KissMeData/033500/price/prices-20241201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160432	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14920	-260	5	-1.71	4704597980	313548	80.13	15090	15330	14830	19730	10630	15180	15004.68	7.86	-34949	-40985	15606	15392	15186	14972	14766	15500	15080	153	4550	500	11230	10	1	29989494	4474	15.56	2.53	12	1.05	959.00	5891.00	16090	20241224	-7.27	10660	20241031	39.96	16090	-7.27	20241224	10660	39.96	20241031	16090	-7.27	20241224	10660	39.96	20241031	3.40	N	033500	500	153 억	2356752	N	N	191	N	N
3	20241231	150434	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14920	-260	5	-1.71	4704597980	313548	80.13	15090	15330	14830	19730	10630	15180	15004.68	7.86	-34949	-40985	15606	15392	15186	14972	14766	15500	15080	153	4550	500	11230	10	1	29989494	4474	15.56	2.53	12	1.05	959.00	5891.00	16090	20241224	-7.27	10660	20241031	39.96	16090	-7.27	20241224	10660	39.96	20241031	16090	-7.27	20241224	10660	39.96	20241031	3.40	N	033500	500	153 억	2356752	N	N	191	N	N
4	20241231	140432	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14920	-260	5	-1.71	4704597980	313548	80.13	15090	15330	14830	19730	10630	15180	15004.68	7.86	-34949	-40985	15606	15392	15186	14972	14766	15500	15080	153	4550	500	11230	10	1	29989494	4474	15.56	2.53	12	1.05	959.00	5891.00	16090	20241224	-7.27	10660	20241031	39.96	16090	-7.27	20241224	10660	39.96	20241031	16090	-7.27	20241224	10660	39.96	20241031	3.40	N	033500	500	153 억	2356752	N	N	191	N	N
5	20241231	130433	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14920	-260	5	-1.71	4704597980	313548	80.13	15090	15330	14830	19730	10630	15180	15004.68	7.86	-34949	-40985	15606	15392	15186	14972	14766	15500	15080	153	4550	500	11230	10	1	29989494	4474	15.56	2.53	12	1.05	959.00	5891.00	16090	20241224	-7.27	10660	20241031	39.96	16090	-7.27	20241224	10660	39.96	20241031	16090	-7.27	20241224	10660	39.96	20241031	3.40	N	033500	500	153 억	2356752	N	N	191	N	N
6	20241231	120432	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14920	-260	5	-1.71	4704597980	313548	80.13	15090	15330	14830	19730	10630	15180	15004.68	7.86	-34949	-40985	15606	15392	15186	14972	14766	15500	15080	153	4550	500	11230	10	1	29989494	4474	15.56	2.53	12	1.05	959.00	5891.00	16090	20241224	-7.27	10660	20241031	39.96	16090	-7.27	20241224	10660	39.96	20241031	16090	-7.27	20241224	10660	39.96	20241031	3.40	N	033500	500	153 억	2356752	N	N	191	N	N
7	20241231	110432	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14920	-260	5	-1.71	4704597980	313548	80.13	15090	15330	14830	19730	10630	15180	15004.68	7.86	-34949	-40985	15606	15392	15186	14972	14766	15500	15080	153	4550	500	11230	10	1	29989494	4474	15.56	2.53	12	1.05	959.00	5891.00	16090	20241224	-7.27	10660	20241031	39.96	16090	-7.27	20241224	10660	39.96	20241031	16090	-7.27	20241224	10660	39.96	20241031	3.40	N	033500	500	153 억	2356752	N	N	191	N	N
8	20241231	100425	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14920	-260	5	-1.71	4704597980	313548	80.13	15090	15330	14830	19730	10630	15180	15004.68	7.86	-34949	-40985	15606	15392	15186	14972	14766	15500	15080	153	4550	500	11230	10	1	29989494	4474	15.56	2.53	12	1.05	959.00	5891.00	16090	20241224	-7.27	10660	20241031	39.96	16090	-7.27	20241224	10660	39.96	20241031	16090	-7.27	20241224	10660	39.96	20241031	3.40	N	033500	500	153 억	2356752	N	N	191	N	N
9	20241231	090433	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14920	-260	5	-1.71	4704597980	313548	80.13	15090	15330	14830	19730	10630	15180	15004.68	7.86	-34949	-40985	15606	15392	15186	14972	14766	15500	15080	153	4550	500	11230	10	1	29989494	4474	15.56	2.53	12	1.05	959.00	5891.00	16090	20241224	-7.27	10660	20241031	39.96	16090	-7.27	20241224	10660	39.96	20241031	16090	-7.27	20241224	10660	39.96	20241031	3.40	N	033500	500	153 억	2356752	N	N	191	N	N
10	20241230	160430	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14920	-260	5	-1.71	4696900630	313032	80.00	15090	15330	14830	19730	10630	15180	15004.68	7.98	0	-40985	15606	15392	15186	14972	14766	15500	15080	153	4550	500	11230	10	1	29989494	4474	15.56	2.53	12	1.04	959.00	5891.00	16090	20241224	-7.27	10660	20241031	39.96	16090	-7.27	20241224	10660	39.96	20241031	16090	-7.27	20241224	10660	39.96	20241031	3.40	N	033500	500	153 억	2391701	N	N	191	N	N
11	20241230	150433	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14990	-190	5	-1.25	4419643980	294495	75.26	15090	15330	14830	19730	10630	15180	15007.53	7.98	0	-36697	15606	15392	15186	14972	14766	15500	15080	153	4550	500	11230	10	1	29989494	4495	15.63	2.54	12	0.98	959.00	5891.00	16090	20241224	-6.84	10660	20241031	40.62	16090	-6.84	20241224	10660	40.62	20241031	16090	-6.84	20241224	10660	40.62	20241031	3.40	N	033500	500	153 억	2391701	N	N	798	N	N
12	20241230	140432	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14900	-280	5	-1.84	3551018150	236441	60.43	15090	15330	14830	19730	10630	15180	15018.62	7.98	0	-37080	15606	15392	15186	14972	14766	15500	15080	153	4550	500	11230	10	1	29989494	4468	15.54	2.53	12	0.79	959.00	5891.00	16090	20241224	-7.40	10660	20241031	39.77	16090	-7.40	20241224	10660	39.77	20241031	16090	-7.40	20241224	10660	39.77	20241031	3.40	N	033500	500	153 억	2391701	N	N	798	N	N
13	20241230	130432	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14920	-260	5	-1.71	3332268920	221760	56.67	15090	15330	14830	19730	10630	15180	15026.47	7.98	0	-37966	15606	15392	15186	14972	14766	15500	15080	153	4550	500	11230	10	1	29989494	4474	15.56	2.53	12	0.74	959.00	5891.00	16090	20241224	-7.27	10660	20241031	39.96	16090	-7.27	20241224	10660	39.96	20241031	16090	-7.27	20241224	10660	39.96	20241031	3.40	N	033500	500	153 억	2391701	N	N	798	N	N
14	20241230	120430	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14900	-280	5	-1.84	2967768060	197315	50.43	15090	15330	14830	19730	10630	15180	15040.76	7.98	0	-40029	15606	15392	15186	14972	14766	15500	15080	153	4550	500	11230	10	1	29989494	4468	15.54	2.53	12	0.66	959.00	5891.00	16090	20241224	-7.40	10660	20241031	39.77	16090	-7.40	20241224	10660	39.77	20241031	16090	-7.40	20241224	10660	39.77	20241031	3.40	N	033500	500	153 억	2391701	N	N	798	N	N
15	20241230	110432	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14960	-220	5	-1.45	2735876340	181785	46.46	15090	15330	14830	19730	10630	15180	15050.07	7.98	0	-39688	15606	15392	15186	14972	14766	15500	15080	153	4550	500	11230	10	1	29989494	4486	15.60	2.54	12	0.61	959.00	5891.00	16090	20241224	-7.02	10660	20241031	40.34	16090	-7.02	20241224	10660	40.34	20241031	16090	-7.02	20241224	10660	40.34	20241031	3.40	N	033500	500	153 억	2391701	N	N	798	N	N
16	20241230	100431	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14960	-220	5	-1.45	1943788220	128640	32.88	15090	15330	14930	19730	10630	15180	15110.29	7.98	0	-22696	15606	15392	15186	14972	14766	15500	15080	153	4550	500	11230	10	1	29989494	4486	15.60	2.54	12	0.43	959.00	5891.00	16090	20241224	-7.02	10660	20241031	40.34	16090	-7.02	20241224	10660	40.34	20241031	16090	-7.02	20241224	10660	40.34	20241031	3.40	N	033500	500	153 억	2391701	N	N	798	N	N
17	20241230	090432	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15300	120	2	0.79	328666130	21630	5.53	15090	15300	15040	19730	10630	15180	15194.92	7.98	0	4173	15606	15392	15186	14972	14766	15500	15080	153	4550	500	11230	10	1	29989494	4588	15.95	2.60	12	0.07	959.00	5891.00	16090	20241224	-4.91	10660	20241031	43.53	16090	-4.91	20241224	10660	43.53	20241031	16090	-4.91	20241224	10660	43.53	20241031	3.40	N	033500	500	153 억	2391701	N	N	798	N	N
18	20241227	160430	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15180	-70	5	-0.46	5901119900	389406	93.27	15150	15400	14980	19820	10680	15250	15154.05	7.72	0	93136	15643	15446	15303	15106	14963	15375	15035	153	4570	500	11280	10	1	29989494	4552	15.83	2.58	12	1.30	959.00	5891.00	16090	20241224	-5.66	10660	20241031	42.40	16090	-5.66	20241224	10660	42.40	20241031	16090	-5.66	20241224	10660	42.40	20241031	3.21	N	033500	500	153 억	2315987	N	N	798	N	N
19	20241227	150430	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15110	-140	5	-0.92	5640889590	372230	89.16	15150	15400	14980	19820	10680	15250	15154.27	7.72	0	91795	15643	15446	15303	15106	14963	15375	15035	153	4570	500	11280	10	1	29989494	4531	15.76	2.56	12	1.24	959.00	5891.00	16090	20241224	-6.09	10660	20241031	41.74	16090	-6.09	20241224	10660	41.74	20241031	16090	-6.09	20241224	10660	41.74	20241031	3.21	N	033500	500	153 억	2315987	N	N	636	N	N
20	20241227	140432	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15190	-60	5	-0.39	4908687520	323914	77.59	15150	15400	14980	19820	10680	15250	15154.24	7.72	0	81233	15643	15446	15303	15106	14963	15375	15035	153	4570	500	11280	10	1	29989494	4555	15.84	2.58	12	1.08	959.00	5891.00	16090	20241224	-5.59	10660	20241031	42.50	16090	-5.59	20241224	10660	42.50	20241031	16090	-5.59	20241224	10660	42.50	20241031	3.21	N	033500	500	153 억	2315987	N	N	636	N	N
21	20241227	130431	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15140	-110	5	-0.72	4579349770	302186	72.38	15150	15400	14980	19820	10680	15250	15154.02	7.72	0	83490	15643	15446	15303	15106	14963	15375	15035	153	4570	500	11280	10	1	29989494	4540	15.79	2.57	12	1.01	959.00	5891.00	16090	20241224	-5.90	10660	20241031	42.03	16090	-5.90	20241224	10660	42.03	20241031	16090	-5.90	20241224	10660	42.03	20241031	3.21	N	033500	500	153 억	2315987	N	N	636	N	N
22	20241227	120430	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15120	-130	5	-0.85	4325334990	285414	68.36	15150	15400	14980	19820	10680	15250	15154.54	7.72	0	82202	15643	15446	15303	15106	14963	15375	15035	153	4570	500	11280	10	1	29989494	4534	15.77	2.57	12	0.95	959.00	5891.00	16090	20241224	-6.03	10660	20241031	41.84	16090	-6.03	20241224	10660	41.84	20241031	16090	-6.03	20241224	10660	41.84	20241031	3.21	N	033500	500	153 억	2315987	N	N	636	N	N
