	-20.43	20240730	21100	91.94	20240327	0.47	N	251970	500	62 억	1144363	N	N	133	N	N
27	20241226	151054	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	40650	-1000	5	-2.40	2306823800	57072	129.83	41800	41800	39800	54100	29200	41650	40419.54	9.23	0	-39	43116	42382	41866	41132	40616	42125	40875	62	12450	500	30820	50	1	12400000	5041	18.67	2.12	12	0.46	2177.00	19205.00	50900	20240730	-20.14	21100	20240327	92.65	50900	-20.14	20240730	21100	92.65	20240327	50900	-20.14	20240730	21100	92.65	20240327	0.47	N	251970	500	62 억	1144363	N	N	180	N	N
28	20241226	141052	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	40700	-950	5	-2.28	1871528950	46367	105.48	41800	41800	39800	54100	29200	41650	40363.38	9.23	0	655	43116	42382	41866	41132	40616	42125	40875	62	12450	500	30820	50	1	12400000	5047	18.70	2.12	12	0.37	2177.00	19205.00	50900	20240730	-20.04	21100	20240327	92.89	50900	-20.04	20240730	21100	92.89	20240327	50900	-20.04	20240730	21100	92.89	20240327	0.47	N	251970	500	62 억	1144363	N	N	180	N	N
29	20241226	131053	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	40350	-1300	5	-3.12	1501721650	37200	84.62	41800	41800	39800	54100	29200	41650	40368.86	9.23	0	-3481	43116	42382	41866	41132	40616	42125	40875	62	12450	500	30820	50	1	12400000	5003	18.53	2.10	12	0.30	2177.00	19205.00	50900	20240730	-20.73	21100	20240327	91.23	50900	-20.73	20240730	21100	91.23	20240327	50900	-20.73	20240730	21100	91.23	20240327	0.47	N	251970	500	62 억	1144363	N	N	180	N	N
30	20241226	121051	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	39850	-1800	5	-4.32	1197119850	29587	67.30	41800	41800	39850	54100	29200	41650	40461.01	9.23	0	-5838	43116	42382	41866	41132	40616	42125	40875	62	12450	500	30820	50	1	12400000	4941	18.31	2.07	12	0.24	2177.00	19205.00	50900	20240730	-21.71	21100	20240327	88.86	50900	-21.71	20240730	21100	88.86	20240327	50900	-21.71	20240730	21100	88.86	20240327	0.47	N	251970	500	62 억	1144363	N	N	180	N	N
31	20241226	111050	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	40100	-1550	5	-3.72	856029550	21065	47.92	41800	41800	40050	54100	29200	41650	40637.53	9.23	0	-7446	43116	42382	41866	41132	40616	42125	40875	62	12450	500	30820	50	1	12400000	4972	18.42	2.09	12	0.17	2177.00	19205.00	50900	20240730	-21.22	21100	20240327	90.05	50900	-21.22	20240730	21100	90.05	20240327	50900	-21.22	20240730	21100	90.05	20240327	0.47	N	251970	500	62 억	1144363	N	N	180	N	N
32	20241226	101053	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	40800	-850	5	-2.04	518941750	12705	28.90	41800	41800	40350	54100	29200	41650	40845.47	9.23	0	-4912	43116	42382	41866	41132	40616	42125	40875	62	12450	500	30820	50	1	12400000	5059	18.74	2.12	12	0.10	2177.00	19205.00	50900	20240730	-19.84	21100	20240327	93.36	50900	-19.84	20240730	21100	93.36	20240327	50900	-19.84	20240730	21100	93.36	20240327	0.47	N	251970	500	62 억	1144363	N	N	180	N	N
33	20241226	091054	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	40850	-800	5	-1.92	197301500	4802	10.92	41800	41800	40800	54100	29200	41650	41087.36	9.23	0	-2740	43116	42382	41866	41132	40616	42125	40875	62	12450	500	30820	50	1	12400000	5065	18.76	2.13	12	0.04	2177.00	19205.00	50900	20240730	-19.74	21100	20240327	93.60	50900	-19.74	20240730	21100	93.60	20240327	50900	-19.74	20240730	21100	93.60	20240327	0.47	N	251970	500	62 억	1144363	N	N	180	N	N
34	20241224	161052	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41650	-400	5	-0.95	1838128250	43936	59.96	42050	42600	41350	54600	29450	42050	41836.50	9.15	0	-9894	44983	43516	41883	40416	38783	44250	41150	62	12550	500	31110	50	1	12400000	5165	19.13	2.17	12	0.35	2177.00	19205.00	50900	20240730	-18.17	21100	20240327	97.39	50900	-18.17	20240730	21100	97.39	20240327	50900	-18.17	20240730	21100	97.39	20240327	0.48	N	251970	500	62 억	1133998	N	N	180	N	N
35	20241224	151051	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41700	-350	5	-0.83	1774621350	42412	57.88	42050	42600	41350	54600	29450	42050	41842.43	9.15	0	-9596	44983	43516	41883	40416	38783	44250	41150	62	12550	500	31110	50	1	12400000	5171	19.15	2.17	12	0.34	2177.00	19205.00	50900	20240730	-18.07	21100	20240327	97.63	50900	-18.07	20240730	21100	97.63	20240327	50900	-18.07	20240730	21100	97.63	20240327	0.48	N	251970	500	62 억	1133998	N	N	73	N	N
36	20241224	141049	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41550	-500	5	-1.19	1413079300	33721	46.02	42050	42600	41350	54600	29450	42050	41905.02	9.15	0	-10241	44983	43516	41883	40416	38783	44250	41150	62	12550	500	31110	50	1	12400000	5152	19.09	2.16	12	0.27	2177.00	19205.00	50900	20240730	-18.37	21100	20240327	96.92	50900	-18.37	20240730	21100	96.92	20240327	50900	-18.37	20240730	21100	96.92	20240327	0.48	N	251970	500	62 억	1133998	N	N	73	N	N
37	20241224	131050	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41900	-150	5	-0.36	1177412800	28080	38.32	42050	42600	41350	54600	29450	42050	41930.66	9.15	0	-7040	44983	43516	41883	40416	38783	44250	41150	62	12550	500	31110	50	1	12400000	5196	19.25	2.18	12	0.23	2177.00	19205.00	50900	20240730	-17.68	21100	20240327	98.58	50900	-17.68	20240730	21100	98.58	20240327	50900	-17.68	20240730	21100	98.58	20240327	0.48	N	251970	500	62 억	1133998	N	N	73	N	N
38	20241224	121051	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41900	-150	5	-0.36	985949450	23505	32.08	42050	42600	41350	54600	29450	42050	41946.37	9.15	0	-6154	44983	43516	41883	40416	38783	44250	41150	62	12550	500	31110	50	1	12400000	5196	19.25	2.18	12	0.19	2177.00	19205.00	50900	20240730	-17.68	21100	20240327	98.58	50900	-17.68	20240730	21100	98.58	20240327	50900	-17.68	20240730	21100	98.58	20240327	0.48	N	251970	500	62 억	1133998	N	N	73	N	N
39	20241224	111053	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41800	-250	5	-0.59	690274250	16450	22.45	42050	42600	41550	54600	29450	42050	41961.96	9.15	0	-5056	44983	43516	41883	40416	38783	44250	41150	62	12550	500	31110	50	1	12400000	5183	19.20	2.18	12	0.13	2177.00	19205.00	50900	20240730	-17.88	21100	20240327	98.10	50900	-17.88	20240730	21100	98.10	20240327	50900	-17.88	20240730	21100	98.10	20240327	0.48	N	251970	500	62 억	1133998	N	N	73	N	N
40	20241224	101051	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41950	-100	5	-0.24	460468500	10935	14.92	42050	42600	41700	54600	29450	42050	42109.60	9.15	0	-3241	44983	43516	41883	40416	38783	44250	41150	62	12550	500	31110	50	1	12400000	5202	19.27	2.18	12	0.09	2177.00	19205.00	50900	20240730	-17.58	21100	20240327	98.82	50900	-17.58	20240730	21100	98.82	20240327	50900	-17.58	20240730	21100	98.82	20240327	0.48	N	251970	500	62 억	1133998	N	N	73	N	N
41	20241224	091057	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	42150	100	2	0.24	36052050	854	1.17	42050	42600	42050	54600	29450	42050	42215.52	9.15	0	-33	44983	43516	41883	40416	38783	44250	41150	62	12550	500	31110	50	1	12400000	5227	19.36	2.19	12	0.01	2177.00	19205.00	50900	20240730	-17.19	21100	20240327	99.76	50900	-17.19	20240730	21100	99.76	20240327	50900	-17.19	20240730	21100	99.76	20240327	0.48	N	251970	500	62 억	1133998	N	N	73	N	N
42	20241223	161042	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	42050	1000	2	2.44	3033884600	73242	157.75	41650	43350	40250	53300	28750	41050	41422.74	9.08	0	-4017	42783	41916	41083	40216	39383	41500	39800	62	12250	500	30370	50	1	12400000	5214	19.32	2.19	12	0.59	2177.00	19205.00	50900	20240730	-17.39	21100	20240327	99.29	50900	-17.39	20240730	21100	99.29	20240327	50900	-17.39	20240730	21100	99.29	20240327	0.48	N	251970	500	62 억	1125380	N	N	73	N	N
43	20241223	151048	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	42000	950	2	2.31	2900184550	70079	150.94	41650	43350	40250	53300	28750	41050	41384.50	9.08	0	-3812	42783	41916	41083	40216	39383	41500	39800	62	12250	500	30370	50	1	12400000	5208	19.29	2.19	12	0.57	2177.00	19205.00	50900	20240730	-17.49	21100	20240327	99.05	50900	-17.49	20240730	21100	99.05	20240327	50900	-17.49	20240730	21100	99.05	20240327	0.48	N	251970	500	62 억	1125380	N	N	70	N	N
44	20241223	141043	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	40700	-350	5	-0.85	1342566850	32997	71.07	41650	41650	40250	53300	28750	41050	40687.54	9.08	0	-1368	42783	41916	41083	40216	39383	41500	39800	62	12250	500	30370	50	1	12400000	5047	18.70	2.12	12	0.27	2177.00	19205.00	50900	20240730	-20.04	21100	20240327	92.89	50900	-20.04	20240730	21100	92.89	20240327	50900	-20.04	20240730	21100	92.89	20240327	0.48	N	251970	500	62 억	1125380	N	N	70	N	N
