KissMeData/044480/price/prices-20241201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160523	57	100.00	KOSDAQ		화학	N	N	N	N	N	474	-10	5	-2.07	22155033	45997	57.33	484	498	473	629	339	484	481.65	0.43	-13621	-13621	508	495	485	472	462	495	472	203	145	500	300	1	1	40663728	193	-1.14	0.93	12	0.11	-415.00	510.00	1730	20240520	-72.60	435	20241209	8.97	1730	-72.60	20240520	435	8.97	20241209	1730	-72.60	20240520	435	8.97	20241209	N	044480	500	203 억	175488	N	N	N	N
3	20241231	150524	57	100.00	KOSDAQ		화학	N	N	N	N	N	474	-10	5	-2.07	22155033	45997	57.33	484	498	473	629	339	484	481.65	0.43	-13621	-13621	508	495	485	472	462	495	472	203	145	500	300	1	1	40663728	193	-1.14	0.93	12	0.11	-415.00	510.00	1730	20240520	-72.60	435	20241209	8.97	1730	-72.60	20240520	435	8.97	20241209	1730	-72.60	20240520	435	8.97	20241209	N	044480	500	203 억	175488	N	N	N	N
4	20241231	140523	57	100.00	KOSDAQ		화학	N	N	N	N	N	474	-10	5	-2.07	22155033	45997	57.33	484	498	473	629	339	484	481.65	0.43	-13621	-13621	508	495	485	472	462	495	472	203	145	500	300	1	1	40663728	193	-1.14	0.93	12	0.11	-415.00	510.00	1730	20240520	-72.60	435	20241209	8.97	1730	-72.60	20240520	435	8.97	20241209	1730	-72.60	20240520	435	8.97	20241209	N	044480	500	203 억	175488	N	N	N	N
5	20241231	130524	57	100.00	KOSDAQ		화학	N	N	N	N	N	474	-10	5	-2.07	22155033	45997	57.33	484	498	473	629	339	484	481.65	0.43	-13621	-13621	508	495	485	472	462	495	472	203	145	500	300	1	1	40663728	193	-1.14	0.93	12	0.11	-415.00	510.00	1730	20240520	-72.60	435	20241209	8.97	1730	-72.60	20240520	435	8.97	20241209	1730	-72.60	20240520	435	8.97	20241209	N	044480	500	203 억	175488	N	N	N	N
6	20241231	120523	57	100.00	KOSDAQ		화학	N	N	N	N	N	474	-10	5	-2.07	22155033	45997	57.33	484	498	473	629	339	484	481.65	0.43	-13621	-13621	508	495	485	472	462	495	472	203	145	500	300	1	1	40663728	193	-1.14	0.93	12	0.11	-415.00	510.00	1730	20240520	-72.60	435	20241209	8.97	1730	-72.60	20240520	435	8.97	20241209	1730	-72.60	20240520	435	8.97	20241209	N	044480	500	203 억	175488	N	N	N	N
7	20241231	110522	57	100.00	KOSDAQ		화학	N	N	N	N	N	474	-10	5	-2.07	22155033	45997	57.33	484	498	473	629	339	484	481.65	0.43	-13621	-13621	508	495	485	472	462	495	472	203	145	500	300	1	1	40663728	193	-1.14	0.93	12	0.11	-415.00	510.00	1730	20240520	-72.60	435	20241209	8.97	1730	-72.60	20240520	435	8.97	20241209	1730	-72.60	20240520	435	8.97	20241209	N	044480	500	203 억	175488	N	N	N	N
8	20241231	100516	57	100.00	KOSDAQ		화학	N	N	N	N	N	474	-10	5	-2.07	22155033	45997	57.33	484	498	473	629	339	484	481.65	0.43	-13621	-13621	508	495	485	472	462	495	472	203	145	500	300	1	1	40663728	193	-1.14	0.93	12	0.11	-415.00	510.00	1730	20240520	-72.60	435	20241209	8.97	1730	-72.60	20240520	435	8.97	20241209	1730	-72.60	20240520	435	8.97	20241209	N	044480	500	203 억	175488	N	N	N	N
9	20241231	090524	57	100.00	KOSDAQ		화학	N	N	N	N	N	474	-10	5	-2.07	22155033	45997	57.33	484	498	473	629	339	484	481.65	0.43	-13621	-13621	508	495	485	472	462	495	472	203	145	500	300	1	1	40663728	193	-1.14	0.93	12	0.11	-415.00	510.00	1730	20240520	-72.60	435	20241209	8.97	1730	-72.60	20240520	435	8.97	20241209	1730	-72.60	20240520	435	8.97	20241209	N	044480	500	203 억	175488	N	N	N	N
10	20241230	160521	57	100.00	KOSDAQ		화학	N	N	N	N	N	474	-10	5	-2.07	22052240	45785	57.07	484	498	473	629	339	484	481.65	0.47	0	-13621	508	495	485	472	462	495	472	203	145	500	300	1	1	40663728	193	-1.14	0.93	12	0.11	-415.00	510.00	1730	20240520	-72.60	435	20241209	8.97	1730	-72.60	20240520	435	8.97	20241209	1730	-72.60	20240520	435	8.97	20241209	N	044480	500	203 억	189109	N	N	N	N