23	20241227	110430	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15070	-180	5	-1.18	3212525000	211637	50.69	15150	15400	15010	19820	10680	15250	15179.35	7.72	0	55165	15643	15446	15303	15106	14963	15375	15035	153	4570	500	11280	10	1	29989494	4519	15.71	2.56	12	0.71	959.00	5891.00	16090	20241224	-6.34	10660	20241031	41.37	16090	-6.34	20241224	10660	41.37	20241031	16090	-6.34	20241224	10660	41.37	20241031	3.21	N	033500	500	153 억	2315987	N	N	636	N	N
24	20241227	100430	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15260	10	2	0.07	1892033840	124505	29.82	15150	15400	15010	19820	10680	15250	15196.37	7.72	0	36863	15643	15446	15303	15106	14963	15375	15035	153	4570	500	11280	10	1	29989494	4576	15.91	2.59	12	0.42	959.00	5891.00	16090	20241224	-5.16	10660	20241031	43.15	16090	-5.16	20241224	10660	43.15	20241031	16090	-5.16	20241224	10660	43.15	20241031	3.21	N	033500	500	153 억	2315987	N	N	636	N	N
25	20241227	090432	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15090	-160	5	-1.05	346955380	22997	5.51	15150	15190	15010	19820	10680	15250	15085.71	7.72	0	-2153	15643	15446	15303	15106	14963	15375	15035	153	4570	500	11280	10	1	29989494	4525	15.74	2.56	12	0.08	959.00	5891.00	16090	20241224	-6.22	10660	20241031	41.56	16090	-6.22	20241224	10660	41.56	20241031	16090	-6.22	20241224	10660	41.56	20241031	3.21	N	033500	500	153 억	2315987	N	N	636	N	N
26	20241226	160429	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15250	-20	5	-0.13	6352221500	415385	58.81	15400	15500	15160	19850	10690	15270	15292.47	7.78	0	-34136	16503	15886	15473	14856	14443	15680	14650	153	4580	500	11290	10	1	29989494	4573	15.90	2.59	12	1.39	959.00	5891.00	16090	20241224	-5.22	10660	20241031	43.06	16090	-5.22	20241224	10660	43.06	20241031	16090	-5.22	20241224	10660	43.06	20241031	3.02	N	033500	500	153 억	2331743	N	N	636	N	N
27	20241226	150427	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15240	-30	5	-0.20	6059587470	396195	56.09	15400	15500	15160	19850	10690	15270	15294.46	7.78	0	-30240	16503	15886	15473	14856	14443	15680	14650	153	4580	500	11290	10	1	29989494	4570	15.89	2.59	12	1.32	959.00	5891.00	16090	20241224	-5.28	10660	20241031	42.96	16090	-5.28	20241224	10660	42.96	20241031	16090	-5.28	20241224	10660	42.96	20241031	3.02	N	033500	500	153 억	2331743	N	N	1004	N	N
28	20241226	140426	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15180	-90	5	-0.59	5548658740	362594	51.34	15400	15500	15160	19850	10690	15270	15302.68	7.78	0	-40228	16503	15886	15473	14856	14443	15680	14650	153	4580	500	11290	10	1	29989494	4552	15.83	2.58	12	1.21	959.00	5891.00	16090	20241224	-5.66	10660	20241031	42.40	16090	-5.66	20241224	10660	42.40	20241031	16090	-5.66	20241224	10660	42.40	20241031	3.02	N	033500	500	153 억	2331743	N	N	1004	N	N
29	20241226	130428	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15340	70	2	0.46	4706571540	307427	43.53	15400	15500	15160	19850	10690	15270	15309.56	7.78	0	-49652	16503	15886	15473	14856	14443	15680	14650	153	4580	500	11290	10	1	29989494	4600	16.00	2.60	12	1.03	959.00	5891.00	16090	20241224	-4.66	10660	20241031	43.90	16090	-4.66	20241224	10660	43.90	20241031	16090	-4.66	20241224	10660	43.90	20241031	3.02	N	033500	500	153 억	2331743	N	N	1004	N	N
30	20241226	120426	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15240	-30	5	-0.20	4289179190	280207	39.67	15400	15500	15160	19850	10690	15270	15307.18	7.78	0	-50784	16503	15886	15473	14856	14443	15680	14650	153	4580	500	11290	10	1	29989494	4570	15.89	2.59	12	0.93	959.00	5891.00	16090	20241224	-5.28	10660	20241031	42.96	16090	-5.28	20241224	10660	42.96	20241031	16090	-5.28	20241224	10660	42.96	20241031	3.02	N	033500	500	153 억	2331743	N	N	1004	N	N
31	20241226	110428	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15200	-70	5	-0.46	3853715160	251633	35.63	15400	15500	15160	19850	10690	15270	15314.82	7.78	0	-43815	16503	15886	15473	14856	14443	15680	14650	153	4580	500	11290	10	1	29989494	4558	15.85	2.58	12	0.84	959.00	5891.00	16090	20241224	-5.53	10660	20241031	42.59	16090	-5.53	20241224	10660	42.59	20241031	16090	-5.53	20241224	10660	42.59	20241031	3.02	N	033500	500	153 억	2331743	N	N	1004	N	N
32	20241226	100428	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15320	50	2	0.33	2287377980	149307	21.14	15400	15500	15160	19850	10690	15270	15319.96	7.78	0	-24610	16503	15886	15473	14856	14443	15680	14650	153	4580	500	11290	10	1	29989494	4594	15.97	2.60	12	0.50	959.00	5891.00	16090	20241224	-4.79	10660	20241031	43.71	16090	-4.79	20241224	10660	43.71	20241031	16090	-4.79	20241224	10660	43.71	20241031	3.02	N	033500	500	153 억	2331743	N	N	1004	N	N
33	20241226	090427	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15340	70	2	0.46	210524440	13658	1.93	15400	15500	15300	19850	10690	15270	15414.00	7.78	0	-3323	16503	15886	15473	14856	14443	15680	14650	153	4580	500	11290	10	1	29989494	4600	16.00	2.60	12	0.05	959.00	5891.00	16090	20241224	-4.66	10660	20241031	43.90	16090	-4.66	20241224	10660	43.90	20241031	16090	-4.66	20241224	10660	43.90	20241031	3.02	N	033500	500	153 억	2331743	N	N	1004	N	N
34	20241224	160427	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	15270	170	2	1.13	10940000120	703182	141.20	15400	16090	15060	19630	10570	15100	15557.99	8.00	0	-70286	15540	15320	15120	14900	14700	15430	15010	153	4530	500	11170	10	1	29989494	4579	15.92	2.59	12	2.34	959.00	5891.00	16090	20241224	-5.10	10660	20241031	43.25	16090	-5.10	20241224	10660	43.25	20241031	16090	-5.10	20241224	10660	43.25	20241031	3.00	N	033500	500	153 억	2397926	N	N	1004	N	N
35	20241224	150427	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	15220	120	2	0.79	10754373570	691023	138.76	15400	16090	15060	19630	10570	15100	15562.97	8.00	0	-67852	15540	15320	15120	14900	14700	15430	15010	153	4530	500	11170	10	1	29989494	4564	15.87	2.58	12	2.30	959.00	5891.00	16090	20241224	-5.41	10660	20241031	42.78	16090	-5.41	20241224	10660	42.78	20241031	16090	-5.41	20241224	10660	42.78	20241031	3.00	N	033500	500	153 억	2397926	N	N	223	N	N
36	20241224	140425	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	15290	190	2	1.26	10437959540	670301	134.60	15400	16090	15060	19630	10570	15100	15572.05	8.00	0	-68074	15540	15320	15120	14900	14700	15430	15010	153	4530	500	11170	10	1	29989494	4585	15.94	2.60	12	2.24	959.00	5891.00	16090	20241224	-4.97	10660	20241031	43.43	16090	-4.97	20241224	10660	43.43	20241031	16090	-4.97	20241224	10660	43.43	20241031	3.00	N	033500	500	153 억	2397926	N	N	223	N	N
37	20241224	130426	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	15310	210	2	1.39	9914784990	636074	127.73	15400	16090	15060	19630	10570	15100	15587.47	8.00	0	-63221	15540	15320	15120	14900	14700	15430	15010	153	4530	500	11170	10	1	29989494	4591	15.96	2.60	12	2.12	959.00	5891.00	16090	20241224	-4.85	10660	20241031	43.62	16090	-4.85	20241224	10660	43.62	20241031	16090	-4.85	20241224	10660	43.62	20241031	3.00	N	033500	500	153 억	2397926	N	N	223	N	N
38	20241224	120426	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	15240	140	2	0.93	9490699400	608375	122.17	15400	16090	15060	19630	10570	15100	15600.08	8.00	0	-58883	15540	15320	15120	14900	14700	15430	15010	153	4530	500	11170	10	1	29989494	4570	15.89	2.59	12	2.03	959.00	5891.00	16090	20241224	-5.28	10660	20241031	42.96	16090	-5.28	20241224	10660	42.96	20241031	16090	-5.28	20241224	10660	42.96	20241031	3.00	N	033500	500	153 억	2397926	N	N	223	N	N
39	20241224	110426	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	15170	70	2	0.46	9002945600	576399	115.75	15400	16090	15060	19630	10570	15100	15619.29	8.00	0	-55889	15540	15320	15120	14900	14700	15430	15010	153	4530	500	11170	10	1	29989494	4549	15.82	2.58	12	1.92	959.00	5891.00	16090	20241224	-5.72	10660	20241031	42.31	16090	-5.72	20241224	10660	42.31	20241031	16090	-5.72	20241224	10660	42.31	20241031	3.00	N	033500	500	153 억	2397926	N	N	223	N	N
40	20241224	100427	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	15260	160	2	1.06	8113097750	517660	103.95	15400	16090	15190	19630	10570	15100	15672.64	8.00	0	-33845	15540	15320	15120	14900	14700	15430	15010	153	4530	500	11170	10	1	29989494	4576	15.91	2.59	12	1.73	959.00	5891.00	16090	20241224	-5.16	10660	20241031	43.15	16090	-5.16	20241224	10660	43.15	20241031	16090	-5.16	20241224	10660	43.15	20241031	3.00	N	033500	500	153 억	2397926	N	N	223	N	N
41	20241224	090428	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15500	400	2	2.65	530044330	34358	6.90	15400	15520	15260	19630	10570	15100	15427.10	8.00	0	-4853	15540	15320	15120	14900	14700	15430	15010	153	4530	500	11170	10	1	29989494	4648	16.16	2.63	12	0.11	959.00	5891.00	15590	20241217	-0.58	10660	20241031	45.40	15590	-0.58	20241217	10660	45.40	20241031	15590	-0.58	20241217	10660	45.40	20241031	3.00	N	033500	500	153 억	2397926	N	N	223	N	N
42	20241223	160423	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15100	420	2	2.86	7480577220	494378	124.96	14980	15340	14920	19080	10280	14680	15131.38	8.33	0	-32067	15586	15132	14846	14392	14106	14990	14250	153	4400	500	10860	10	1	29989494	4528	15.75	2.56	12	1.65	959.00	5891.00	15590	20241217	-3.14	10660	20241031	41.65	15590	-3.14	20241217	10660	41.65	20241031	15590	-3.14	20241217	10660	41.65	20241031	2.97	N	033500	500	153 억	2498865	N	N	223	N	N
43	20241223	150426	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15180	500	2	3.41	7260639700	479829	121.29	14980	15340	14920	19080	10280	14680	15131.76	8.33	0	-32379	15586	15132	14846	14392	14106	14990	14250	153	4400	500	10860	10	1	29989494	4552	15.83	2.58	12	1.60	959.00	5891.00	15590	20241217	-2.63	10660	20241031	42.40	15590	-2.63	20241217	10660	42.40	20241031	15590	-2.63	20241217	10660	42.40	20241031	2.97	N	033500	500	153 억	2498865	N	N	1957	N	N