45	20241223	131043	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	40650	-400	5	-0.97	1016198150	24971	53.78	41650	41650	40250	53300	28750	41050	40695.13	9.08	0	-2682	42783	41916	41083	40216	39383	41500	39800	62	12250	500	30370	50	1	12400000	5041	18.67	2.12	12	0.20	2177.00	19205.00	50900	20240730	-20.14	21100	20240327	92.65	50900	-20.14	20240730	21100	92.65	20240327	50900	-20.14	20240730	21100	92.65	20240327	0.48	N	251970	500	62 억	1125380	N	N	70	N	N
46	20241223	121045	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	40350	-700	5	-1.71	920258650	22608	48.69	41650	41650	40250	53300	28750	41050	40705.00	9.08	0	-2861	42783	41916	41083	40216	39383	41500	39800	62	12250	500	30370	50	1	12400000	5003	18.53	2.10	12	0.18	2177.00	19205.00	50900	20240730	-20.73	21100	20240327	91.23	50900	-20.73	20240730	21100	91.23	20240327	50900	-20.73	20240730	21100	91.23	20240327	0.48	N	251970	500	62 억	1125380	N	N	70	N	N
47	20241223	111042	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	40600	-450	5	-1.10	570895050	13965	30.08	41650	41650	40500	53300	28750	41050	40880.42	9.08	0	-1880	42783	41916	41083	40216	39383	41500	39800	62	12250	500	30370	50	1	12400000	5034	18.65	2.11	12	0.11	2177.00	19205.00	50900	20240730	-20.24	21100	20240327	92.42	50900	-20.24	20240730	21100	92.42	20240327	50900	-20.24	20240730	21100	92.42	20240327	0.48	N	251970	500	62 억	1125380	N	N	70	N	N
48	20241223	101036	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41000	-50	5	-0.12	338829450	8266	17.80	41650	41650	40500	53300	28750	41050	40990.74	9.08	0	-2304	42783	41916	41083	40216	39383	41500	39800	62	12250	500	30370	50	1	12400000	5084	18.83	2.13	12	0.07	2177.00	19205.00	50900	20240730	-19.45	21100	20240327	94.31	50900	-19.45	20240730	21100	94.31	20240327	50900	-19.45	20240730	21100	94.31	20240327	0.48	N	251970	500	62 억	1125380	N	N	70	N	N
49	20241223	091041	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	40800	-250	5	-0.61	55660150	1360	2.93	41650	41650	40500	53300	28750	41050	40926.58	9.08	0	-741	42783	41916	41083	40216	39383	41500	39800	62	12250	500	30370	50	1	12400000	5059	18.74	2.12	12	0.01	2177.00	19205.00	50900	20240730	-19.84	21100	20240327	93.36	50900	-19.84	20240730	21100	93.36	20240327	50900	-19.84	20240730	21100	93.36	20240327	0.48	N	251970	500	62 억	1125380	N	N	70	N	N
50	20241220	161037	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41050	-350	5	-0.85	1921746350	46404	100.07	41700	41950	40250	53800	29000	41400	41413.38	9.09	0	-9094	43133	42266	41083	40216	39033	42700	40650	62	12400	500	30630	50	1	12400000	5090	18.86	2.14	12	0.37	2177.00	19205.00	50900	20240730	-19.35	21100	20240327	94.55	50900	-19.35	20240730	21100	94.55	20240327	50900	-19.35	20240730	21100	94.55	20240327	0.48	N	251970	500	62 억	1127325	N	N	70	N	N
51	20241220	151040	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41600	200	2	0.48	1832119650	44233	95.39	41700	41950	40250	53800	29000	41400	41419.75	9.09	0	-9053	43133	42266	41083	40216	39033	42700	40650	62	12400	500	30630	50	1	12400000	5158	19.11	2.17	12	0.36	2177.00	19205.00	50900	20240730	-18.27	21100	20240327	97.16	50900	-18.27	20240730	21100	97.16	20240327	50900	-18.27	20240730	21100	97.16	20240327	0.48	N	251970	500	62 억	1127325	N	N	427	N	N
52	20241220	141037	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41400	0	3	0.00	1571965400	37955	81.85	41700	41950	40250	53800	29000	41400	41416.56	9.09	0	-6133	43133	42266	41083	40216	39033	42700	40650	62	12400	500	30630	50	1	12400000	5134	19.02	2.16	12	0.31	2177.00	19205.00	50900	20240730	-18.66	21100	20240327	96.21	50900	-18.66	20240730	21100	96.21	20240327	50900	-18.66	20240730	21100	96.21	20240327	0.48	N	251970	500	62 억	1127325	N	N	427	N	N
53	20241220	131037	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41600	200	2	0.48	1223370700	29548	63.72	41700	41950	40250	53800	29000	41400	41402.83	9.09	0	-3884	43133	42266	41083	40216	39033	42700	40650	62	12400	500	30630	50	1	12400000	5158	19.11	2.17	12	0.24	2177.00	19205.00	50900	20240730	-18.27	21100	20240327	97.16	50900	-18.27	20240730	21100	97.16	20240327	50900	-18.27	20240730	21100	97.16	20240327	0.48	N	251970	500	62 억	1127325	N	N	427	N	N
54	20241220	121036	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41850	450	2	1.09	878594050	21297	45.93	41700	41900	40250	53800	29000	41400	41254.36	9.09	0	-3362	43133	42266	41083	40216	39033	42700	40650	62	12400	500	30630	50	1	12400000	5189	19.22	2.18	12	0.17	2177.00	19205.00	50900	20240730	-17.78	21100	20240327	98.34	50900	-17.78	20240730	21100	98.34	20240327	50900	-17.78	20240730	21100	98.34	20240327	0.48	N	251970	500	62 억	1127325	N	N	427	N	N
55	20241220	111035	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41850	450	2	1.09	669829650	16297	35.14	41700	41900	40250	53800	29000	41400	41101.41	9.09	0	-965	43133	42266	41083	40216	39033	42700	40650	62	12400	500	30630	50	1	12400000	5189	19.22	2.18	12	0.13	2177.00	19205.00	50900	20240730	-17.78	21100	20240327	98.34	50900	-17.78	20240730	21100	98.34	20240327	50900	-17.78	20240730	21100	98.34	20240327	0.48	N	251970	500	62 억	1127325	N	N	427	N	N
56	20241220	101037	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41200	-200	5	-0.48	339018550	8350	18.01	41700	41700	40250	53800	29000	41400	40601.02	9.09	0	-803	43133	42266	41083	40216	39033	42700	40650	62	12400	500	30630	50	1	12400000	5109	18.93	2.15	12	0.07	2177.00	19205.00	50900	20240730	-19.06	21100	20240327	95.26	50900	-19.06	20240730	21100	95.26	20240327	50900	-19.06	20240730	21100	95.26	20240327	0.48	N	251970	500	62 억	1127325	N	N	427	N	N
57	20241220	091038	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	40400	-1000	5	-2.42	109408100	2698	5.82	41700	41700	40250	53800	29000	41400	40551.56	9.09	0	-903	43133	42266	41083	40216	39033	42700	40650	62	12400	500	30630	50	1	12400000	5010	18.56	2.10	12	0.02	2177.00	19205.00	50900	20240730	-20.63	21100	20240327	91.47	50900	-20.63	20240730	21100	91.47	20240327	50900	-20.63	20240730	21100	91.47	20240327	0.48	N	251970	500	62 억	1127325	N	N	427	N	N
58	20241219	161033	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41400	300	2	0.73	1903975300	46359	114.78	40000	41950	39900	53400	28800	41100	41070.23	8.94	0	9848	42300	41700	41050	40450	39800	41375	40125	62	12300	500	30410	50	1	12400000	5134	19.02	2.16	12	0.37	2177.00	19205.00	50900	20240730	-18.66	21100	20240327	96.21	50900	-18.66	20240730	21100	96.21	20240327	50900	-18.66	20240730	21100	96.21	20240327	0.56	N	251970	500	62 억	1108798	N	N	427	N	N
59	20241219	151032	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41200	100	2	0.24	1817480100	44260	109.59	40000	41950	39900	53400	28800	41100	41063.72	8.94	0	9149	42300	41700	41050	40450	39800	41375	40125	62	12300	500	30410	50	1	12400000	5109	18.93	2.15	12	0.36	2177.00	19205.00	50900	20240730	-19.06	21100	20240327	95.26	50900	-19.06	20240730	21100	95.26	20240327	50900	-19.06	20240730	21100	95.26	20240327	0.56	N	251970	500	62 억	1108798	N	N	139	N	N
60	20241219	141034	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41650	550	2	1.34	1307988950	31930	79.06	40000	41950	39900	53400	28800	41100	40964.26	8.94	0	9334	42300	41700	41050	40450	39800	41375	40125	62	12300	500	30410	50	1	12400000	5165	19.13	2.17	12	0.26	2177.00	19205.00	50900	20240730	-18.17	21100	20240327	97.39	50900	-18.17	20240730	21100	97.39	20240327	50900	-18.17	20240730	21100	97.39	20240327	0.56	N	251970	500	62 억	1108798	N	N	139	N	N
61	20241219	131032	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41200	100	2	0.24	995914850	24421	60.47	40000	41350	39900	53400	28800	41100	40781.08	8.94	0	9408	42300	41700	41050	40450	39800	41375	40125	62	12300	500	30410	50	1	12400000	5109	18.93	2.15	12	0.20	2177.00	19205.00	50900	20240730	-19.06	21100	20240327	95.26	50900	-19.06	20240730	21100	95.26	20240327	50900	-19.06	20240730	21100	95.26	20240327	0.56	N	251970	500	62 억	1108798	N	N	139	N	N
62	20241219	121035	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	40750	-350	5	-0.85	699099300	17180	42.54	40000	41350	39900	53400	28800	41100	40692.63	8.94	0	6246	42300	41700	41050	40450	39800	41375	40125	62	12300	500	30410	50	1	12400000	5053	18.72	2.12	12	0.14	2177.00	19205.00	50900	20240730	-19.94	21100	20240327	93.13	50900	-19.94	20240730	21100	93.13	20240327	50900	-19.94	20240730	21100	93.13	20240327	0.56	N	251970	500	62 억	1108798	N	N	139	N	N