44	20241223	140422	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15180	500	2	3.41	6692857350	442440	111.84	14980	15340	14920	19080	10280	14680	15127.19	8.33	0	-33994	15586	15132	14846	14392	14106	14990	14250	153	4400	500	10860	10	1	29989494	4552	15.83	2.58	12	1.48	959.00	5891.00	15590	20241217	-2.63	10660	20241031	42.40	15590	-2.63	20241217	10660	42.40	20241031	15590	-2.63	20241217	10660	42.40	20241031	2.97	N	033500	500	153 억	2498865	N	N	1957	N	N
45	20241223	130423	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15190	510	2	3.47	5967147680	394607	99.74	14980	15340	14920	19080	10280	14680	15121.80	8.33	0	-30440	15586	15132	14846	14392	14106	14990	14250	153	4400	500	10860	10	1	29989494	4555	15.84	2.58	12	1.32	959.00	5891.00	15590	20241217	-2.57	10660	20241031	42.50	15590	-2.57	20241217	10660	42.50	20241031	15590	-2.57	20241217	10660	42.50	20241031	2.97	N	033500	500	153 억	2498865	N	N	1957	N	N
46	20241223	120425	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15120	440	2	3.00	5157333320	341247	86.26	14980	15340	14920	19080	10280	14680	15113.25	8.33	0	-25529	15586	15132	14846	14392	14106	14990	14250	153	4400	500	10860	10	1	29989494	4534	15.77	2.57	12	1.14	959.00	5891.00	15590	20241217	-3.01	10660	20241031	41.84	15590	-3.01	20241217	10660	41.84	20241031	15590	-3.01	20241217	10660	41.84	20241031	2.97	N	033500	500	153 억	2498865	N	N	1957	N	N
47	20241223	110423	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15140	460	2	3.13	4327227140	286410	72.40	14980	15340	14920	19080	10280	14680	15108.57	8.33	0	-19292	15586	15132	14846	14392	14106	14990	14250	153	4400	500	10860	10	1	29989494	4540	15.79	2.57	12	0.96	959.00	5891.00	15590	20241217	-2.89	10660	20241031	42.03	15590	-2.89	20241217	10660	42.03	20241031	15590	-2.89	20241217	10660	42.03	20241031	2.97	N	033500	500	153 억	2498865	N	N	1957	N	N
48	20241223	100421	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15030	350	2	2.38	3414362200	225740	57.06	14980	15340	14920	19080	10280	14680	15125.28	8.33	0	-10566	15586	15132	14846	14392	14106	14990	14250	153	4400	500	10860	10	1	29989494	4507	15.67	2.55	12	0.75	959.00	5891.00	15590	20241217	-3.59	10660	20241031	40.99	15590	-3.59	20241217	10660	40.99	20241031	15590	-3.59	20241217	10660	40.99	20241031	2.97	N	033500	500	153 억	2498865	N	N	1957	N	N
49	20241223	090423	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15090	410	2	2.79	563034450	37372	9.45	14980	15150	14980	19080	10280	14680	15066.11	8.33	0	-3330	15586	15132	14846	14392	14106	14990	14250	153	4400	500	10860	10	1	29989494	4525	15.74	2.56	12	0.12	959.00	5891.00	15590	20241217	-3.21	10660	20241031	41.56	15590	-3.21	20241217	10660	41.56	20241031	15590	-3.21	20241217	10660	41.56	20241031	2.97	N	033500	500	153 억	2498865	N	N	1957	N	N
50	20241220	160421	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14680	-190	5	-1.28	5866500530	394855	57.86	15000	15300	14560	19330	10410	14870	14857.45	8.47	0	-37264	15816	15342	14746	14272	13676	15580	14510	153	4460	500	11000	10	1	29989494	4402	15.31	2.49	12	1.32	959.00	5891.00	15590	20241217	-5.84	10660	20241031	37.71	15590	-5.84	20241217	10660	37.71	20241031	15590	-5.84	20241217	10660	37.71	20241031	2.90	N	033500	500	153 억	2540604	N	N	1957	N	N
51	20241220	150422	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14640	-230	5	-1.55	5745053330	386572	56.65	15000	15300	14560	19330	10410	14870	14861.54	8.47	0	-38858	15816	15342	14746	14272	13676	15580	14510	153	4460	500	11000	10	1	29989494	4390	15.27	2.49	12	1.29	959.00	5891.00	15590	20241217	-6.09	10660	20241031	37.34	15590	-6.09	20241217	10660	37.34	20241031	15590	-6.09	20241217	10660	37.34	20241031	2.90	N	033500	500	153 억	2540604	N	N	2362	N	N
52	20241220	140422	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14650	-220	5	-1.48	5222092790	350916	51.43	15000	15300	14560	19330	10410	14870	14881.32	8.47	0	-45117	15816	15342	14746	14272	13676	15580	14510	153	4460	500	11000	10	1	29989494	4393	15.28	2.49	12	1.17	959.00	5891.00	15590	20241217	-6.03	10660	20241031	37.43	15590	-6.03	20241217	10660	37.43	20241031	15590	-6.03	20241217	10660	37.43	20241031	2.90	N	033500	500	153 억	2540604	N	N	2362	N	N
53	20241220	130421	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14690	-180	5	-1.21	4616972350	309569	45.37	15000	15300	14640	19330	10410	14870	14914.19	8.47	0	-53852	15816	15342	14746	14272	13676	15580	14510	153	4460	500	11000	10	1	29989494	4405	15.32	2.49	12	1.03	959.00	5891.00	15590	20241217	-5.77	10660	20241031	37.80	15590	-5.77	20241217	10660	37.80	20241031	15590	-5.77	20241217	10660	37.80	20241031	2.90	N	033500	500	153 억	2540604	N	N	2362	N	N
54	20241220	120420	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14730	-140	5	-0.94	4100865620	274464	40.22	15000	15300	14720	19330	10410	14870	14941.36	8.47	0	-56307	15816	15342	14746	14272	13676	15580	14510	153	4460	500	11000	10	1	29989494	4417	15.36	2.50	12	0.92	959.00	5891.00	15590	20241217	-5.52	10660	20241031	38.18	15590	-5.52	20241217	10660	38.18	20241031	15590	-5.52	20241217	10660	38.18	20241031	2.90	N	033500	500	153 억	2540604	N	N	2362	N	N
55	20241220	110420	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14840	-30	5	-0.20	3575231880	238906	35.01	15000	15300	14720	19330	10410	14870	14965.02	8.47	0	-46530	15816	15342	14746	14272	13676	15580	14510	153	4460	500	11000	10	1	29989494	4450	15.47	2.52	12	0.80	959.00	5891.00	15590	20241217	-4.81	10660	20241031	39.21	15590	-4.81	20241217	10660	39.21	20241031	15590	-4.81	20241217	10660	39.21	20241031	2.90	N	033500	500	153 억	2540604	N	N	2362	N	N
56	20241220	100421	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14810	-60	5	-0.40	2832205940	188818	27.67	15000	15300	14720	19330	10410	14870	14999.66	8.47	0	-42365	15816	15342	14746	14272	13676	15580	14510	153	4460	500	11000	10	1	29989494	4441	15.44	2.51	12	0.63	959.00	5891.00	15590	20241217	-5.00	10660	20241031	38.93	15590	-5.00	20241217	10660	38.93	20241031	15590	-5.00	20241217	10660	38.93	20241031	2.90	N	033500	500	153 억	2540604	N	N	2362	N	N
57	20241220	090422	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14920	50	2	0.34	215603840	14481	2.12	15000	15000	14760	19330	10410	14870	14888.74	8.47	0	-4824	15816	15342	14746	14272	13676	15580	14510	153	4460	500	11000	10	1	29989494	4474	15.56	2.53	12	0.05	959.00	5891.00	15590	20241217	-4.30	10660	20241031	39.96	15590	-4.30	20241217	10660	39.96	20241031	15590	-4.30	20241217	10660	39.96	20241031	2.90	N	033500	500	153 억	2540604	N	N	2362	N	N
58	20241219	160421	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14870	270	2	1.85	10093434260	678427	79.95	14320	15220	14150	18980	10220	14600	14877.75	8.52	0	15263	15940	15270	14850	14180	13760	15060	13970	153	4380	500	10800	10	1	29989494	4459	15.51	2.52	12	2.26	959.00	5891.00	15590	20241217	-4.62	10660	20241031	39.49	15590	-4.62	20241217	10660	39.49	20241031	15590	-4.62	20241217	10660	39.49	20241031	2.78	N	033500	500	153 억	2556176	N	N	2362	N	N
59	20241219	150418	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14880	280	2	1.92	9736894620	654436	77.12	14320	15220	14150	18980	10220	14600	14878.34	8.52	0	3281	15940	15270	14850	14180	13760	15060	13970	153	4380	500	10800	10	1	29989494	4462	15.52	2.53	12	2.18	959.00	5891.00	15590	20241217	-4.55	10660	20241031	39.59	15590	-4.55	20241217	10660	39.59	20241031	15590	-4.55	20241217	10660	39.59	20241031	2.78	N	033500	500	153 억	2556176	N	N	761	N	N
60	20241219	140420	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15060	460	2	3.15	8702199090	585255	68.97	14320	15220	14150	18980	10220	14600	14869.12	8.52	0	-12278	15940	15270	14850	14180	13760	15060	13970	153	4380	500	10800	10	1	29989494	4516	15.70	2.56	12	1.95	959.00	5891.00	15590	20241217	-3.40	10660	20241031	41.28	15590	-3.40	20241217	10660	41.28	20241031	15590	-3.40	20241217	10660	41.28	20241031	2.78	N	033500	500	153 억	2556176	N	N	761	N	N
61	20241219	130419	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15070	470	2	3.22	7962243580	536152	63.18	14320	15220	14150	18980	10220	14600	14850.77	8.52	0	-2439	15940	15270	14850	14180	13760	15060	13970	153	4380	500	10800	10	1	29989494	4519	15.71	2.56	12	1.79	959.00	5891.00	15590	20241217	-3.34	10660	20241031	41.37	15590	-3.34	20241217	10660	41.37	20241031	15590	-3.34	20241217	10660	41.37	20241031	2.78	N	033500	500	153 억	2556176	N	N	761	N	N
62	20241219	120421	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15140	540	2	3.70	7265257660	489962	57.74	14320	15220	14150	18980	10220	14600	14828.25	8.52	0	-2872	15940	15270	14850	14180	13760	15060	13970	153	4380	500	10800	10	1	29989494	4540	15.79	2.57	12	1.63	959.00	5891.00	15590	20241217	-2.89	10660	20241031	42.03	15590	-2.89	20241217	10660	42.03	20241031	15590	-2.89	20241217	10660	42.03	20241031	2.78	N	033500	500	153 억	2556176	N	N	761	N	N
63	20241219	110420	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15080	480	2	3.29	5907775190	400411	47.19	14320	15150	14150	18980	10220	14600	14754.32	8.52	0	-13414	15940	15270	14850	14180	13760	15060	13970	153	4380	500	10800	10	1	29989494	4522	15.72	2.56	12	1.34	959.00	5891.00	15590	20241217	-3.27	10660	20241031	41.46	15590	-3.27	20241217	10660	41.46	20241031	15590	-3.27	20241217	10660	41.46	20241031	2.78	N	033500	500	153 억	2556176	N	N	761	N	N
64	20241219	100414	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14900	300	2	2.05	3609790070	247750	29.20	14320	14970	14150	18980	10220	14600	14570.28	8.52	0	-4518	15940	15270	14850	14180	13760	15060	13970	153	4380	500	10800	10	1	29989494	4468	15.54	2.53	12	0.83	959.00	5891.00	15590	20241217	-4.43	10660	20241031	39.77	15590	-4.43	20241217	10660	39.77	20241031	15590	-4.43	20241217	10660	39.77	20241031	2.78	N	033500	500	153 억	2556176	N	N	761	N	N
65	20241219	090420	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14350	-250	5	-1.71	603205980	42275	4.98	14320	14350	14150	18980	10220	14600	14267.83	8.52	0	-1898	15940	15270	14850	14180	13760	15060	13970	153	4380	500	10800	10	1	29989494	4303	14.96	2.44	12	0.14	959.00	5891.00	15590	20241217	-7.95	10660	20241031	34.62	15590	-7.95	20241217	10660	34.62	20241031	15590	-7.95	20241217	10660	34.62	20241031	2.78	N	033500	500	153 억	2556176	N	N	761	N	N
66	20241218	160418	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14600	-460	5	-3.05	12552320740	846141	68.02	15000	15520	14430	19570	10550	15060	14835.55	8.58	0	-115427	16373	15716	14933	14276	13493	16045	14605	153	4510	500	11140	10	1	29989494	4378	15.22	2.48	12	2.82	959.00	5891.00	15590	20241217	-6.35	10660	20241031	36.96	15590	-6.35	20241217	10660	36.96	20241031	15590	-6.35	20241217	10660	36.96	20241031	2.58	N	033500	500	153 억	2573552	N	N	761	N	N
67	20241218	150420	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14520	-540	5	-3.59	12237296390	824500	66.28	15000	15520	14430	19570	10550	15060	14842.07	8.58	0	-113152	16373	15716	14933	14276	13493	16045	14605	153	4510	500	11140	10	1	29989494	4354	15.14	2.46	12	2.75	959.00	5891.00	15590	20241217	-6.86	10660	20241031	36.21	15590	-6.86	20241217	10660	36.21	20241031	15590	-6.86	20241217	10660	36.21	20241031	2.58	N	033500	500	153 억	2573552	N	N	602	N	N
68	20241218	140418	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14480	-580	5	-3.85	9478350050	634375	51.00	15000	15520	14440	19570	10550	15060	14941.23	8.58	0	-81519	16373	15716	14933	14276	13493	16045	14605	153	4510	500	11140	10	1	29989494	4342	15.10	2.46	12	2.12	959.00	5891.00	15590	20241217	-7.12	10660	20241031	35.83	15590	-7.12	20241217	10660	35.83	20241031	15590	-7.12	20241217	10660	35.83	20241031	2.58	N	033500	500	153 억	2573552	N	N	602	N	N
69	20241218	130419	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14750	-310	5	-2.06	6992000560	463662	37.27	15000	15520	14690	19570	10550	15060	15079.95	8.58	0	-51114	16373	15716	14933	14276	13493	16045	14605	153	4510	500	11140	10	1	29989494	4423	15.38	2.50	12	1.55	959.00	5891.00	15590	20241217	-5.39	10660	20241031	38.37	15590	-5.39	20241217	10660	38.37	20241031	15590	-5.39	20241217	10660	38.37	20241031	2.58	N	033500	500	153 억	2573552	N	N	602	N	N
70	20241218	120420	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14780	-280	5	-1.86	6577208790	435517	35.01	15000	15520	14700	19570	10550	15060	15102.08	8.58	0	-39162	16373	15716	14933	14276	13493	16045	14605	153	4510	500	11140	10	1	29989494	4432	15.41	2.51	12	1.45	959.00	5891.00	15590	20241217	-5.20	10660	20241031	38.65	15590	-5.20	20241217	10660	38.65	20241031	15590	-5.20	20241217	10660	38.65	20241031	2.58	N	033500	500	153 억	2573552	N	N	602	N	N
71	20241218	110420	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14770	-290	5	-1.93	6302089760	416934	33.52	15000	15520	14700	19570	10550	15060	15115.32	8.58	0	-36282	16373	15716	14933	14276	13493	16045	14605	153	4510	500	11140	10	1	29989494	4429	15.40	2.51	12	1.39	959.00	5891.00	15590	20241217	-5.26	10660	20241031	38.56	15590	-5.26	20241217	10660	38.56	20241031	15590	-5.26	20241217	10660	38.56	20241031	2.58	N	033500	500	153 억	2573552	N	N	602	N	N
72	20241218	100419	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15010	-50	5	-0.33	4286644900	281080	22.60	15000	15520	14920	19570	10550	15060	15250.66	8.58	0	-45529	16373	15716	14933	14276	13493	16045	14605	153	4510	500	11140	10	1	29989494	4501	15.65	2.55	12	0.94	959.00	5891.00	15590	20241217	-3.72	10660	20241031	40.81	15590	-3.72	20241217	10660	40.81	20241031	15590	-3.72	20241217	10660	40.81	20241031	2.58	N	033500	500	153 억	2573552	N	N	602	N	N
73	20241218	090420	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15310	250	2	1.66	442868860	29199	2.35	15000	15340	14960	19570	10550	15060	15167.45	8.58	0	-3053	16373	15716	14933	14276	13493	16045	14605	153	4510	500	11140	10	1	29989494	4591	15.96	2.60	12	0.10	959.00	5891.00	15590	20241217	-1.80	10660	20241031	43.62	15590	-1.80	20241217	10660	43.62	20241031	15590	-1.80	20241217	10660	43.62	20241031	2.58	N	033500	500	153 억	2573552	N	N	602	N	N
74	20241217	160417	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	15060	780	2	5.46	18814024480	1239377	377.69	14260	15590	14150	18560	10000	14280	15180.26	8.38	0	47480	15073	14676	14403	14006	13733	14540	13870	153	4280	500	10560	10	1	29989494	4516	15.70	2.56	12	4.13	959.00	5891.00	15590	20241217	-3.40	10660	20241031	41.28	15590	-3.40	20241217	10660	41.28	20241031	15590	-3.40	20241217	10660	41.28	20241031	2.46	N	033500	500	153 억	2514182	N	N	602	N	N
75	20241217	150418	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	14970	690	2	4.83	17969992090	1183218	360.58	14260	15590	14150	18560	10000	14280	15187.40	8.38	0	57544	15073	14676	14403	14006	13733	14540	13870	153	4280	500	10560	10	1	29989494	4489	15.61	2.54	12	3.95	959.00	5891.00	15590	20241217	-3.98	10660	20241031	40.43	15590	-3.98	20241217	10660	40.43	20241031	15590	-3.98	20241217	10660	40.43	20241031	2.46	N	033500	500	153 억	2514182	N	N	137	N	N
76	20241217	140420	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	15090	810	2	5.67	16474094480	1083931	330.32	14260	15590	14150	18560	10000	14280	15198.48	8.38	0	80829	15073	14676	14403	14006	13733	14540	13870	153	4280	500	10560	10	1	29989494	4525	15.74	2.56	12	3.61	959.00	5891.00	15590	20241217	-3.21	10660	20241031	41.56	15590	-3.21	20241217	10660	41.56	20241031	15590	-3.21	20241217	10660	41.56	20241031	2.46	N	033500	500	153 억	2514182	N	N	137	N	N
77	20241217	130410	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	15080	800	2	5.60	15049546110	989878	301.66	14260	15590	14150	18560	10000	14280	15203.45	8.38	0	94153	15073	14676	14403	14006	13733	14540	13870	153	4280	500	10560	10	1	29989494	4522	15.72	2.56	12	3.30	959.00	5891.00	15590	20241217	-3.27	10660	20241031	41.46	15590	-3.27	20241217	10660	41.46	20241031	15590	-3.27	20241217	10660	41.46	20241031	2.46	N	033500	500	153 억	2514182	N	N	137	N	N
78	20241217	120417	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	15150	870	2	6.09	13984807410	919523	280.22	14260	15590	14150	18560	10000	14280	15208.78	8.38	0	103159	15073	14676	14403	14006	13733	14540	13870	153	4280	500	10560	10	1	29989494	4543	15.80	2.57	12	3.07	959.00	5891.00	15590	20241217	-2.82	10660	20241031	42.12	15590	-2.82	20241217	10660	42.12	20241031	15590	-2.82	20241217	10660	42.12	20241031	2.46	N	033500	500	153 억	2514182	N	N	137	N	N
79	20241217	110418	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	15310	1030	2	7.21	12321651080	810558	247.01	14260	15590	14150	18560	10000	14280	15201.46	8.38	0	118738	15073	14676	14403	14006	13733	14540	13870	153	4280	500	10560	10	1	29989494	4591	15.96	2.60	12	2.70	959.00	5891.00	15590	20241217	-1.80	10660	20241031	43.62	15590	-1.80	20241217	10660	43.62	20241031	15590	-1.80	20241217	10660	43.62	20241031	2.46	N	033500	500	153 억	2514182	N	N	137	N	N
80	20241217	100410	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	15370	1090	2	7.63	6956294260	462569	140.97	14260	15430	14150	18560	10000	14280	15038.41	8.38	0	77140	15073	14676	14403	14006	13733	14540	13870	153	4280	500	10560	10	1	29989494	4609	16.03	2.61	12	1.54	959.00	5891.00	15430	20241217	-0.39	10660	20241031	44.18	15430	-0.39	20241217	10660	44.18	20241031	15430	-0.39	20241217	10660	44.18	20241031	2.46	N	033500	500	153 억	2514182	N	N	137	N	N
81	20241217	090418	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14240	-40	5	-0.28	79799490	5608	1.71	14260	14280	14150	18560	10000	14280	14229.46	8.38	0	-1668	15073	14676	14403	14006	13733	14540	13870	153	4280	500	10560	10	1	29989494	4271	14.85	2.42	12	0.02	959.00	5891.00	15140	20241127	-5.94	10660	20241031	33.58	15140	-5.94	20241127	10660	33.58	20241031	15140	-5.94	20241127	10660	33.58	20241031	2.46	N	033500	500	153 억	2514182	N	N	137	N	N
82	20241216	160415	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14280	-360	5	-2.46	4669546920	325922	55.06	14640	14800	14130	19030	10250	14640	14327.33	8.76	0	-77348	15426	15032	14516	14122	13606	15230	14320	153	4390	500	10830	10	1	29989494	4282	14.89	2.42	12	1.09	959.00	5891.00	15140	20241127	-5.68	10660	20241031	33.96	15140	-5.68	20241127	10660	33.96	20241031	15140	-5.68	20241127	10660	33.96	20241031	2.44	N	033500	500	153 억	2626714	N	N	137	N	N
83	20241216	150418	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14140	-500	5	-3.42	4355885720	303872	51.34	14640	14800	14140	19030	10250	14640	14334.61	8.76	0	-74130	15426	15032	14516	14122	13606	15230	14320	153	4390	500	10830	10	1	29989494	4241	14.74	2.40	12	1.01	959.00	5891.00	15140	20241127	-6.61	10660	20241031	32.65	15140	-6.61	20241127	10660	32.65	20241031	15140	-6.61	20241127	10660	32.65	20241031	2.44	N	033500	500	153 억	2626714	N	N	1340	N	N
84	20241216	140417	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14200	-440	5	-3.01	3889165750	270940	45.77	14640	14800	14140	19030	10250	14640	14354.34	8.76	0	-75195	15426	15032	14516	14122	13606	15230	14320	153	4390	500	10830	10	1	29989494	4259	14.81	2.41	12	0.90	959.00	5891.00	15140	20241127	-6.21	10660	20241031	33.21	15140	-6.21	20241127	10660	33.21	20241031	15140	-6.21	20241127	10660	33.21	20241031	2.44	N	033500	500	153 억	2626714	N	N	1340	N	N
85	20241216	130418	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14230	-410	5	-2.80	3295234150	229061	38.70	14640	14800	14210	19030	10250	14640	14385.84	8.76	0	-74348	15426	15032	14516	14122	13606	15230	14320	153	4390	500	10830	10	1	29989494	4268	14.84	2.42	12	0.76	959.00	5891.00	15140	20241127	-6.01	10660	20241031	33.49	15140	-6.01	20241127	10660	33.49	20241031	15140	-6.01	20241127	10660	33.49	20241031	2.44	N	033500	500	153 억	2626714	N	N	1340	N	N