63	20241219	111031	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	40750	-350	5	-0.85	545573950	13416	33.22	40000	41350	39900	53400	28800	41100	40665.92	8.94	0	4400	42300	41700	41050	40450	39800	41375	40125	62	12300	500	30410	50	1	12400000	5053	18.72	2.12	12	0.11	2177.00	19205.00	50900	20240730	-19.94	21100	20240327	93.13	50900	-19.94	20240730	21100	93.13	20240327	50900	-19.94	20240730	21100	93.13	20240327	0.56	N	251970	500	62 억	1108798	N	N	139	N	N
64	20241219	101024	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	40950	-150	5	-0.36	386346200	9523	23.58	40000	41350	39900	53400	28800	41100	40569.80	8.94	0	3160	42300	41700	41050	40450	39800	41375	40125	62	12300	500	30410	50	1	12400000	5078	18.81	2.13	12	0.08	2177.00	19205.00	50900	20240730	-19.55	21100	20240327	94.08	50900	-19.55	20240730	21100	94.08	20240327	50900	-19.55	20240730	21100	94.08	20240327	0.56	N	251970	500	62 억	1108798	N	N	139	N	N
65	20241219	091035	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	40750	-350	5	-0.85	43696300	1086	2.69	40000	41000	39900	53400	28800	41100	40236.00	8.94	0	278	42300	41700	41050	40450	39800	41375	40125	62	12300	500	30410	50	1	12400000	5053	18.72	2.12	12	0.01	2177.00	19205.00	50900	20240730	-19.94	21100	20240327	93.13	50900	-19.94	20240730	21100	93.13	20240327	50900	-19.94	20240730	21100	93.13	20240327	0.56	N	251970	500	62 억	1108798	N	N	139	N	N
66	20241218	161028	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41100	-600	5	-1.44	1651512450	40377	88.74	41200	41650	40400	54200	29200	41700	40902.31	8.91	0	-4900	43033	42366	41583	40916	40133	42700	41250	62	12500	500	30850	50	1	12400000	5096	18.88	2.14	12	0.33	2177.00	19205.00	50900	20240730	-19.25	21100	20240327	94.79	50900	-19.25	20240730	21100	94.79	20240327	50900	-19.25	20240730	21100	94.79	20240327	0.56	N	251970	500	62 억	1104243	N	N	139	N	N
67	20241218	151033	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	40900	-800	5	-1.92	1550075050	37896	83.29	41200	41650	40400	54200	29200	41700	40903.39	8.91	0	-5338	43033	42366	41583	40916	40133	42700	41250	62	12500	500	30850	50	1	12400000	5072	18.79	2.13	12	0.31	2177.00	19205.00	50900	20240730	-19.65	21100	20240327	93.84	50900	-19.65	20240730	21100	93.84	20240327	50900	-19.65	20240730	21100	93.84	20240327	0.56	N	251970	500	62 억	1104243	N	N	910	N	N
68	20241218	141031	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41250	-450	5	-1.08	1296567100	31714	69.70	41200	41650	40400	54200	29200	41700	40883.11	8.91	0	-6039	43033	42366	41583	40916	40133	42700	41250	62	12500	500	30850	50	1	12400000	5115	18.95	2.15	12	0.26	2177.00	19205.00	50900	20240730	-18.96	21100	20240327	95.50	50900	-18.96	20240730	21100	95.50	20240327	50900	-18.96	20240730	21100	95.50	20240327	0.56	N	251970	500	62 억	1104243	N	N	910	N	N
69	20241218	131032	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41000	-700	5	-1.68	1112265300	27229	59.85	41200	41650	40400	54200	29200	41700	40848.55	8.91	0	-5293	43033	42366	41583	40916	40133	42700	41250	62	12500	500	30850	50	1	12400000	5084	18.83	2.13	12	0.22	2177.00	19205.00	50900	20240730	-19.45	21100	20240327	94.31	50900	-19.45	20240730	21100	94.31	20240327	50900	-19.45	20240730	21100	94.31	20240327	0.56	N	251970	500	62 억	1104243	N	N	910	N	N
70	20241218	121024	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	40950	-750	5	-1.80	906802850	22221	48.84	41200	41650	40400	54200	29200	41700	40808.37	8.91	0	-3973	43033	42366	41583	40916	40133	42700	41250	62	12500	500	30850	50	1	12400000	5078	18.81	2.13	12	0.18	2177.00	19205.00	50900	20240730	-19.55	21100	20240327	94.08	50900	-19.55	20240730	21100	94.08	20240327	50900	-19.55	20240730	21100	94.08	20240327	0.56	N	251970	500	62 억	1104243	N	N	910	N	N
71	20241218	111031	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	40900	-800	5	-1.92	665315000	16311	35.85	41200	41650	40400	54200	29200	41700	40789.34	8.91	0	-2561	43033	42366	41583	40916	40133	42700	41250	62	12500	500	30850	50	1	12400000	5072	18.79	2.13	12	0.13	2177.00	19205.00	50900	20240730	-19.65	21100	20240327	93.84	50900	-19.65	20240730	21100	93.84	20240327	50900	-19.65	20240730	21100	93.84	20240327	0.56	N	251970	500	62 억	1104243	N	N	910	N	N
72	20241218	101031	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	40600	-1100	5	-2.64	355180600	8721	19.17	41200	41650	40400	54200	29200	41700	40727.05	8.91	0	-2266	43033	42366	41583	40916	40133	42700	41250	62	12500	500	30850	50	1	12400000	5034	18.65	2.11	12	0.07	2177.00	19205.00	50900	20240730	-20.24	21100	20240327	92.42	50900	-20.24	20240730	21100	92.42	20240327	50900	-20.24	20240730	21100	92.42	20240327	0.56	N	251970	500	62 억	1104243	N	N	910	N	N
73	20241218	091035	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41250	-450	5	-1.08	29425550	711	1.56	41200	41650	41200	54200	29200	41700	41386.15	8.91	0	-340	43033	42366	41583	40916	40133	42700	41250	62	12500	500	30850	50	1	12400000	5115	18.95	2.15	12	0.01	2177.00	19205.00	50900	20240730	-18.96	21100	20240327	95.50	50900	-18.96	20240730	21100	95.50	20240327	50900	-18.96	20240730	21100	95.50	20240327	0.56	N	251970	500	62 억	1104243	N	N	910	N	N
74	20241217	161027	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41700	200	2	0.48	1896614550	45422	127.28	41250	42250	40800	53900	29050	41500	41755.42	8.84	0	-548	43300	42400	41600	40700	39900	42850	41150	62	12400	500	30710	50	1	12400000	5171	19.15	2.17	12	0.37	2177.00	19205.00	50900	20240730	-18.07	21100	20240327	97.63	50900	-18.07	20240730	21100	97.63	20240327	50900	-18.07	20240730	21100	97.63	20240327	0.55	N	251970	500	62 억	1096660	N	N	910	N	N
75	20241217	151031	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41500	0	3	0.00	1835370500	43950	123.15	41250	42250	40800	53900	29050	41500	41760.42	8.84	0	-326	43300	42400	41600	40700	39900	42850	41150	62	12400	500	30710	50	1	12400000	5146	19.06	2.16	12	0.35	2177.00	19205.00	50900	20240730	-18.47	21100	20240327	96.68	50900	-18.47	20240730	21100	96.68	20240327	50900	-18.47	20240730	21100	96.68	20240327	0.55	N	251970	500	62 억	1096660	N	N	575	N	N
76	20241217	141022	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41700	200	2	0.48	1533390100	36703	102.84	41250	42250	40800	53900	29050	41500	41778.33	8.84	0	-266	43300	42400	41600	40700	39900	42850	41150	62	12400	500	30710	50	1	12400000	5171	19.15	2.17	12	0.30	2177.00	19205.00	50900	20240730	-18.07	21100	20240327	97.63	50900	-18.07	20240730	21100	97.63	20240327	50900	-18.07	20240730	21100	97.63	20240327	0.55	N	251970	500	62 억	1096660	N	N	575	N	N
77	20241217	131018	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	42200	700	2	1.69	1245110100	29827	83.58	41250	42250	40800	53900	29050	41500	41744.40	8.84	0	235	43300	42400	41600	40700	39900	42850	41150	62	12400	500	30710	50	1	12400000	5233	19.38	2.20	12	0.24	2177.00	19205.00	50900	20240730	-17.09	21100	20240327	100.00	50900	-17.09	20240730	21100	100.00	20240327	50900	-17.09	20240730	21100	100.00	20240327	0.55	N	251970	500	62 억	1096660	N	N	575	N	N
78	20241217	120955	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	42100	600	2	1.45	935173800	22458	62.93	41250	42200	40800	53900	29050	41500	41641.01	8.84	0	210	43300	42400	41600	40700	39900	42850	41150	62	12400	500	30710	50	1	12400000	5220	19.34	2.19	12	0.18	2177.00	19205.00	50900	20240730	-17.29	21100	20240327	99.53	50900	-17.29	20240730	21100	99.53	20240327	50900	-17.29	20240730	21100	99.53	20240327	0.55	N	251970	500	62 억	1096660	N	N	575	N	N
79	20241217	111006	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41850	350	2	0.84	677732500	16333	45.77	41250	42150	40800	53900	29050	41500	41494.67	8.84	0	862	43300	42400	41600	40700	39900	42850	41150	62	12400	500	30710	50	1	12400000	5189	19.22	2.18	12	0.13	2177.00	19205.00	50900	20240730	-17.78	21100	20240327	98.34	50900	-17.78	20240730	21100	98.34	20240327	50900	-17.78	20240730	21100	98.34	20240327	0.55	N	251970	500	62 억	1096660	N	N	575	N	N
80	20241217	101014	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41000	-500	5	-1.20	322907000	7817	21.90	41250	41950	40800	53900	29050	41500	41308.30	8.84	0	-1412	43300	42400	41600	40700	39900	42850	41150	62	12400	500	30710	50	1	12400000	5084	18.83	2.13	12	0.06	2177.00	19205.00	50900	20240730	-19.45	21100	20240327	94.31	50900	-19.45	20240730	21100	94.31	20240327	50900	-19.45	20240730	21100	94.31	20240327	0.55	N	251970	500	62 억	1096660	N	N	575	N	N
81	20241217	091028	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	40900	-600	5	-1.45	38890600	948	2.66	41250	41300	40900	53900	29050	41500	41023.84	8.84	0	43	43300	42400	41600	40700	39900	42850	41150	62	12400	500	30710	50	1	12400000	5072	18.79	2.13	12	0.01	2177.00	19205.00	50900	20240730	-19.65	21100	20240327	93.84	50900	-19.65	20240730	21100	93.84	20240327	50900	-19.65	20240730	21100	93.84	20240327	0.55	N	251970	500	62 억	1096660	N	N	575	N	N
82	20241216	161019	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41500	200	2	0.48	1476704800	35673	53.05	41300	42500	40800	53600	28950	41300	41395.57	8.52	0	7758	43766	42532	41766	40532	39766	42150	40150	62	12300	500	30560	50	1	12400000	5146	19.06	2.16	12	0.29	2177.00	19205.00	50900	20240730	-18.47	21100	20240327	96.68	50900	-18.47	20240730	21100	96.68	20240327	50900	-18.47	20240730	21100	96.68	20240327	0.56	N	251970	500	62 억	1056854	N	N	575	N	N
83	20241216	151028	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41350	50	2	0.12	1438023250	34738	51.66	41300	42500	40800	53600	28950	41300	41396.26	8.52	0	7613	43766	42532	41766	40532	39766	42150	40150	62	12300	500	30560	50	1	12400000	5127	18.99	2.15	12	0.28	2177.00	19205.00	50900	20240730	-18.76	21100	20240327	95.97	50900	-18.76	20240730	21100	95.97	20240327	50900	-18.76	20240730	21100	95.97	20240327	0.56	N	251970	500	62 억	1056854	N	N	48	N	N
84	20241216	141027	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41400	100	2	0.24	1225582000	29597	44.01	41300	42500	40800	53600	28950	41300	41408.99	8.52	0	6178	43766	42532	41766	40532	39766	42150	40150	62	12300	500	30560	50	1	12400000	5134	19.02	2.16	12	0.24	2177.00	19205.00	50900	20240730	-18.66	21100	20240327	96.21	50900	-18.66	20240730	21100	96.21	20240327	50900	-18.66	20240730	21100	96.21	20240327	0.56	N	251970	500	62 억	1056854	N	N	48	N	N
85	20241216	131029	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41100	-200	5	-0.48	1130133350	27284	40.57	41300	42500	40800	53600	28950	41300	41421.10	8.52	0	5312	43766	42532	41766	40532	39766	42150	40150	62	12300	500	30560	50	1	12400000	5096	18.88	2.14	12	0.22	2177.00	19205.00	50900	20240730	-19.25	21100	20240327	94.79	50900	-19.25	20240730	21100	94.79	20240327	50900	-19.25	20240730	21100	94.79	20240327	0.56	N	251970	500	62 억	1056854	N	N	48	N	N
86	20241216	121027	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41000	-300	5	-0.73	923831600	22257	33.10	41300	42500	40800	53600	28950	41300	41507.46	8.52	0	3027	43766	42532	41766	40532	39766	42150	40150	62	12300	500	30560	50	1	12400000	5084	18.83	2.13	12	0.18	2177.00	19205.00	50900	20240730	-19.45	21100	20240327	94.31	50900	-19.45	20240730	21100	94.31	20240327	50900	-19.45	20240730	21100	94.31	20240327	0.56	N	251970	500	62 억	1056854	N	N	48	N	N
87	20241216	111027	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41300	0	3	0.00	654089950	15690	23.33	41300	42500	41200	53600	28950	41300	41688.33	8.52	0	751	43766	42532	41766	40532	39766	42150	40150	62	12300	500	30560	50	1	12400000	5121	18.97	2.15	12	0.13	2177.00	19205.00	50900	20240730	-18.86	21100	20240327	95.73	50900	-18.86	20240730	21100	95.73	20240327	50900	-18.86	20240730	21100	95.73	20240327	0.56	N	251970	500	62 억	1056854	N	N	48	N	N
88	20241216	101028	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41650	350	2	0.85	393220200	9402	13.98	41300	42500	41250	53600	28950	41300	41823.04	8.52	0	890	43766	42532	41766	40532	39766	42150	40150	62	12300	500	30560	50	1	12400000	5165	19.13	2.17	12	0.08	2177.00	19205.00	50900	20240730	-18.17	21100	20240327	97.39	50900	-18.17	20240730	21100	97.39	20240327	50900	-18.17	20240730	21100	97.39	20240327	0.56	N	251970	500	62 억	1056854	N	N	48	N	N
89	20241216	091027	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41500	200	2	0.48	51073850	1236	1.84	41300	41550	41250	53600	28950	41300	41321.89	8.52	0	230	43766	42532	41766	40532	39766	42150	40150	62	12300	500	30560	50	1	12400000	5146	19.06	2.16	12	0.01	2177.00	19205.00	50900	20240730	-18.47	21100	20240327	96.68	50900	-18.47	20240730	21100	96.68	20240327	50900	-18.47	20240730	21100	96.68	20240327	0.56	N	251970	500	62 억	1056854	N	N	48	N	N
90	20241213	161019	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41300	-400	5	-0.96	2784882950	67009	134.03	41350	43000	41000	54200	29200	41700	41559.86	8.51	0	-11479	43466	42582	41416	40532	39366	43025	40975	62	12500	500	30850	50	1	12400000	5121	18.97	2.15	12	0.54	2177.00	19205.00	50900	20240730	-18.86	21100	20240327	95.73	50900	-18.86	20240730	21100	95.73	20240327	50900	-18.86	20240730	21100	95.73	20240327	0.59	N	251970	500	62 억	1054885	N	N	48	N	N
91	20241213	151025	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41350	-350	5	-0.84	2649337400	63727	127.47	41350	43000	41000	54200	29200	41700	41573.23	8.51	0	-11033	43466	42582	41416	40532	39366	43025	40975	62	12500	500	30850	50	1	12400000	5127	18.99	2.15	12	0.51	2177.00	19205.00	50900	20240730	-18.76	21100	20240327	95.97	50900	-18.76	20240730	21100	95.97	20240327	50900	-18.76	20240730	21100	95.97	20240327	0.59	N	251970	500	62 억	1054885	N	N	19	N	N
92	20241213	141025	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41550	-150	5	-0.36	1961375050	47076	94.16	41350	43000	41000	54200	29200	41700	41664.01	8.51	0	-11456	43466	42582	41416	40532	39366	43025	40975	62	12500	500	30850	50	1	12400000	5152	19.09	2.16	12	0.38	2177.00	19205.00	50900	20240730	-18.37	21100	20240327	96.92	50900	-18.37	20240730	21100	96.92	20240327	50900	-18.37	20240730	21100	96.92	20240327	0.59	N	251970	500	62 억	1054885	N	N	19	N	N
93	20241213	131025	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41200	-500	5	-1.20	1530817950	36667	73.34	41350	43000	41000	54200	29200	41700	41749.20	8.51	0	-10369	43466	42582	41416	40532	39366	43025	40975	62	12500	500	30850	50	1	12400000	5109	18.93	2.15	12	0.30	2177.00	19205.00	50900	20240730	-19.06	21100	20240327	95.26	50900	-19.06	20240730	21100	95.26	20240327	50900	-19.06	20240730	21100	95.26	20240327	0.59	N	251970	500	62 억	1054885	N	N	19	N	N
94	20241213	121026	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41600	-100	5	-0.24	1108732400	26483	52.97	41350	43000	41000	54200	29200	41700	41865.82	8.51	0	-9358	43466	42582	41416	40532	39366	43025	40975	62	12500	500	30850	50	1	12400000	5158	19.11	2.17	12	0.21	2177.00	19205.00	50900	20240730	-18.27	21100	20240327	97.16	50900	-18.27	20240730	21100	97.16	20240327	50900	-18.27	20240730	21100	97.16	20240327	0.59	N	251970	500	62 억	1054885	N	N	19	N	N
95	20241213	111024	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41700	0	3	0.00	785448950	18738	37.48	41350	43000	41000	54200	29200	41700	41917.44	8.51	0	-8456	43466	42582	41416	40532	39366	43025	40975	62	12500	500	30850	50	1	12400000	5171	19.15	2.17	12	0.15	2177.00	19205.00	50900	20240730	-18.07	21100	20240327	97.63	50900	-18.07	20240730	21100	97.63	20240327	50900	-18.07	20240730	21100	97.63	20240327	0.59	N	251970	500	62 억	1054885	N	N	19	N	N
96	20241213	101016	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	42300	600	2	1.44	460236100	11010	22.02	41350	43000	41000	54200	29200	41700	41801.64	8.51	0	-4488	43466	42582	41416	40532	39366	43025	40975	62	12500	500	30850	50	1	12400000	5245	19.43	2.20	12	0.09	2177.00	19205.00	50900	20240730	-16.90	21100	20240327	100.47	50900	-16.90	20240730	21100	100.47	20240327	50900	-16.90	20240730	21100	100.47	20240327	0.59	N	251970	500	62 억	1054885	N	N	19	N	N
97	20241213	091025	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41350	-350	5	-0.84	164383350	3921	7.84	41350	43000	41200	54200	29200	41700	41923.83	8.51	0	-2440	43466	42582	41416	40532	39366	43025	40975	62	12500	500	30850	50	1	12400000	5127	18.99	2.15	12	0.03	2177.00	19205.00	50900	20240730	-18.76	21100	20240327	95.97	50900	-18.76	20240730	21100	95.97	20240327	50900	-18.76	20240730	21100	95.97	20240327	0.59	N	251970	500	62 억	1054885	N	N	19	N	N
98	20241212	161024	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41700	350	2	0.85	2046032800	49970	51.13	41400	42300	40250	53700	28950	41350	40945.07	8.49	0	-6874	43516	42432	41366	40282	39216	42975	40825	62	12350	500	30590	50	1	12400000	5171	19.15	2.17	12	0.40	2177.00	19205.00	50900	20240730	-18.07	21100	20240327	97.63	50900	-18.07	20240730	21100	97.63	20240327	50900	-18.07	20240730	21100	97.63	20240327	0.65	N	251970	500	62 억	1052163	N	N	19	N	N