86	20241216	120418	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14240	-400	5	-2.73	2859203670	198415	33.52	14640	14800	14220	19030	10250	14640	14410.22	8.76	0	-71360	15426	15032	14516	14122	13606	15230	14320	153	4390	500	10830	10	1	29989494	4271	14.85	2.42	12	0.66	959.00	5891.00	15140	20241127	-5.94	10660	20241031	33.58	15140	-5.94	20241127	10660	33.58	20241031	15140	-5.94	20241127	10660	33.58	20241031	2.44	N	033500	500	153 억	2626714	N	N	1340	N	N
87	20241216	110417	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14350	-290	5	-1.98	2227401020	154152	26.04	14640	14800	14320	19030	10250	14640	14449.38	8.76	0	-50878	15426	15032	14516	14122	13606	15230	14320	153	4390	500	10830	10	1	29989494	4303	14.96	2.44	12	0.51	959.00	5891.00	15140	20241127	-5.22	10660	20241031	34.62	15140	-5.22	20241127	10660	34.62	20241031	15140	-5.22	20241127	10660	34.62	20241031	2.44	N	033500	500	153 억	2626714	N	N	1340	N	N
88	20241216	100418	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14420	-220	5	-1.50	1714202490	118406	20.00	14640	14800	14320	19030	10250	14640	14477.33	8.76	0	-38972	15426	15032	14516	14122	13606	15230	14320	153	4390	500	10830	10	1	29989494	4324	15.04	2.45	12	0.39	959.00	5891.00	15140	20241127	-4.76	10660	20241031	35.27	15140	-4.76	20241127	10660	35.27	20241031	15140	-4.76	20241127	10660	35.27	20241031	2.44	N	033500	500	153 억	2626714	N	N	1340	N	N
89	20241216	090418	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14570	-70	5	-0.48	296620020	20219	3.42	14640	14800	14540	19030	10250	14640	14670.36	8.76	0	-5739	15426	15032	14516	14122	13606	15230	14320	153	4390	500	10830	10	1	29989494	4369	15.19	2.47	12	0.07	959.00	5891.00	15140	20241127	-3.76	10660	20241031	36.68	15140	-3.76	20241127	10660	36.68	20241031	15140	-3.76	20241127	10660	36.68	20241031	2.44	N	033500	500	153 억	2626714	N	N	1340	N	N
90	20241213	160411	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14640	430	2	3.03	8576902640	589871	189.05	14230	14910	14000	18470	9950	14210	14540.16	8.82	0	8010	14663	14436	14123	13896	13583	14280	13740	153	4260	500	10510	10	1	29989494	4390	15.27	2.49	12	1.97	959.00	5891.00	15140	20241127	-3.30	10660	20241031	37.34	15140	-3.30	20241127	10660	37.34	20241031	15140	-3.30	20241127	10660	37.34	20241031	2.22	N	033500	500	153 억	2646519	N	N	1256	N	N
91	20241213	150416	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14750	540	2	3.80	7852378230	540504	173.23	14230	14910	14000	18470	9950	14210	14527.88	8.82	0	-13992	14663	14436	14123	13896	13583	14280	13740	153	4260	500	10510	10	1	29989494	4423	15.38	2.50	12	1.80	959.00	5891.00	15140	20241127	-2.58	10660	20241031	38.37	15140	-2.58	20241127	10660	38.37	20241031	15140	-2.58	20241127	10660	38.37	20241031	2.22	N	033500	500	153 억	2646519	N	N	223	N	N
92	20241213	140417	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14740	530	2	3.73	5958091690	412702	132.27	14230	14800	14000	18470	9950	14210	14436.79	8.82	0	-4284	14663	14436	14123	13896	13583	14280	13740	153	4260	500	10510	10	1	29989494	4420	15.37	2.50	12	1.38	959.00	5891.00	15140	20241127	-2.64	10660	20241031	38.27	15140	-2.64	20241127	10660	38.27	20241031	15140	-2.64	20241127	10660	38.27	20241031	2.22	N	033500	500	153 억	2646519	N	N	223	N	N
93	20241213	130418	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14610	400	2	2.81	4346933910	302962	97.10	14230	14680	14000	18470	9950	14210	14348.12	8.82	0	19340	14663	14436	14123	13896	13583	14280	13740	153	4260	500	10510	10	1	29989494	4381	15.23	2.48	12	1.01	959.00	5891.00	15140	20241127	-3.50	10660	20241031	37.05	15140	-3.50	20241127	10660	37.05	20241031	15140	-3.50	20241127	10660	37.05	20241031	2.22	N	033500	500	153 억	2646519	N	N	223	N	N
94	20241213	120417	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14440	230	2	1.62	2711975540	190612	61.09	14230	14440	14000	18470	9950	14210	14227.73	8.82	0	19875	14663	14436	14123	13896	13583	14280	13740	153	4260	500	10510	10	1	29989494	4330	15.06	2.45	12	0.64	959.00	5891.00	15140	20241127	-4.62	10660	20241031	35.46	15140	-4.62	20241127	10660	35.46	20241031	15140	-4.62	20241127	10660	35.46	20241031	2.22	N	033500	500	153 억	2646519	N	N	223	N	N
95	20241213	110416	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14330	120	2	0.84	1651331770	116813	37.44	14230	14340	14000	18470	9950	14210	14136.54	8.82	0	7122	14663	14436	14123	13896	13583	14280	13740	153	4260	500	10510	10	1	29989494	4297	14.94	2.43	12	0.39	959.00	5891.00	15140	20241127	-5.35	10660	20241031	34.43	15140	-5.35	20241127	10660	34.43	20241031	15140	-5.35	20241127	10660	34.43	20241031	2.22	N	033500	500	153 억	2646519	N	N	223	N	N
96	20241213	100416	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14060	-150	5	-1.06	1030154010	72818	23.34	14230	14270	14010	18470	9950	14210	14146.97	8.82	0	-5282	14663	14436	14123	13896	13583	14280	13740	153	4260	500	10510	10	1	29989494	4217	14.66	2.39	12	0.24	959.00	5891.00	15140	20241127	-7.13	10660	20241031	31.89	15140	-7.13	20241127	10660	31.89	20241031	15140	-7.13	20241127	10660	31.89	20241031	2.22	N	033500	500	153 억	2646519	N	N	223	N	N
97	20241213	090417	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14120	-90	5	-0.63	112182380	7920	2.54	14230	14230	14030	18470	9950	14210	14164.44	8.82	0	-3363	14663	14436	14123	13896	13583	14280	13740	153	4260	500	10510	10	1	29989494	4235	14.72	2.40	12	0.03	959.00	5891.00	15140	20241127	-6.74	10660	20241031	32.46	15140	-6.74	20241127	10660	32.46	20241031	15140	-6.74	20241127	10660	32.46	20241031	2.22	N	033500	500	153 억	2646519	N	N	223	N	N
98	20241212	160422	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14210	0	3	0.00	4356682560	311087	73.20	14220	14350	13810	18470	9950	14210	14004.66	9.08	0	-29640	14816	14512	13956	13652	13096	14665	13805	153	4260	500	10510	10	1	29989494	4262	14.82	2.41	12	1.04	959.00	5891.00	15140	20241127	-6.14	10660	20241031	33.30	15140	-6.14	20241127	10660	33.30	20241031	15140	-6.14	20241127	10660	33.30	20241031	2.06	N	033500	500	153 억	2723606	N	N	223	N	N
99	20241212	150415	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14090	-120	5	-0.84	4015798460	286983	67.52	14220	14350	13810	18470	9950	14210	13993.15	9.08	0	-31645	14816	14512	13956	13652	13096	14665	13805	153	4260	500	10510	10	1	29989494	4226	14.69	2.39	12	0.96	959.00	5891.00	15140	20241127	-6.94	10660	20241031	32.18	15140	-6.94	20241127	10660	32.18	20241031	15140	-6.94	20241127	10660	32.18	20241031	2.06	N	033500	500	153 억	2723606	N	N	4422	N	N
100	20241212	140415	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14100	-110	5	-0.77	3681558570	263248	61.94	14220	14350	13810	18470	9950	14210	13985.13	9.08	0	-22955	14816	14512	13956	13652	13096	14665	13805	153	4260	500	10510	10	1	29989494	4229	14.70	2.39	12	0.88	959.00	5891.00	15140	20241127	-6.87	10660	20241031	32.27	15140	-6.87	20241127	10660	32.27	20241031	15140	-6.87	20241127	10660	32.27	20241031	2.06	N	033500	500	153 억	2723606	N	N	4422	N	N
101	20241212	130413	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13920	-290	5	-2.04	3123673050	223302	52.54	14220	14350	13810	18470	9950	14210	13988.55	9.08	0	-29875	14816	14512	13956	13652	13096	14665	13805	153	4260	500	10510	10	1	29989494	4175	14.52	2.36	12	0.74	959.00	5891.00	15140	20241127	-8.06	10660	20241031	30.58	15140	-8.06	20241127	10660	30.58	20241031	15140	-8.06	20241127	10660	30.58	20241031	2.06	N	033500	500	153 억	2723606	N	N	4422	N	N
102	20241212	120412	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13850	-360	5	-2.53	2394778440	170808	40.19	14220	14350	13830	18470	9950	14210	14020.29	9.08	0	-43037	14816	14512	13956	13652	13096	14665	13805	153	4260	500	10510	10	1	29989494	4154	14.44	2.35	12	0.57	959.00	5891.00	15140	20241127	-8.52	10660	20241031	29.92	15140	-8.52	20241127	10660	29.92	20241031	15140	-8.52	20241127	10660	29.92	20241031	2.06	N	033500	500	153 억	2723606	N	N	4422	N	N
103	20241212	110412	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13920	-290	5	-2.04	1998479760	142277	33.48	14220	14350	13900	18470	9950	14210	14046.40	9.08	0	-32871	14816	14512	13956	13652	13096	14665	13805	153	4260	500	10510	10	1	29989494	4175	14.52	2.36	12	0.47	959.00	5891.00	15140	20241127	-8.06	10660	20241031	30.58	15140	-8.06	20241127	10660	30.58	20241031	15140	-8.06	20241127	10660	30.58	20241031	2.06	N	033500	500	153 억	2723606	N	N	4422	N	N
104	20241212	100411	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14000	-210	5	-1.48	1518694680	107899	25.39	14220	14350	13920	18470	9950	14210	14075.14	9.08	0	-23964	14816	14512	13956	13652	13096	14665	13805	153	4260	500	10510	10	1	29989494	4199	14.60	2.38	12	0.36	959.00	5891.00	15140	20241127	-7.53	10660	20241031	31.33	15140	-7.53	20241127	10660	31.33	20241031	15140	-7.53	20241127	10660	31.33	20241031	2.06	N	033500	500	153 억	2723606	N	N	4422	N	N
105	20241212	090414	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14280	70	2	0.49	306795700	21564	5.07	14220	14350	14140	18470	9950	14210	14227.22	9.08	0	-9942	14816	14512	13956	13652	13096	14665	13805	153	4260	500	10510	10	1	29989494	4282	14.89	2.42	12	0.07	959.00	5891.00	15140	20241127	-5.68	10660	20241031	33.96	15140	-5.68	20241127	10660	33.96	20241031	15140	-5.68	20241127	10660	33.96	20241031	2.06	N	033500	500	153 억	2723606	N	N	4422	N	N
106	20241211	160411	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14210	730	2	5.42	5913163520	423388	90.60	13400	14260	13400	17520	9440	13480	13966.14	9.30	0	-67487	13946	13712	13386	13152	12826	13830	13270	153	4040	500	9970	10	1	29989494	4262	14.82	2.41	12	1.41	959.00	5891.00	15140	20241127	-6.14	10660	20241031	33.30	15140	-6.14	20241127	10660	33.30	20241031	15140	-6.14	20241127	10660	33.30	20241031	2.29	N	033500	500	153 억	2790131	N	N	4422	N	N