99	20241212	151017	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41950	600	2	1.45	2009160400	49088	50.23	41400	42300	40250	53700	28950	41350	40929.77	8.49	0	-6917	43516	42432	41366	40282	39216	42975	40825	62	12350	500	30590	50	1	12400000	5202	19.27	2.18	12	0.40	2177.00	19205.00	50900	20240730	-17.58	21100	20240327	98.82	50900	-17.58	20240730	21100	98.82	20240327	50900	-17.58	20240730	21100	98.82	20240327	0.65	N	251970	500	62 억	1052163	N	N	430	N	N
100	20241212	141016	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41150	-200	5	-0.48	1625019750	39856	40.78	41400	42300	40250	53700	28950	41350	40772.27	8.49	0	-4787	43516	42432	41366	40282	39216	42975	40825	62	12350	500	30590	50	1	12400000	5103	18.90	2.14	12	0.32	2177.00	19205.00	50900	20240730	-19.16	21100	20240327	95.02	50900	-19.16	20240730	21100	95.02	20240327	50900	-19.16	20240730	21100	95.02	20240327	0.65	N	251970	500	62 억	1052163	N	N	430	N	N
101	20241212	131004	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41000	-350	5	-0.85	1389645050	34123	34.91	41400	42300	40250	53700	28950	41350	40724.59	8.49	0	-2142	43516	42432	41366	40282	39216	42975	40825	62	12350	500	30590	50	1	12400000	5084	18.83	2.13	12	0.28	2177.00	19205.00	50900	20240730	-19.45	21100	20240327	94.31	50900	-19.45	20240730	21100	94.31	20240327	50900	-19.45	20240730	21100	94.31	20240327	0.65	N	251970	500	62 억	1052163	N	N	430	N	N
102	20241212	120959	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	40450	-900	5	-2.18	1006101100	24681	25.25	41400	42300	40300	53700	28950	41350	40764.20	8.49	0	-2286	43516	42432	41366	40282	39216	42975	40825	62	12350	500	30590	50	1	12400000	5016	18.58	2.11	12	0.20	2177.00	19205.00	50900	20240730	-20.53	21100	20240327	91.71	50900	-20.53	20240730	21100	91.71	20240327	50900	-20.53	20240730	21100	91.71	20240327	0.65	N	251970	500	62 억	1052163	N	N	430	N	N
103	20241212	111011	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	40550	-800	5	-1.93	775963950	19001	19.44	41400	42300	40300	53700	28950	41350	40838.06	8.49	0	-1774	43516	42432	41366	40282	39216	42975	40825	62	12350	500	30590	50	1	12400000	5028	18.63	2.11	12	0.15	2177.00	19205.00	50900	20240730	-20.33	21100	20240327	92.18	50900	-20.33	20240730	21100	92.18	20240327	50900	-20.33	20240730	21100	92.18	20240327	0.65	N	251970	500	62 억	1052163	N	N	430	N	N
104	20241212	101008	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	40500	-850	5	-2.06	531541150	12988	13.29	41400	42300	40300	53700	28950	41350	40925.56	8.49	0	-1380	43516	42432	41366	40282	39216	42975	40825	62	12350	500	30590	50	1	12400000	5022	18.60	2.11	12	0.10	2177.00	19205.00	50900	20240730	-20.43	21100	20240327	91.94	50900	-20.43	20240730	21100	91.94	20240327	50900	-20.43	20240730	21100	91.94	20240327	0.65	N	251970	500	62 억	1052163	N	N	430	N	N
105	20241212	091018	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41400	50	2	0.12	79283600	1894	1.94	41400	42300	41400	53700	28950	41350	41860.40	8.49	0	-869	43516	42432	41366	40282	39216	42975	40825	62	12350	500	30590	50	1	12400000	5134	19.02	2.16	12	0.02	2177.00	19205.00	50900	20240730	-18.66	21100	20240327	96.21	50900	-18.66	20240730	21100	96.21	20240327	50900	-18.66	20240730	21100	96.21	20240327	0.65	N	251970	500	62 억	1052163	N	N	430	N	N
106	20241211	161011	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41350	1100	2	2.73	4065820900	97670	119.35	40800	42450	40300	52300	28200	40250	41628.15	8.47	0	-15181	42716	41482	39266	38032	35816	42100	38650	62	12050	500	29780	50	1	12400000	5127	18.99	2.15	12	0.79	2177.00	19205.00	50900	20240730	-18.76	21100	20240327	95.97	50900	-18.76	20240730	21100	95.97	20240327	50900	-18.76	20240730	21100	95.97	20240327	0.66	N	251970	500	62 억	1050504	N	N	430	N	N
107	20241211	150954	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41800	1550	2	3.85	3909906500	93911	114.76	40800	42450	40300	52300	28200	40250	41634.17	8.47	0	-15519	42716	41482	39266	38032	35816	42100	38650	62	12050	500	29780	50	1	12400000	5183	19.20	2.18	12	0.76	2177.00	19205.00	50900	20240730	-17.88	21100	20240327	98.10	50900	-17.88	20240730	21100	98.10	20240327	50900	-17.88	20240730	21100	98.10	20240327	0.66	N	251970	500	62 억	1050504	N	N	1999	N	N
108	20241211	141018	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41850	1600	2	3.98	3543382450	85167	104.07	40800	42450	40300	52300	28200	40250	41605.11	8.47	0	-14474	42716	41482	39266	38032	35816	42100	38650	62	12050	500	29780	50	1	12400000	5189	19.22	2.18	12	0.69	2177.00	19205.00	50900	20240730	-17.78	21100	20240327	98.34	50900	-17.78	20240730	21100	98.34	20240327	50900	-17.78	20240730	21100	98.34	20240327	0.66	N	251970	500	62 억	1050504	N	N	1999	N	N
109	20241211	131020	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41550	1300	2	3.23	3197553100	76864	93.93	40800	42450	40300	52300	28200	40250	41600.14	8.47	0	-12287	42716	41482	39266	38032	35816	42100	38650	62	12050	500	29780	50	1	12400000	5152	19.09	2.16	12	0.62	2177.00	19205.00	50900	20240730	-18.37	21100	20240327	96.92	50900	-18.37	20240730	21100	96.92	20240327	50900	-18.37	20240730	21100	96.92	20240327	0.66	N	251970	500	62 억	1050504	N	N	1999	N	N
110	20241211	121021	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41550	1300	2	3.23	2745527550	65940	80.58	40800	42450	40300	52300	28200	40250	41636.75	8.47	0	-13756	42716	41482	39266	38032	35816	42100	38650	62	12050	500	29780	50	1	12400000	5152	19.09	2.16	12	0.53	2177.00	19205.00	50900	20240730	-18.37	21100	20240327	96.92	50900	-18.37	20240730	21100	96.92	20240327	50900	-18.37	20240730	21100	96.92	20240327	0.66	N	251970	500	62 억	1050504	N	N	1999	N	N
111	20241211	111017	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41300	1050	2	2.61	2309745800	55397	67.69	40800	42450	40300	52300	28200	40250	41694.42	8.47	0	-12788	42716	41482	39266	38032	35816	42100	38650	62	12050	500	29780	50	1	12400000	5121	18.97	2.15	12	0.45	2177.00	19205.00	50900	20240730	-18.86	21100	20240327	95.73	50900	-18.86	20240730	21100	95.73	20240327	50900	-18.86	20240730	21100	95.73	20240327	0.66	N	251970	500	62 억	1050504	N	N	1999	N	N
112	20241211	101018	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	42050	1800	2	4.47	1630402300	39218	47.92	40800	42150	40300	52300	28200	40250	41572.81	8.47	0	-7912	42716	41482	39266	38032	35816	42100	38650	62	12050	500	29780	50	1	12400000	5214	19.32	2.19	12	0.32	2177.00	19205.00	50900	20240730	-17.39	21100	20240327	99.29	50900	-17.39	20240730	21100	99.29	20240327	50900	-17.39	20240730	21100	99.29	20240327	0.66	N	251970	500	62 억	1050504	N	N	1999	N	N
113	20241211	091023	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	40700	450	2	1.12	75257600	1854	2.27	40800	40800	40300	52300	28200	40250	40592.02	8.47	0	-198	42716	41482	39266	38032	35816	42100	38650	62	12050	500	29780	50	1	12400000	5047	18.70	2.12	12	0.01	2177.00	19205.00	50900	20240730	-20.04	21100	20240327	92.89	50900	-20.04	20240730	21100	92.89	20240327	50900	-20.04	20240730	21100	92.89	20240327	0.66	N	251970	500	62 억	1050504	N	N	1999	N	N
114	20241210	161008	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	40250	3100	2	8.34	3250895650	81626	106.94	37050	40500	37050	48250	26050	37150	39826.88	8.34	0	5746	39716	38432	37566	36282	35416	38000	35850	62	11100	500	27490	50	1	12400000	4991	18.49	2.10	12	0.66	2177.00	19205.00	50900	20240730	-20.92	21100	20240327	90.76	50900	-20.92	20240730	21100	90.76	20240327	50900	-20.92	20240730	21100	90.76	20240327	0.74	N	251970	500	62 억	1033789	N	N	1999	N	N
115	20241210	151011	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	40150	3000	2	8.08	3168996700	79588	104.27	37050	40500	37050	48250	26050	37150	39817.75	8.34	0	5741	39716	38432	37566	36282	35416	38000	35850	62	11100	500	27490	50	1	12400000	4979	18.44	2.09	12	0.64	2177.00	19205.00	50900	20240730	-21.12	21100	20240327	90.28	50900	-21.12	20240730	21100	90.28	20240327	50900	-21.12	20240730	21100	90.28	20240327	0.74	N	251970	500	62 억	1033789	N	N	121	N	N
116	20241210	141011	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	39800	2650	2	7.13	2773519800	69709	91.32	37050	40500	37050	48250	26050	37150	39787.38	8.34	0	6334	39716	38432	37566	36282	35416	38000	35850	62	11100	500	27490	50	1	12400000	4935	18.28	2.07	12	0.56	2177.00	19205.00	50900	20240730	-21.81	21100	20240327	88.63	50900	-21.81	20240730	21100	88.63	20240327	50900	-21.81	20240730	21100	88.63	20240327	0.74	N	251970	500	62 억	1033789	N	N	121	N	N
117	20241210	131012	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	40200	3050	2	8.21	2476850850	62307	81.63	37050	40500	37050	48250	26050	37150	39752.66	8.34	0	8404	39716	38432	37566	36282	35416	38000	35850	62	11100	500	27490	50	1	12400000	4985	18.47	2.09	12	0.50	2177.00	19205.00	50900	20240730	-21.02	21100	20240327	90.52	50900	-21.02	20240730	21100	90.52	20240327	50900	-21.02	20240730	21100	90.52	20240327	0.74	N	251970	500	62 억	1033789	N	N	121	N	N
118	20241210	121011	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	40200	3050	2	8.21	2163757250	54517	71.42	37050	40500	37050	48250	26050	37150	39689.91	8.34	0	9215	39716	38432	37566	36282	35416	38000	35850	62	11100	500	27490	50	1	12400000	4985	18.47	2.09	12	0.44	2177.00	19205.00	50900	20240730	-21.02	21100	20240327	90.52	50900	-21.02	20240730	21100	90.52	20240327	50900	-21.02	20240730	21100	90.52	20240327	0.74	N	251970	500	62 억	1033789	N	N	121	N	N
119	20241210	111010	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	40000	2850	2	7.67	1874546700	47318	61.99	37050	40500	37050	48250	26050	37150	39616.30	8.34	0	9585	39716	38432	37566	36282	35416	38000	35850	62	11100	500	27490	50	1	12400000	4960	18.37	2.08	12	0.38	2177.00	19205.00	50900	20240730	-21.41	21100	20240327	89.57	50900	-21.41	20240730	21100	89.57	20240327	50900	-21.41	20240730	21100	89.57	20240327	0.74	N	251970	500	62 억	1033789	N	N	121	N	N
120	20241210	101011	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	40200	3050	2	8.21	1394389000	35349	46.31	37050	40500	37050	48250	26050	37150	39446.80	8.34	0	7761	39716	38432	37566	36282	35416	38000	35850	62	11100	500	27490	50	1	12400000	4985	18.47	2.09	12	0.29	2177.00	19205.00	50900	20240730	-21.02	21100	20240327	90.52	50900	-21.02	20240730	21100	90.52	20240327	50900	-21.02	20240730	21100	90.52	20240327	0.74	N	251970	500	62 억	1033789	N	N	121	N	N
121	20241210	091017	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	38850	1700	2	4.58	211718150	5505	7.21	37050	38950	37050	48250	26050	37150	38460.91	8.34	0	283	39716	38432	37566	36282	35416	38000	35850	62	11100	500	27490	50	1	12400000	4817	17.85	2.02	12	0.04	2177.00	19205.00	50900	20240730	-23.67	21100	20240327	84.12	50900	-23.67	20240730	21100	84.12	20240327	50900	-23.67	20240730	21100	84.12	20240327	0.74	N	251970	500	62 억	1033789	N	N	121	N	N
122	20241209	161007	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	37150	-2000	5	-5.11	2846903200	76124	77.70	38800	38850	36700	50800	27450	39150	37398.38	8.30	0	-14494	41983	40566	38483	37066	34983	41275	37775	62	11650	500	28970	50	1	12400000	4607	17.06	1.93	12	0.61	2177.00	19205.00	50900	20240730	-27.01	21100	20240327	76.07	50900	-27.01	20240730	21100	76.07	20240327	50900	-27.01	20240730	21100	76.07	20240327	0.81	N	251970	500	62 억	1028634	N	N	121	N	N
123	20241209	151009	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	37600	-1550	5	-3.96	2795256450	74742	76.29	38800	38850	36700	50800	27450	39150	37398.74	8.30	0	-14311	41983	40566	38483	37066	34983	41275	37775	62	11650	500	28970	50	1	12400000	4662	17.27	1.96	12	0.60	2177.00	19205.00	50900	20240730	-26.13	21100	20240327	78.20	50900	-26.13	20240730	21100	78.20	20240327	50900	-26.13	20240730	21100	78.20	20240327	0.81	N	251970	500	62 억	1028634	N	N	47	N	N
124	20241209	141009	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	37550	-1600	5	-4.09	2428298550	64962	66.31	38800	38850	36700	50800	27450	39150	37380.29	8.30	0	-10945	41983	40566	38483	37066	34983	41275	37775	62	11650	500	28970	50	1	12400000	4656	17.25	1.96	12	0.52	2177.00	19205.00	50900	20240730	-26.23	21100	20240327	77.96	50900	-26.23	20240730	21100	77.96	20240327	50900	-26.23	20240730	21100	77.96	20240327	0.81	N	251970	500	62 억	1028634	N	N	47	N	N
125	20241209	131012	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	37450	-1700	5	-4.34	2084997450	55811	56.97	38800	38850	36700	50800	27450	39150	37358.18	8.30	0	-8897	41983	40566	38483	37066	34983	41275	37775	62	11650	500	28970	50	1	12400000	4644	17.20	1.95	12	0.45	2177.00	19205.00	50900	20240730	-26.42	21100	20240327	77.49	50900	-26.42	20240730	21100	77.49	20240327	50900	-26.42	20240730	21100	77.49	20240327	0.81	N	251970	500	62 억	1028634	N	N	47	N	N
126	20241209	121008	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	37500	-1650	5	-4.21	1739508850	46622	47.59	38800	38850	36700	50800	27450	39150	37310.90	8.30	0	-5317	41983	40566	38483	37066	34983	41275	37775	62	11650	500	28970	50	1	12400000	4650	17.23	1.95	12	0.38	2177.00	19205.00	50900	20240730	-26.33	21100	20240327	77.73	50900	-26.33	20240730	21100	77.73	20240327	50900	-26.33	20240730	21100	77.73	20240327	0.81	N	251970	500	62 억	1028634	N	N	47	N	N
127	20241209	111009	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	37350	-1800	5	-4.60	1395255000	37374	38.15	38800	38850	36700	50800	27450	39150	37332.24	8.30	0	-3629	41983	40566	38483	37066	34983	41275	37775	62	11650	500	28970	50	1	12400000	4631	17.16	1.94	12	0.30	2177.00	19205.00	50900	20240730	-26.62	21100	20240327	77.01	50900	-26.62	20240730	21100	77.01	20240327	50900	-26.62	20240730	21100	77.01	20240327	0.81	N	251970	500	62 억	1028634	N	N	47	N	N
128	20241209	101006	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	37350	-1800	5	-4.60	1019148400	27256	27.82	38800	38850	36700	50800	27450	39150	37391.71	8.30	0	703	41983	40566	38483	37066	34983	41275	37775	62	11650	500	28970	50	1	12400000	4631	17.16	1.94	12	0.22	2177.00	19205.00	50900	20240730	-26.62	21100	20240327	77.01	50900	-26.62	20240730	21100	77.01	20240327	50900	-26.62	20240730	21100	77.01	20240327	0.81	N	251970	500	62 억	1028634	N	N	47	N	N
129	20241209	091001	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	37150	-2000	5	-5.11	401078350	10652	10.87	38800	38850	37000	50800	27450	39150	37652.87	8.30	0	602	41983	40566	38483	37066	34983	41275	37775	62	11650	500	28970	50	1	12400000	4607	17.06	1.93	12	0.09	2177.00	19205.00	50900	20240730	-27.01	21100	20240327	76.07	50900	-27.01	20240730	21100	76.07	20240327	50900	-27.01	20240730	21100	76.07	20240327	0.81	N	251970	500	62 억	1028634	N	N	47	N	N
130	20241206	161000	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	39150	950	2	2.49	3757810900	97847	148.63	38500	39900	36400	49650	26750	38200	38404.88	8.31	0	-26275	40266	39232	38416	37382	36566	38825	36975	62	11450	500	28260	50	1	12400000	4855	17.98	2.04	12	0.79	2177.00	19205.00	50900	20240730	-23.08	21100	20240327	85.55	50900	-23.08	20240730	21100	85.55	20240327	50900	-23.08	20240730	21100	85.55	20240327	0.90	N	251970	500	62 억	1029872	N	N	47	N	N
131	20241206	151004	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	39500	1300	2	3.40	3531062950	92053	139.83	38500	39900	36400	49650	26750	38200	38359.02	8.31	0	-24852	40266	39232	38416	37382	36566	38825	36975	62	11450	500	28260	50	1	12400000	4898	18.14	2.06	12	0.74	2177.00	19205.00	50900	20240730	-22.40	21100	20240327	87.20	50900	-22.40	20240730	21100	87.20	20240327	50900	-22.40	20240730	21100	87.20	20240327	0.90	N	251970	500	62 억	1029872	N	N	7	N	N
132	20241206	141001	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	38550	350	2	0.92	2024798850	53889	81.86	38500	38550	36400	49650	26750	38200	37573.51	8.31	0	-13097	40266	39232	38416	37382	36566	38825	36975	62	11450	500	28260	50	1	12400000	4780	17.71	2.01	12	0.43	2177.00	19205.00	50900	20240730	-24.26	21100	20240327	82.70	50900	-24.26	20240730	21100	82.70	20240327	50900	-24.26	20240730	21100	82.70	20240327	0.90	N	251970	500	62 억	1029872	N	N	7	N	N
133	20241206	131001	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	38000	-200	5	-0.52	1625190200	43449	66.00	38500	38550	36400	49650	26750	38200	37404.55	8.31	0	-11770	40266	39232	38416	37382	36566	38825	36975	62	11450	500	28260	50	1	12400000	4712	17.46	1.98	12	0.35	2177.00	19205.00	50900	20240730	-25.34	21100	20240327	80.09	50900	-25.34	20240730	21100	80.09	20240327	50900	-25.34	20240730	21100	80.09	20240327	0.90	N	251970	500	62 억	1029872	N	N	7	N	N