107	20241211	150319	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14160	680	2	5.04	5432905310	389512	83.35	13400	14260	13400	17520	9440	13480	13947.98	9.30	0	-69460	13946	13712	13386	13152	12826	13830	13270	153	4040	500	9970	10	1	29989494	4247	14.77	2.40	12	1.30	959.00	5891.00	15140	20241127	-6.47	10660	20241031	32.83	15140	-6.47	20241127	10660	32.83	20241031	15140	-6.47	20241127	10660	32.83	20241031	2.29	N	033500	500	153 억	2790131	N	N	159	N	N
108	20241211	140414	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14120	640	2	4.75	4758821860	341685	73.12	13400	14260	13400	17520	9440	13480	13927.51	9.30	0	-54461	13946	13712	13386	13152	12826	13830	13270	153	4040	500	9970	10	1	29989494	4235	14.72	2.40	12	1.14	959.00	5891.00	15140	20241127	-6.74	10660	20241031	32.46	15140	-6.74	20241127	10660	32.46	20241031	15140	-6.74	20241127	10660	32.46	20241031	2.29	N	033500	500	153 억	2790131	N	N	159	N	N
109	20241211	130415	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14050	570	2	4.23	3443218290	248753	53.23	13400	14050	13400	17520	9440	13480	13841.92	9.30	0	-62032	13946	13712	13386	13152	12826	13830	13270	153	4040	500	9970	10	1	29989494	4214	14.65	2.38	12	0.83	959.00	5891.00	15140	20241127	-7.20	10660	20241031	31.80	15140	-7.20	20241127	10660	31.80	20241031	15140	-7.20	20241127	10660	31.80	20241031	2.29	N	033500	500	153 억	2790131	N	N	159	N	N
110	20241211	120416	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13820	340	2	2.52	2849364460	206087	44.10	13400	14020	13400	17520	9440	13480	13826.03	9.30	0	-50133	13946	13712	13386	13152	12826	13830	13270	153	4040	500	9970	10	1	29989494	4145	14.41	2.35	12	0.69	959.00	5891.00	15140	20241127	-8.72	10660	20241031	29.64	15140	-8.72	20241127	10660	29.64	20241031	15140	-8.72	20241127	10660	29.64	20241031	2.29	N	033500	500	153 억	2790131	N	N	159	N	N
111	20241211	110414	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13870	390	2	2.89	2659734010	192357	41.16	13400	14020	13400	17520	9440	13480	13827.07	9.30	0	-47132	13946	13712	13386	13152	12826	13830	13270	153	4040	500	9970	10	1	29989494	4160	14.46	2.35	12	0.64	959.00	5891.00	15140	20241127	-8.39	10660	20241031	30.11	15140	-8.39	20241127	10660	30.11	20241031	15140	-8.39	20241127	10660	30.11	20241031	2.29	N	033500	500	153 억	2790131	N	N	159	N	N
112	20241211	100414	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13840	360	2	2.67	2031062330	146933	31.44	13400	14020	13400	17520	9440	13480	13823.05	9.30	0	-34602	13946	13712	13386	13152	12826	13830	13270	153	4040	500	9970	10	1	29989494	4151	14.43	2.35	12	0.49	959.00	5891.00	15140	20241127	-8.59	10660	20241031	29.83	15140	-8.59	20241127	10660	29.83	20241031	15140	-8.59	20241127	10660	29.83	20241031	2.29	N	033500	500	153 억	2790131	N	N	159	N	N
113	20241211	090416	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13600	120	2	0.89	154170300	11384	2.44	13400	13690	13400	17520	9440	13480	13542.72	9.30	0	2343	13946	13712	13386	13152	12826	13830	13270	153	4040	500	9970	10	1	29989494	4079	14.18	2.31	12	0.04	959.00	5891.00	15140	20241127	-10.17	10660	20241031	27.58	15140	-10.17	20241127	10660	27.58	20241031	15140	-10.17	20241127	10660	27.58	20241031	2.29	N	033500	500	153 억	2790131	N	N	159	N	N
114	20241210	160412	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13480	550	2	4.25	6256261740	466860	103.24	13130	13620	13060	16800	9060	12930	13400.61	9.58	0	-51394	13316	13122	12936	12742	12556	13030	12650	153	3870	500	9560	10	1	29989494	4043	14.06	2.29	12	1.56	959.00	5891.00	15140	20241127	-10.96	10660	20241031	26.45	15140	-10.96	20241127	10660	26.45	20241031	15140	-10.96	20241127	10660	26.45	20241031	2.27	N	033500	500	153 억	2873147	N	N	159	N	N
115	20241210	150412	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13500	570	2	4.41	6045911680	451251	99.79	13130	13620	13060	16800	9060	12930	13398.11	9.58	0	-50281	13316	13122	12936	12742	12556	13030	12650	153	3870	500	9560	10	1	29989494	4049	14.08	2.29	12	1.50	959.00	5891.00	15140	20241127	-10.83	10660	20241031	26.64	15140	-10.83	20241127	10660	26.64	20241031	15140	-10.83	20241127	10660	26.64	20241031	2.27	N	033500	500	153 억	2873147	N	N	1843	N	N
116	20241210	140412	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13570	640	2	4.95	5602347370	418503	92.55	13130	13620	13060	16800	9060	12930	13386.64	9.58	0	-37066	13316	13122	12936	12742	12556	13030	12650	153	3870	500	9560	10	1	29989494	4070	14.15	2.30	12	1.40	959.00	5891.00	15140	20241127	-10.37	10660	20241031	27.30	15140	-10.37	20241127	10660	27.30	20241031	15140	-10.37	20241127	10660	27.30	20241031	2.27	N	033500	500	153 억	2873147	N	N	1843	N	N
117	20241210	130411	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13540	610	2	4.72	4903852120	367008	81.16	13130	13610	13060	16800	9060	12930	13361.70	9.58	0	-46397	13316	13122	12936	12742	12556	13030	12650	153	3870	500	9560	10	1	29989494	4061	14.12	2.30	12	1.22	959.00	5891.00	15140	20241127	-10.57	10660	20241031	27.02	15140	-10.57	20241127	10660	27.02	20241031	15140	-10.57	20241127	10660	27.02	20241031	2.27	N	033500	500	153 억	2873147	N	N	1843	N	N
118	20241210	120412	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13490	560	2	4.33	4644341200	347753	76.90	13130	13610	13060	16800	9060	12930	13355.29	9.58	0	-40882	13316	13122	12936	12742	12556	13030	12650	153	3870	500	9560	10	1	29989494	4046	14.07	2.29	12	1.16	959.00	5891.00	15140	20241127	-10.90	10660	20241031	26.55	15140	-10.90	20241127	10660	26.55	20241031	15140	-10.90	20241127	10660	26.55	20241031	2.27	N	033500	500	153 억	2873147	N	N	1843	N	N
119	20241210	110411	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13360	430	2	3.33	4276148700	320333	70.84	13130	13610	13060	16800	9060	12930	13349.07	9.58	0	-32838	13316	13122	12936	12742	12556	13030	12650	153	3870	500	9560	10	1	29989494	4007	13.93	2.27	12	1.07	959.00	5891.00	15140	20241127	-11.76	10660	20241031	25.33	15140	-11.76	20241127	10660	25.33	20241031	15140	-11.76	20241127	10660	25.33	20241031	2.27	N	033500	500	153 억	2873147	N	N	1843	N	N
120	20241210	100411	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13590	660	2	5.10	2667083550	200656	44.37	13130	13590	13060	16800	9060	12930	13291.82	9.58	0	-31146	13316	13122	12936	12742	12556	13030	12650	153	3870	500	9560	10	1	29989494	4076	14.17	2.31	12	0.67	959.00	5891.00	15140	20241127	-10.24	10660	20241031	27.49	15140	-10.24	20241127	10660	27.49	20241031	15140	-10.24	20241127	10660	27.49	20241031	2.27	N	033500	500	153 억	2873147	N	N	1843	N	N
121	20241210	090414	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13210	280	2	2.17	168121590	12705	2.81	13130	13300	13130	16800	9060	12930	13232.71	9.58	0	-815	13316	13122	12936	12742	12556	13030	12650	153	3870	500	9560	10	1	29989494	3962	13.77	2.24	12	0.04	959.00	5891.00	15140	20241127	-12.75	10660	20241031	23.92	15140	-12.75	20241127	10660	23.92	20241031	15140	-12.75	20241127	10660	23.92	20241031	2.27	N	033500	500	153 억	2873147	N	N	1843	N	N
122	20241209	160410	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	12930	-430	5	-3.22	5813129520	450027	76.89	12980	13130	12750	17360	9360	13360	12917.17	9.35	0	75987	14273	13816	13383	12926	12493	13600	12710	153	4000	500	9880	10	1	29989494	3878	13.48	2.19	12	1.50	959.00	5891.00	15140	20241127	-14.60	10660	20241031	21.29	15140	-14.60	20241127	10660	21.29	20241031	15140	-14.60	20241127	10660	21.29	20241031	2.32	N	033500	500	153 억	2804100	N	N	1843	N	N
123	20241209	150412	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	12990	-370	5	-2.77	5439284060	421205	71.96	12980	13130	12750	17360	9360	13360	12913.52	9.35	0	72237	14273	13816	13383	12926	12493	13600	12710	153	4000	500	9880	10	1	29989494	3896	13.55	2.21	12	1.40	959.00	5891.00	15140	20241127	-14.20	10660	20241031	21.86	15140	-14.20	20241127	10660	21.86	20241031	15140	-14.20	20241127	10660	21.86	20241031	2.32	N	033500	500	153 억	2804100	N	N	647	N	N
124	20241209	140411	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	12890	-470	5	-3.52	4344610110	336976	57.57	12980	13130	12750	17360	9360	13360	12892.79	9.35	0	81559	14273	13816	13383	12926	12493	13600	12710	153	4000	500	9880	10	1	29989494	3866	13.44	2.19	12	1.12	959.00	5891.00	15140	20241127	-14.86	10660	20241031	20.92	15140	-14.86	20241127	10660	20.92	20241031	15140	-14.86	20241127	10660	20.92	20241031	2.32	N	033500	500	153 억	2804100	N	N	647	N	N
125	20241209	130412	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	12790	-570	5	-4.27	3718687830	288182	49.24	12980	13130	12750	17360	9360	13360	12903.79	9.35	0	72499	14273	13816	13383	12926	12493	13600	12710	153	4000	500	9880	10	1	29989494	3836	13.34	2.17	12	0.96	959.00	5891.00	15140	20241127	-15.52	10660	20241031	19.98	15140	-15.52	20241127	10660	19.98	20241031	15140	-15.52	20241127	10660	19.98	20241031	2.32	N	033500	500	153 억	2804100	N	N	647	N	N
126	20241209	120411	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	12830	-530	5	-3.97	3331902470	258111	44.10	12980	13130	12750	17360	9360	13360	12908.62	9.35	0	64972	14273	13816	13383	12926	12493	13600	12710	153	4000	500	9880	10	1	29989494	3848	13.38	2.18	12	0.86	959.00	5891.00	15140	20241127	-15.26	10660	20241031	20.36	15140	-15.26	20241127	10660	20.36	20241031	15140	-15.26	20241127	10660	20.36	20241031	2.32	N	033500	500	153 억	2804100	N	N	647	N	N
127	20241209	110412	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	12830	-530	5	-3.97	3028257230	234473	40.06	12980	13130	12750	17360	9360	13360	12914.97	9.35	0	58409	14273	13816	13383	12926	12493	13600	12710	153	4000	500	9880	10	1	29989494	3848	13.38	2.18	12	0.78	959.00	5891.00	15140	20241127	-15.26	10660	20241031	20.36	15140	-15.26	20241127	10660	20.36	20241031	15140	-15.26	20241127	10660	20.36	20241031	2.32	N	033500	500	153 억	2804100	N	N	647	N	N
128	20241209	100411	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13010	-350	5	-2.62	1837625060	141714	24.21	12980	13130	12750	17360	9360	13360	12966.85	9.35	0	30357	14273	13816	13383	12926	12493	13600	12710	153	4000	500	9880	10	1	29989494	3902	13.57	2.21	12	0.47	959.00	5891.00	15140	20241127	-14.07	10660	20241031	22.05	15140	-14.07	20241127	10660	22.05	20241031	15140	-14.07	20241127	10660	22.05	20241031	2.32	N	033500	500	153 억	2804100	N	N	647	N	N
129	20241209	090409	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13000	-360	5	-2.69	483383600	37329	6.38	12980	13100	12800	17360	9360	13360	12948.14	9.35	0	8329	14273	13816	13383	12926	12493	13600	12710	153	4000	500	9880	10	1	29989494	3899	13.56	2.21	12	0.12	959.00	5891.00	15140	20241127	-14.13	10660	20241031	21.95	15140	-14.13	20241127	10660	21.95	20241031	15140	-14.13	20241127	10660	21.95	20241031	2.32	N	033500	500	153 억	2804100	N	N	647	N	N
130	20241206	160408	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13360	-540	5	-3.88	7787970130	584114	208.47	13840	13840	12950	18070	9730	13900	13332.46	9.50	0	51188	14426	14162	13896	13632	13366	14295	13765	153	4170	500	10280	10	1	29989494	4007	13.93	2.27	12	1.95	959.00	5891.00	15140	20241127	-11.76	10660	20241031	25.33	15140	-11.76	20241127	10660	25.33	20241031	15140	-11.76	20241127	10660	25.33	20241031	2.47	N	033500	500	153 억	2849933	N	N	634	N	N
131	20241206	150409	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13480	-420	5	-3.02	7497460200	562370	200.71	13840	13840	12950	18070	9730	13900	13331.39	9.50	0	49073	14426	14162	13896	13632	13366	14295	13765	153	4170	500	10280	10	1	29989494	4043	14.06	2.29	12	1.88	959.00	5891.00	15140	20241127	-10.96	10660	20241031	26.45	15140	-10.96	20241127	10660	26.45	20241031	15140	-10.96	20241127	10660	26.45	20241031	2.47	N	033500	500	153 억	2849933	N	N	883	N	N
132	20241206	140408	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13360	-540	5	-3.88	6801986960	510631	182.25	13840	13840	12950	18070	9730	13900	13320.18	9.50	0	71459	14426	14162	13896	13632	13366	14295	13765	153	4170	500	10280	10	1	29989494	4007	13.93	2.27	12	1.70	959.00	5891.00	15140	20241127	-11.76	10660	20241031	25.33	15140	-11.76	20241127	10660	25.33	20241031	15140	-11.76	20241127	10660	25.33	20241031	2.47	N	033500	500	153 억	2849933	N	N	883	N	N
133	20241206	130409	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13130	-770	5	-5.54	6053878850	454488	162.21	13840	13840	12950	18070	9730	13900	13319.58	9.50	0	67520	14426	14162	13896	13632	13366	14295	13765	153	4170	500	10280	10	1	29989494	3938	13.69	2.23	12	1.52	959.00	5891.00	15140	20241127	-13.28	10660	20241031	23.17	15140	-13.28	20241127	10660	23.17	20241031	15140	-13.28	20241127	10660	23.17	20241031	2.47	N	033500	500	153 억	2849933	N	N	883	N	N
134	20241206	120406	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13250	-650	5	-4.68	5160162880	386943	138.10	13840	13840	12950	18070	9730	13900	13334.99	9.50	0	55378	14426	14162	13896	13632	13366	14295	13765	153	4170	500	10280	10	1	29989494	3974	13.82	2.25	12	1.29	959.00	5891.00	15140	20241127	-12.48	10660	20241031	24.30	15140	-12.48	20241127	10660	24.30	20241031	15140	-12.48	20241127	10660	24.30	20241031	2.47	N	033500	500	153 억	2849933	N	N	883	N	N
135	20241206	110408	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13240	-660	5	-4.75	4553141910	341516	121.89	13840	13840	12950	18070	9730	13900	13331.32	9.50	0	52597	14426	14162	13896	13632	13366	14295	13765	153	4170	500	10280	10	1	29989494	3971	13.81	2.25	12	1.14	959.00	5891.00	15140	20241127	-12.55	10660	20241031	24.20	15140	-12.55	20241127	10660	24.20	20241031	15140	-12.55	20241127	10660	24.20	20241031	2.47	N	033500	500	153 억	2849933	N	N	883	N	N
136	20241206	100405	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13320	-580	5	-4.17	2715065660	201503	71.92	13840	13840	13220	18070	9730	13900	13473.01	9.50	0	15711	14426	14162	13896	13632	13366	14295	13765	153	4170	500	10280	10	1	29989494	3995	13.89	2.26	12	0.67	959.00	5891.00	15140	20241127	-12.02	10660	20241031	24.95	15140	-12.02	20241127	10660	24.95	20241031	15140	-12.02	20241127	10660	24.95	20241031	2.47	N	033500	500	153 억	2849933	N	N	883	N	N
137	20241206	090407	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13640	-260	5	-1.87	256107660	18701	6.67	13840	13840	13610	18070	9730	13900	13689.23	9.50	0	-7470	14426	14162	13896	13632	13366	14295	13765	153	4170	500	10280	10	1	29989494	4091	14.22	2.32	12	0.06	959.00	5891.00	15140	20241127	-9.91	10660	20241031	27.95	15140	-9.91	20241127	10660	27.95	20241031	15140	-9.91	20241127	10660	27.95	20241031	2.47	N	033500	500	153 억	2849933	N	N	883	N	N
138	20241205	160401	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13900	-10	5	-0.07	3867529510	279219	58.66	13740	14160	13630	18080	9740	13910	13851.18	9.41	0	26895	14610	14260	13980	13630	13350	14120	13490	153	4170	500	10290	10	1	29989494	4169	14.49	2.36	12	0.93	959.00	5891.00	15140	20241127	-8.19	10660	20241031	30.39	15140	-8.19	20241127	10660	30.39	20241031	15140	-8.19	20241127	10660	30.39	20241031	2.40	N	033500	500	153 억	2823314	N	N	883	N	N
139	20241205	150404	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13870	-40	5	-0.29	3693443510	266697	56.03	13740	14160	13630	18080	9740	13910	13848.84	9.41	0	26063	14610	14260	13980	13630	13350	14120	13490	153	4170	500	10290	10	1	29989494	4160	14.46	2.35	12	0.89	959.00	5891.00	15140	20241127	-8.39	10660	20241031	30.11	15140	-8.39	20241127	10660	30.11	20241031	15140	-8.39	20241127	10660	30.11	20241031	2.40	N	033500	500	153 억	2823314	N	N	1203	N	N
140	20241205	140403	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14000	90	2	0.65	2838200570	205028	43.07	13740	14160	13630	18080	9740	13910	13842.99	9.41	0	16697	14610	14260	13980	13630	13350	14120	13490	153	4170	500	10290	10	1	29989494	4199	14.60	2.38	12	0.68	959.00	5891.00	15140	20241127	-7.53	10660	20241031	31.33	15140	-7.53	20241127	10660	31.33	20241031	15140	-7.53	20241127	10660	31.33	20241031	2.40	N	033500	500	153 억	2823314	N	N	1203	N	N
141	20241205	130402	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14010	100	2	0.72	2663391980	192539	40.45	13740	14160	13630	18080	9740	13910	13833.00	9.41	0	16282	14610	14260	13980	13630	13350	14120	13490	153	4170	500	10290	10	1	29989494	4202	14.61	2.38	12	0.64	959.00	5891.00	15140	20241127	-7.46	10660	20241031	31.43	15140	-7.46	20241127	10660	31.43	20241031	15140	-7.46	20241127	10660	31.43	20241031	2.40	N	033500	500	153 억	2823314	N	N	1203	N	N
142	20241205	120404	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14130	220	2	1.58	2279872430	165296	34.73	13740	14160	13630	18080	9740	13910	13792.67	9.41	0	16597	14610	14260	13980	13630	13350	14120	13490	153	4170	500	10290	10	1	29989494	4238	14.73	2.40	12	0.55	959.00	5891.00	15140	20241127	-6.67	10660	20241031	32.55	15140	-6.67	20241127	10660	32.55	20241031	15140	-6.67	20241127	10660	32.55	20241031	2.40	N	033500	500	153 억	2823314	N	N	1203	N	N
143	20241205	110402	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13700	-210	5	-1.51	1637033420	119097	25.02	13740	13920	13630	18080	9740	13910	13745.38	9.41	0	10846	14610	14260	13980	13630	13350	14120	13490	153	4170	500	10290	10	1	29989494	4109	14.29	2.33	12	0.40	959.00	5891.00	15140	20241127	-9.51	10660	20241031	28.52	15140	-9.51	20241127	10660	28.52	20241031	15140	-9.51	20241127	10660	28.52	20241031	2.40	N	033500	500	153 억	2823314	N	N	1203	N	N
144	20241205	100400	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13700	-210	5	-1.51	977343250	71037	14.92	13740	13920	13630	18080	9740	13910	13758.23	9.41	0	454	14610	14260	13980	13630	13350	14120	13490	153	4170	500	10290	10	1	29989494	4109	14.29	2.33	12	0.24	959.00	5891.00	15140	20241127	-9.51	10660	20241031	28.52	15140	-9.51	20241127	10660	28.52	20241031	15140	-9.51	20241127	10660	28.52	20241031	2.40	N	033500	500	153 억	2823314	N	N	1203	N	N
145	20241205	090403	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13890	-20	5	-0.14	172199020	12483	2.62	13740	13920	13740	18080	9740	13910	13794.68	9.41	0	-1049	14610	14260	13980	13630	13350	14120	13490	153	4170	500	10290	10	1	29989494	4166	14.48	2.36	12	0.04	959.00	5891.00	15140	20241127	-8.26	10660	20241031	30.30	15140	-8.26	20241127	10660	30.30	20241031	15140	-8.26	20241127	10660	30.30	20241031	2.40	N	033500	500	153 억	2823314	N	N	1203	N	N
146	20241204	160357	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13910	-370	5	-2.59	6643879470	475380	149.73	13950	14330	13700	18560	10000	14280	13975.94	9.22	0	58604	14620	14450	14130	13960	13640	14535	14045	153	4280	500	10560	10	1	29989494	4172	14.50	2.36	12	1.59	959.00	5891.00	15140	20241127	-8.12	10660	20241031	30.49	15140	-8.12	20241127	10660	30.49	20241031	15140	-8.12	20241127	10660	30.49	20241031	2.59	N	033500	500	153 억	2764619	N	N	1203	N	N
147	20241204	150358	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13920	-360	5	-2.52	6488825090	464235	146.22	13950	14330	13700	18560	10000	14280	13977.46	9.22	0	60800	14620	14450	14130	13960	13640	14535	14045	153	4280	500	10560	10	1	29989494	4175	14.52	2.36	12	1.55	959.00	5891.00	15140	20241127	-8.06	10660	20241031	30.58	15140	-8.06	20241127	10660	30.58	20241031	15140	-8.06	20241127	10660	30.58	20241031	2.59	N	033500	500	153 억	2764619	N	N	67	N	N
148	20241204	140356	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13840	-440	5	-3.08	6065768520	433721	136.61	13950	14330	13700	18560	10000	14280	13985.42	9.22	0	60327	14620	14450	14130	13960	13640	14535	14045	153	4280	500	10560	10	1	29989494	4151	14.43	2.35	12	1.45	959.00	5891.00	15140	20241127	-8.59	10660	20241031	29.83	15140	-8.59	20241127	10660	29.83	20241031	15140	-8.59	20241127	10660	29.83	20241031	2.59	N	033500	500	153 억	2764619	N	N	67	N	N