134	20241206	120957	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	38150	-50	5	-0.13	1363197450	36578	55.56	38500	38550	36400	49650	26750	38200	37268.23	8.31	0	-8320	40266	39232	38416	37382	36566	38825	36975	62	11450	500	28260	50	1	12400000	4731	17.52	1.99	12	0.29	2177.00	19205.00	50900	20240730	-25.05	21100	20240327	80.81	50900	-25.05	20240730	21100	80.81	20240327	50900	-25.05	20240730	21100	80.81	20240327	0.90	N	251970	500	62 억	1029872	N	N	7	N	N
135	20241206	110953	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	37300	-900	5	-2.36	957496650	25854	39.27	38500	38550	36400	49650	26750	38200	37034.76	8.31	0	-5350	40266	39232	38416	37382	36566	38825	36975	62	11450	500	28260	50	1	12400000	4625	17.13	1.94	12	0.21	2177.00	19205.00	50900	20240730	-26.72	21100	20240327	76.78	50900	-26.72	20240730	21100	76.78	20240327	50900	-26.72	20240730	21100	76.78	20240327	0.90	N	251970	500	62 억	1029872	N	N	7	N	N
136	20241206	100953	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	37050	-1150	5	-3.01	574779500	15460	23.48	38500	38550	36800	49650	26750	38200	37178.49	8.31	0	-4278	40266	39232	38416	37382	36566	38825	36975	62	11450	500	28260	50	1	12400000	4594	17.02	1.93	12	0.12	2177.00	19205.00	50900	20240730	-27.21	21100	20240327	75.59	50900	-27.21	20240730	21100	75.59	20240327	50900	-27.21	20240730	21100	75.59	20240327	0.90	N	251970	500	62 억	1029872	N	N	7	N	N
137	20241206	091000	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	37550	-650	5	-1.70	118404100	3151	4.79	38500	38550	37400	49650	26750	38200	37576.67	8.31	0	-514	40266	39232	38416	37382	36566	38825	36975	62	11450	500	28260	50	1	12400000	4656	17.25	1.96	12	0.03	2177.00	19205.00	50900	20240730	-26.23	21100	20240327	77.96	50900	-26.23	20240730	21100	77.96	20240327	50900	-26.23	20240730	21100	77.96	20240327	0.90	N	251970	500	62 억	1029872	N	N	7	N	N
138	20241205	160941	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	38200	0	3	0.00	2529581700	65794	76.04	38700	39450	37600	49650	26750	38200	38447.07	8.28	0	-10785	39533	38866	37933	37266	36333	39200	37600	62	11450	500	28260	50	1	12400000	4737	17.55	1.99	12	0.53	2177.00	19205.00	50900	20240730	-24.95	21100	20240327	81.04	50900	-24.95	20240730	21100	81.04	20240327	50900	-24.95	20240730	21100	81.04	20240327	0.93	N	251970	500	62 억	1026158	N	N	7	N	N
139	20241205	150948	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	38300	100	2	0.26	2448744500	63675	73.59	38700	39450	37600	49650	26750	38200	38456.92	8.28	0	-10137	39533	38866	37933	37266	36333	39200	37600	62	11450	500	28260	50	1	12400000	4749	17.59	1.99	12	0.51	2177.00	19205.00	50900	20240730	-24.75	21100	20240327	81.52	50900	-24.75	20240730	21100	81.52	20240327	50900	-24.75	20240730	21100	81.52	20240327	0.93	N	251970	500	62 억	1026158	N	N	4	N	N
140	20241205	140933	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	38900	700	2	1.83	1894913750	49309	56.99	38700	39450	37600	49650	26750	38200	38429.37	8.28	0	-2118	39533	38866	37933	37266	36333	39200	37600	62	11450	500	28260	50	1	12400000	4824	17.87	2.03	12	0.40	2177.00	19205.00	50900	20240730	-23.58	21100	20240327	84.36	50900	-23.58	20240730	21100	84.36	20240327	50900	-23.58	20240730	21100	84.36	20240327	0.93	N	251970	500	62 억	1026158	N	N	4	N	N
141	20241205	130944	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	38150	-50	5	-0.13	1427633000	37278	43.08	38700	39450	37600	49650	26750	38200	38296.93	8.28	0	1377	39533	38866	37933	37266	36333	39200	37600	62	11450	500	28260	50	1	12400000	4731	17.52	1.99	12	0.30	2177.00	19205.00	50900	20240730	-25.05	21100	20240327	80.81	50900	-25.05	20240730	21100	80.81	20240327	50900	-25.05	20240730	21100	80.81	20240327	0.93	N	251970	500	62 억	1026158	N	N	4	N	N
142	20241205	120943	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	38650	450	2	1.18	1227561600	32074	37.07	38700	39450	37600	49650	26750	38200	38272.79	8.28	0	1943	39533	38866	37933	37266	36333	39200	37600	62	11450	500	28260	50	1	12400000	4793	17.75	2.01	12	0.26	2177.00	19205.00	50900	20240730	-24.07	21100	20240327	83.18	50900	-24.07	20240730	21100	83.18	20240327	50900	-24.07	20240730	21100	83.18	20240327	0.93	N	251970	500	62 억	1026158	N	N	4	N	N
143	20241205	110942	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	38700	500	2	1.31	997579350	26111	30.18	38700	39450	37600	49650	26750	38200	38205.33	8.28	0	680	39533	38866	37933	37266	36333	39200	37600	62	11450	500	28260	50	1	12400000	4799	17.78	2.02	12	0.21	2177.00	19205.00	50900	20240730	-23.97	21100	20240327	83.41	50900	-23.97	20240730	21100	83.41	20240327	50900	-23.97	20240730	21100	83.41	20240327	0.93	N	251970	500	62 억	1026158	N	N	4	N	N
144	20241205	100941	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	37900	-300	5	-0.79	647398950	16869	19.50	38700	39450	37750	49650	26750	38200	38378.03	8.28	0	-1975	39533	38866	37933	37266	36333	39200	37600	62	11450	500	28260	50	1	12400000	4700	17.41	1.97	12	0.14	2177.00	19205.00	50900	20240730	-25.54	21100	20240327	79.62	50900	-25.54	20240730	21100	79.62	20240327	50900	-25.54	20240730	21100	79.62	20240327	0.93	N	251970	500	62 억	1026158	N	N	4	N	N
145	20241205	090947	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	38450	250	2	0.65	266465550	6874	7.94	38700	39450	38400	49650	26750	38200	38764.26	8.28	0	-1286	39533	38866	37933	37266	36333	39200	37600	62	11450	500	28260	50	1	12400000	4768	17.66	2.00	12	0.06	2177.00	19205.00	50900	20240730	-24.46	21100	20240327	82.23	50900	-24.46	20240730	21100	82.23	20240327	50900	-24.46	20240730	21100	82.23	20240327	0.93	N	251970	500	62 억	1026158	N	N	4	N	N
146	20241204	160926	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	38200	200	2	0.53	3289458800	86381	70.74	37500	38600	37000	49400	26600	38000	38080.81	8.12	0	1744	40133	39066	37483	36416	34833	39600	36950	62	11400	500	28120	50	1	12400000	4737	17.55	1.99	12	0.70	2177.00	19205.00	50900	20240730	-24.95	21100	20240327	81.04	50900	-24.95	20240730	21100	81.04	20240327	50900	-24.95	20240730	21100	81.04	20240327	0.99	N	251970	500	62 억	1006953	N	N	4	N	N
147	20241204	150926	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	38550	550	2	1.45	3151766200	82778	67.79	37500	38600	37000	49400	26600	38000	38074.93	8.12	0	2056	40133	39066	37483	36416	34833	39600	36950	62	11400	500	28120	50	1	12400000	4780	17.71	2.01	12	0.67	2177.00	19205.00	50900	20240730	-24.26	21100	20240327	82.70	50900	-24.26	20240730	21100	82.70	20240327	50900	-24.26	20240730	21100	82.70	20240327	0.99	N	251970	500	62 억	1006953	N	N	1771	N	N
148	20241204	140928	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	38350	350	2	0.92	2636923950	69367	56.81	37500	38600	37000	49400	26600	38000	38014.10	8.12	0	2908	40133	39066	37483	36416	34833	39600	36950	62	11400	500	28120	50	1	12400000	4755	17.62	2.00	12	0.56	2177.00	19205.00	50900	20240730	-24.66	21100	20240327	81.75	50900	-24.66	20240730	21100	81.75	20240327	50900	-24.66	20240730	21100	81.75	20240327	0.99	N	251970	500	62 억	1006953	N	N	1771	N	N
149	20241204	130920	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	38250	250	2	0.66	2156925800	56877	46.58	37500	38350	37000	49400	26600	38000	37922.64	8.12	0	3636	40133	39066	37483	36416	34833	39600	36950	62	11400	500	28120	50	1	12400000	4743	17.57	1.99	12	0.46	2177.00	19205.00	50900	20240730	-24.85	21100	20240327	81.28	50900	-24.85	20240730	21100	81.28	20240327	50900	-24.85	20240730	21100	81.28	20240327	0.99	N	251970	500	62 억	1006953	N	N	1771	N	N
150	20241204	120916	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	38200	200	2	0.53	1959662350	51707	42.34	37500	38350	37000	49400	26600	38000	37899.36	8.12	0	4219	40133	39066	37483	36416	34833	39600	36950	62	11400	500	28120	50	1	12400000	4737	17.55	1.99	12	0.42	2177.00	19205.00	50900	20240730	-24.95	21100	20240327	81.04	50900	-24.95	20240730	21100	81.04	20240327	50900	-24.95	20240730	21100	81.04	20240327	0.99	N	251970	500	62 억	1006953	N	N	1771	N	N
151	20241204	110909	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	38150	150	2	0.39	1816228400	47947	39.27	37500	38350	37000	49400	26600	38000	37879.92	8.12	0	3685	40133	39066	37483	36416	34833	39600	36950	62	11400	500	28120	50	1	12400000	4731	17.52	1.99	12	0.39	2177.00	19205.00	50900	20240730	-25.05	21100	20240327	80.81	50900	-25.05	20240730	21100	80.81	20240327	50900	-25.05	20240730	21100	80.81	20240327	0.99	N	251970	500	62 억	1006953	N	N	1771	N	N
152	20241204	100913	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	37800	-200	5	-0.53	1421482800	37572	30.77	37500	38350	37000	49400	26600	38000	37833.57	8.12	0	5007	40133	39066	37483	36416	34833	39600	36950	62	11400	500	28120	50	1	12400000	4687	17.36	1.97	12	0.30	2177.00	19205.00	50900	20240730	-25.74	21100	20240327	79.15	50900	-25.74	20240730	21100	79.15	20240327	50900	-25.74	20240730	21100	79.15	20240327	0.99	N	251970	500	62 억	1006953	N	N	1771	N	N
153	20241204	090933	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	37950	-50	5	-0.13	354460800	9393	7.69	37500	38200	37250	49400	26600	38000	37736.70	8.12	0	823	40133	39066	37483	36416	34833	39600	36950	62	11400	500	28120	50	1	12400000	4706	17.43	1.98	12	0.08	2177.00	19205.00	50900	20240730	-25.44	21100	20240327	79.86	50900	-25.44	20240730	21100	79.86	20240327	50900	-25.44	20240730	21100	79.86	20240327	0.99	N	251970	500	62 억	1006953	N	N	1771	N	N
154	20241203	161005	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	38000	2650	2	7.50	4593176350	122026	147.36	36050	38550	35900	45950	24750	35350	37640.59	7.96	0	-6550	37983	36666	34933	33616	31883	37325	34275	62	10600	500	26150	50	1	12400000	4712	17.46	1.98	12	0.98	2177.00	19205.00	50900	20240730	-25.34	21100	20240327	80.09	50900	-25.34	20240730	21100	80.09	20240327	50900	-25.34	20240730	21100	80.09	20240327	1.01	N	251970	500	62 억	986876	N	N	1771	N	N
155	20241203	151044	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	37750	2400	2	6.79	4485465800	119185	143.93	36050	38550	35900	45950	24750	35350	37634.48	7.96	0	-6756	37983	36666	34933	33616	31883	37325	34275	62	10600	500	26150	50	1	12400000	4681	17.34	1.97	12	0.96	2177.00	19205.00	50900	20240730	-25.83	21100	20240327	78.91	50900	-25.83	20240730	21100	78.91	20240327	50900	-25.83	20240730	21100	78.91	20240327	1.01	N	251970	500	62 억	986876	N	N	305	N	N
156	20241203	141024	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	38050	2700	2	7.64	4085348850	108640	131.20	36050	38550	35900	45950	24750	35350	37604.46	7.96	0	-4874	37983	36666	34933	33616	31883	37325	34275	62	10600	500	26150	50	1	12400000	4718	17.48	1.98	12	0.88	2177.00	19205.00	50900	20240730	-25.25	21100	20240327	80.33	50900	-25.25	20240730	21100	80.33	20240327	50900	-25.25	20240730	21100	80.33	20240327	1.01	N	251970	500	62 억	986876	N	N	305	N	N
157	20241203	131026	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	37500	2150	2	6.08	3655076650	97217	117.40	36050	38550	35900	45950	24750	35350	37597.09	7.96	0	-3607	37983	36666	34933	33616	31883	37325	34275	62	10600	500	26150	50	1	12400000	4650	17.23	1.95	12	0.78	2177.00	19205.00	50900	20240730	-26.33	21100	20240327	77.73	50900	-26.33	20240730	21100	77.73	20240327	50900	-26.33	20240730	21100	77.73	20240327	1.01	N	251970	500	62 억	986876	N	N	305	N	N
158	20241203	121038	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	37400	2050	2	5.80	3411807300	90713	109.55	36050	38550	35900	45950	24750	35350	37611.01	7.96	0	-2939	37983	36666	34933	33616	31883	37325	34275	62	10600	500	26150	50	1	12400000	4638	17.18	1.95	12	0.73	2177.00	19205.00	50900	20240730	-26.52	21100	20240327	77.25	50900	-26.52	20240730	21100	77.25	20240327	50900	-26.52	20240730	21100	77.25	20240327	1.01	N	251970	500	62 억	986876	N	N	305	N	N
159	20241203	111019	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	37700	2350	2	6.65	3054863900	81198	98.06	36050	38550	35900	45950	24750	35350	37622.40	7.96	0	-1010	37983	36666	34933	33616	31883	37325	34275	62	10600	500	26150	50	1	12400000	4675	17.32	1.96	12	0.65	2177.00	19205.00	50900	20240730	-25.93	21100	20240327	78.67	50900	-25.93	20240730	21100	78.67	20240327	50900	-25.93	20240730	21100	78.67	20240327	1.01	N	251970	500	62 억	986876	N	N	305	N	N
160	20241203	101004	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	38000	2650	2	7.50	2360732700	62797	75.83	36050	38550	35900	45950	24750	35350	37593.08	7.96	0	-822	37983	36666	34933	33616	31883	37325	34275	62	10600	500	26150	50	1	12400000	4712	17.46	1.98	12	0.51	2177.00	19205.00	50900	20240730	-25.34	21100	20240327	80.09	50900	-25.34	20240730	21100	80.09	20240327	50900	-25.34	20240730	21100	80.09	20240327	1.01	N	251970	500	62 억	986876	N	N	305	N	N
161	20241203	090955	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	37300	1950	2	5.52	847226900	22840	27.58	36050	37600	35900	45950	24750	35350	37094.00	7.96	0	1891	37983	36666	34933	33616	31883	37325	34275	62	10600	500	26150	50	1	12400000	4625	17.13	1.94	12	0.18	2177.00	19205.00	50900	20240730	-26.72	21100	20240327	76.78	50900	-26.72	20240730	21100	76.78	20240327	50900	-26.72	20240730	21100	76.78	20240327	1.01	N	251970	500	62 억	986876	N	N	305	N	N
162	20241202	160940	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	35350	1400	2	4.12	2893824100	82686	170.14	34300	36250	33200	44100	23800	33950	34997.60	7.90	0	-4227	35383	34666	34033	33316	32683	34350	33000	62	10150	500	25120	50	1	12400000	4383	16.24	1.84	12	0.67	2177.00	19205.00	50900	20240730	-30.55	21100	20240327	67.54	50900	-30.55	20240730	21100	67.54	20240327	50900	-30.55	20240730	21100	67.54	20240327	1.06	N	251970	500	62 억	980200	N	N	305	N	N
163	20241202	151059	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	35650	1700	2	5.01	2790980450	79784	164.17	34300	36250	33200	44100	23800	33950	34981.71	7.90	0	-4168	35383	34666	34033	33316	32683	34350	33000	62	10150	500	25120	50	1	12400000	4421	16.38	1.86	12	0.64	2177.00	19205.00	50900	20240730	-29.96	21100	20240327	68.96	50900	-29.96	20240730	21100	68.96	20240327	50900	-29.96	20240730	21100	68.96	20240327	1.06	N	251970	500	62 억	980200	N	N	17	N	N
164	20241202	141014	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	35800	1850	2	5.45	2530567400	72499	149.18	34300	36250	33200	44100	23800	33950	34904.86	7.90	0	-1890	35383	34666	34033	33316	32683	34350	33000	62	10150	500	25120	50	1	12400000	4439	16.44	1.86	12	0.58	2177.00	19205.00	50900	20240730	-29.67	21100	20240327	69.67	50900	-29.67	20240730	21100	69.67	20240327	50900	-29.67	20240730	21100	69.67	20240327	1.06	N	251970	500	62 억	980200	N	N	17	N	N
165	20241202	130956	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	35200	1250	2	3.68	1790715300	51860	106.71	34300	35300	33200	44100	23800	33950	34529.80	7.90	0	1848	35383	34666	34033	33316	32683	34350	33000	62	10150	500	25120	50	1	12400000	4365	16.17	1.83	12	0.42	2177.00	19205.00	50900	20240730	-30.84	21100	20240327	66.82	50900	-30.84	20240730	21100	66.82	20240327	50900	-30.84	20240730	21100	66.82	20240327	1.06	N	251970	500	62 억	980200	N	N	17	N	N
166	20241202	121015	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	34950	1000	2	2.95	1328095700	38662	79.55	34300	35200	33200	44100	23800	33950	34351.45	7.90	0	1551	35383	34666	34033	33316	32683	34350	33000	62	10150	500	25120	50	1	12400000	4334	16.05	1.82	12	0.31	2177.00	19205.00	50900	20240730	-31.34	21100	20240327	65.64	50900	-31.34	20240730	21100	65.64	20240327	50900	-31.34	20240730	21100	65.64	20240327	1.06	N	251970	500	62 억	980200	N	N	17	N	N
167	20241202	110921	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	34800	850	2	2.50	1004774900	29427	60.55	34300	34900	33200	44100	23800	33950	34144.66	7.90	0	3784	35383	34666	34033	33316	32683	34350	33000	62	10150	500	25120	50	1	12400000	4315	15.99	1.81	12	0.24	2177.00	19205.00	50900	20240730	-31.63	21100	20240327	64.93	50900	-31.63	20240730	21100	64.93	20240327	50900	-31.63	20240730	21100	64.93	20240327	1.06	N	251970	500	62 억	980200	N	N	17	N	N
168	20241202	100931	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	34300	350	2	1.03	586273250	17323	35.65	34300	34500	33200	44100	23800	33950	33843.63	7.90	0	1595	35383	34666	34033	33316	32683	34350	33000	62	10150	500	25120	50	1	12400000	4253	15.76	1.79	12	0.14	2177.00	19205.00	50900	20240730	-32.61	21100	20240327	62.56	50900	-32.61	20240730	21100	62.56	20240327	50900	-32.61	20240730	21100	62.56	20240327	1.06	N	251970	500	62 억	980200	N	N	17	N	N
169	20241202	090927	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	34050	100	2	0.29	68243550	1989	4.09	34300	34500	34050	44100	23800	33950	34310.48	7.90	0	729	35383	34666	34033	33316	32683	34350	33000	62	10150	500	25120	50	1	12400000	4222	15.64	1.77	12	0.02	2177.00	19205.00	50900	20240730	-33.10	21100	20240327	61.37	50900	-33.10	20240730	21100	61.37	20240327	50900	-33.10	20240730	21100	61.37	20240327	1.06	N	251970	500	62 억	980200	N	N	17	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History