149	20241204	130355	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14010	-270	5	-1.89	5649648100	403873	127.21	13950	14330	13700	18560	10000	14280	13988.67	9.22	0	68872	14620	14450	14130	13960	13640	14535	14045	153	4280	500	10560	10	1	29989494	4202	14.61	2.38	12	1.35	959.00	5891.00	15140	20241127	-7.46	10660	20241031	31.43	15140	-7.46	20241127	10660	31.43	20241031	15140	-7.46	20241127	10660	31.43	20241031	2.59	N	033500	500	153 억	2764619	N	N	67	N	N
150	20241204	120353	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13910	-370	5	-2.59	5283177300	377669	118.95	13950	14330	13700	18560	10000	14280	13988.91	9.22	0	63749	14620	14450	14130	13960	13640	14535	14045	153	4280	500	10560	10	1	29989494	4172	14.50	2.36	12	1.26	959.00	5891.00	15140	20241127	-8.12	10660	20241031	30.49	15140	-8.12	20241127	10660	30.49	20241031	15140	-8.12	20241127	10660	30.49	20241031	2.59	N	033500	500	153 억	2764619	N	N	67	N	N
151	20241204	110349	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13970	-310	5	-2.17	4345526680	309787	97.57	13950	14330	13760	18560	10000	14280	14027.47	9.22	0	55276	14620	14450	14130	13960	13640	14535	14045	153	4280	500	10560	10	1	29989494	4190	14.57	2.37	12	1.03	959.00	5891.00	15140	20241127	-7.73	10660	20241031	31.05	15140	-7.73	20241127	10660	31.05	20241031	15140	-7.73	20241127	10660	31.05	20241031	2.59	N	033500	500	153 억	2764619	N	N	67	N	N
152	20241204	100349	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14090	-190	5	-1.33	3590202460	255964	80.62	13950	14330	13760	18560	10000	14280	14026.20	9.22	0	57514	14620	14450	14130	13960	13640	14535	14045	153	4280	500	10560	10	1	29989494	4226	14.69	2.39	12	0.85	959.00	5891.00	15140	20241127	-6.94	10660	20241031	32.18	15140	-6.94	20241127	10660	32.18	20241031	15140	-6.94	20241127	10660	32.18	20241031	2.59	N	033500	500	153 억	2764619	N	N	67	N	N
153	20241204	090354	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14020	-260	5	-1.82	735695720	52499	16.54	13950	14150	13930	18560	10000	14280	14013.52	9.22	0	12037	14620	14450	14130	13960	13640	14535	14045	153	4280	500	10560	10	1	29989494	4205	14.62	2.38	12	0.18	959.00	5891.00	15140	20241127	-7.40	10660	20241031	31.52	15140	-7.40	20241127	10660	31.52	20241031	15140	-7.40	20241127	10660	31.52	20241031	2.59	N	033500	500	153 억	2764619	N	N	67	N	N
154	20241203	160416	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14280	360	2	2.59	4423776030	312559	53.06	13810	14300	13810	18090	9750	13920	14153.49	9.34	0	13007	14826	14372	13986	13532	13146	14180	13340	153	4170	500	10300	10	1	29989494	4282	14.89	2.42	12	1.04	959.00	5891.00	15140	20241127	-5.68	10660	20241031	33.96	15140	-5.68	20241127	10660	33.96	20241031	15140	-5.68	20241127	10660	33.96	20241031	2.61	N	033500	500	153 억	2800413	N	N	67	N	N
155	20241203	150424	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14260	340	2	2.44	4238082570	299556	50.85	13810	14300	13810	18090	9750	13920	14148.03	9.34	0	12805	14826	14372	13986	13532	13146	14180	13340	153	4170	500	10300	10	1	29989494	4277	14.87	2.42	12	1.00	959.00	5891.00	15140	20241127	-5.81	10660	20241031	33.77	15140	-5.81	20241127	10660	33.77	20241031	15140	-5.81	20241127	10660	33.77	20241031	2.61	N	033500	500	153 억	2800413	N	N	472	N	N
156	20241203	140415	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14260	340	2	2.44	3535469210	250246	42.48	13810	14300	13810	18090	9750	13920	14128.14	9.34	0	13215	14826	14372	13986	13532	13146	14180	13340	153	4170	500	10300	10	1	29989494	4277	14.87	2.42	12	0.83	959.00	5891.00	15140	20241127	-5.81	10660	20241031	33.77	15140	-5.81	20241127	10660	33.77	20241031	15140	-5.81	20241127	10660	33.77	20241031	2.61	N	033500	500	153 억	2800413	N	N	472	N	N
157	20241203	130412	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14140	220	2	1.58	2613024290	185511	31.49	13810	14280	13810	18090	9750	13920	14085.73	9.34	0	9221	14826	14372	13986	13532	13146	14180	13340	153	4170	500	10300	10	1	29989494	4241	14.74	2.40	12	0.62	959.00	5891.00	15140	20241127	-6.61	10660	20241031	32.65	15140	-6.61	20241127	10660	32.65	20241031	15140	-6.61	20241127	10660	32.65	20241031	2.61	N	033500	500	153 억	2800413	N	N	472	N	N
158	20241203	120427	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14100	180	2	1.29	2155506900	153133	25.99	13810	14280	13810	18090	9750	13920	14076.25	9.34	0	8481	14826	14372	13986	13532	13146	14180	13340	153	4170	500	10300	10	1	29989494	4229	14.70	2.39	12	0.51	959.00	5891.00	15140	20241127	-6.87	10660	20241031	32.27	15140	-6.87	20241127	10660	32.27	20241031	15140	-6.87	20241127	10660	32.27	20241031	2.61	N	033500	500	153 억	2800413	N	N	472	N	N
159	20241203	110414	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14130	210	2	1.51	1746416770	124065	21.06	13810	14280	13810	18090	9750	13920	14076.88	9.34	0	8993	14826	14372	13986	13532	13146	14180	13340	153	4170	500	10300	10	1	29989494	4238	14.73	2.40	12	0.41	959.00	5891.00	15140	20241127	-6.67	10660	20241031	32.55	15140	-6.67	20241127	10660	32.55	20241031	15140	-6.67	20241127	10660	32.55	20241031	2.61	N	033500	500	153 억	2800413	N	N	472	N	N
160	20241203	100405	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14080	160	2	1.15	783738300	56124	9.53	13810	14090	13810	18090	9750	13920	13964.57	9.34	0	-2270	14826	14372	13986	13532	13146	14180	13340	153	4170	500	10300	10	1	29989494	4223	14.68	2.39	12	0.19	959.00	5891.00	15140	20241127	-7.00	10660	20241031	32.08	15140	-7.00	20241127	10660	32.08	20241031	15140	-7.00	20241127	10660	32.08	20241031	2.61	N	033500	500	153 억	2800413	N	N	472	N	N
161	20241203	090405	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14090	170	2	1.22	168728410	12083	2.05	13810	14090	13810	18090	9750	13920	13964.87	9.34	0	4187	14826	14372	13986	13532	13146	14180	13340	153	4170	500	10300	10	1	29989494	4226	14.69	2.39	12	0.04	959.00	5891.00	15140	20241127	-6.94	10660	20241031	32.18	15140	-6.94	20241127	10660	32.18	20241031	15140	-6.94	20241127	10660	32.18	20241031	2.61	N	033500	500	153 억	2800413	N	N	472	N	N
162	20241202	160353	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13920	-390	5	-2.73	8156291680	586892	135.23	14440	14440	13600	18600	10020	14310	13897.33	9.01	0	99377	14970	14640	14310	13980	13650	14475	13815	153	4290	500	10580	10	1	29989494	4175	14.52	2.36	12	1.96	959.00	5891.00	15140	20241127	-8.06	10660	20241031	30.58	15140	-8.06	20241127	10660	30.58	20241031	15140	-8.06	20241127	10660	30.58	20241031	2.79	N	033500	500	153 억	2700862	N	N	472	N	N
163	20241202	150417	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13960	-350	5	-2.45	7829891540	563457	129.83	14440	14440	13600	18600	10020	14310	13896.10	9.01	0	95486	14970	14640	14310	13980	13650	14475	13815	153	4290	500	10580	10	1	29989494	4187	14.56	2.37	12	1.88	959.00	5891.00	15140	20241127	-7.79	10660	20241031	30.96	15140	-7.79	20241127	10660	30.96	20241031	15140	-7.79	20241127	10660	30.96	20241031	2.79	N	033500	500	153 억	2700862	N	N	49	N	N
164	20241202	140404	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14000	-310	5	-2.17	6380277200	459770	105.94	14440	14440	13600	18600	10020	14310	13877.02	9.01	0	81621	14970	14640	14310	13980	13650	14475	13815	153	4290	500	10580	10	1	29989494	4199	14.60	2.38	12	1.53	959.00	5891.00	15140	20241127	-7.53	10660	20241031	31.33	15140	-7.53	20241127	10660	31.33	20241031	15140	-7.53	20241127	10660	31.33	20241031	2.79	N	033500	500	153 억	2700862	N	N	49	N	N
165	20241202	130407	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13940	-370	5	-2.59	5634026860	406396	93.64	14440	14440	13600	18600	10020	14310	13863.29	9.01	0	76655	14970	14640	14310	13980	13650	14475	13815	153	4290	500	10580	10	1	29989494	4181	14.54	2.37	12	1.36	959.00	5891.00	15140	20241127	-7.93	10660	20241031	30.77	15140	-7.93	20241127	10660	30.77	20241031	15140	-7.93	20241127	10660	30.77	20241031	2.79	N	033500	500	153 억	2700862	N	N	49	N	N
166	20241202	120419	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13750	-560	5	-3.91	5139151990	370752	85.43	14440	14440	13600	18600	10020	14310	13861.32	9.01	0	64190	14970	14640	14310	13980	13650	14475	13815	153	4290	500	10580	10	1	29989494	4124	14.34	2.33	12	1.24	959.00	5891.00	15140	20241127	-9.18	10660	20241031	28.99	15140	-9.18	20241127	10660	28.99	20241031	15140	-9.18	20241127	10660	28.99	20241031	2.79	N	033500	500	153 억	2700862	N	N	49	N	N
167	20241202	110357	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13710	-600	5	-4.19	4162694370	299471	69.01	14440	14440	13640	18600	10020	14310	13900.04	9.01	0	53135	14970	14640	14310	13980	13650	14475	13815	153	4290	500	10580	10	1	29989494	4112	14.30	2.33	12	1.00	959.00	5891.00	15140	20241127	-9.45	10660	20241031	28.61	15140	-9.45	20241127	10660	28.61	20241031	15140	-9.45	20241127	10660	28.61	20241031	2.79	N	033500	500	153 억	2700862	N	N	49	N	N
168	20241202	100355	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13810	-500	5	-3.49	2394163260	170924	39.39	14440	14440	13800	18600	10020	14310	14007.02	9.01	0	13620	14970	14640	14310	13980	13650	14475	13815	153	4290	500	10580	10	1	29989494	4142	14.40	2.34	12	0.57	959.00	5891.00	15140	20241127	-8.78	10660	20241031	29.55	15140	-8.78	20241127	10660	29.55	20241031	15140	-8.78	20241127	10660	29.55	20241031	2.79	N	033500	500	153 억	2700862	N	N	49	N	N
169	20241202	090355	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14280	-30	5	-0.21	93082800	6483	1.49	14440	14440	14280	18600	10020	14310	14358.66	9.01	0	-3263	14970	14640	14310	13980	13650	14475	13815	153	4290	500	10580	10	1	29989494	4282	14.89	2.42	12	0.02	959.00	5891.00	15140	20241127	-5.68	10660	20241031	33.96	15140	-5.68	20241127	10660	33.96	20241031	15140	-5.68	20241127	10660	33.96	20241031	2.79	N	033500	500	153 억	2700862	N	N	49	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History