11	20241230	150524	57	100.00	KOSDAQ		화학	N	N	N	N	N	479	-5	5	-1.03	20483943	42488	52.96	484	498	473	629	339	484	482.11	0.47	0	-13978	508	495	485	472	462	495	472	203	145	500	300	1	1	40663728	195	-1.15	0.94	12	0.10	-415.00	510.00	1730	20240520	-72.31	435	20241209	10.11	1730	-72.31	20240520	435	10.11	20241209	1730	-72.31	20240520	435	10.11	20241209	N	044480	500	203 억	189109	N	N	N	N
12	20241230	140522	57	100.00	KOSDAQ		화학	N	N	N	N	N	477	-7	5	-1.45	19740547	40936	51.03	484	498	473	629	339	484	482.23	0.47	0	-14174	508	495	485	472	462	495	472	203	145	500	300	1	1	40663728	194	-1.15	0.94	12	0.10	-415.00	510.00	1730	20240520	-72.43	435	20241209	9.66	1730	-72.43	20240520	435	9.66	20241209	1730	-72.43	20240520	435	9.66	20241209	N	044480	500	203 억	189109	N	N	N	N
13	20241230	130522	57	100.00	KOSDAQ		화학	N	N	N	N	N	477	-7	5	-1.45	19124046	39647	49.42	484	498	473	629	339	484	482.36	0.47	0	-14156	508	495	485	472	462	495	472	203	145	500	300	1	1	40663728	194	-1.15	0.94	12	0.10	-415.00	510.00	1730	20240520	-72.43	435	20241209	9.66	1730	-72.43	20240520	435	9.66	20241209	1730	-72.43	20240520	435	9.66	20241209	N	044480	500	203 억	189109	N	N	N	N
14	20241230	120520	57	100.00	KOSDAQ		화학	N	N	N	N	N	481	-3	5	-0.62	18278949	37879	47.22	484	498	473	629	339	484	482.56	0.47	0	-14116	508	495	485	472	462	495	472	203	145	500	300	1	1	40663728	196	-1.16	0.94	12	0.09	-415.00	510.00	1730	20240520	-72.20	435	20241209	10.57	1730	-72.20	20240520	435	10.57	20241209	1730	-72.20	20240520	435	10.57	20241209	N	044480	500	203 억	189109	N	N	N	N
15	20241230	110523	57	100.00	KOSDAQ		화학	N	N	N	N	N	483	-1	5	-0.21	16591254	34337	42.80	484	498	478	629	339	484	483.19	0.47	0	-15072	508	495	485	472	462	495	472	203	145	500	300	1	1	40663728	196	-1.16	0.95	12	0.08	-415.00	510.00	1730	20240520	-72.08	435	20241209	11.03	1730	-72.08	20240520	435	11.03	20241209	1730	-72.08	20240520	435	11.03	20241209	N	044480	500	203 억	189109	N	N	N	N
16	20241230	100522	57	100.00	KOSDAQ		화학	N	N	N	N	N	484	0	3	0.00	14312272	29593	36.89	484	498	480	629	339	484	483.64	0.47	0	-14682	508	495	485	472	462	495	472	203	145	500	300	1	1	40663728	197	-1.17	0.95	12	0.07	-415.00	510.00	1730	20240520	-72.02	435	20241209	11.26	1730	-72.02	20240520	435	11.26	20241209	1730	-72.02	20240520	435	11.26	20241209	N	044480	500	203 억	189109	N	N	N	N
17	20241230	090523	57	100.00	KOSDAQ		화학	N	N	N	N	N	484	0	3	0.00	12718654	26310	32.80	484	485	480	629	339	484	483.42	0.47	0	-15741	508	495	485	472	462	495	472	203	145	500	300	1	1	40663728	197	-1.17	0.95	12	0.06	-415.00	510.00	1730	20240520	-72.02	435	20241209	11.26	1730	-72.02	20240520	435	11.26	20241209	1730	-72.02	20240520	435	11.26	20241209	N	044480	500	203 억	189109	N	N	N	N
18	20241227	160520	57	100.00	KOSDAQ		화학	N	N	N	N	N	484	0	3	0.00	38565914	80171	195.50	484	498	475	629	339	484	481.05	0.47	0	-1969	507	495	489	477	471	492	474	203	145	500	300	1	1	40663728	197	-1.17	0.95	12	0.20	-415.00	510.00	1730	20240520	-72.02	435	20241209	11.26	1730	-72.02	20240520	435	11.26	20241209	1730	-72.02	20240520	435	11.26	20241209	N	044480	500	203 억	191078	N	N	N	N
19	20241227	150520	57	100.00	KOSDAQ		화학	N	N	N	N	N	478	-6	5	-1.24	32172675	66840	162.99	484	498	475	629	339	484	481.34	0.47	0	-622	507	495	489	477	471	492	474	203	145	500	300	1	1	40663728	194	-1.15	0.94	12	0.16	-415.00	510.00	1730	20240520	-72.37	435	20241209	9.89	1730	-72.37	20240520	435	9.89	20241209	1730	-72.37	20240520	435	9.89	20241209	N	044480	500	203 억	191078	N	N	N	N
20	20241227	140522	57	100.00	KOSDAQ		화학	N	N	N	N	N	480	-4	5	-0.83	29569141	61408	149.75	484	498	475	629	339	484	481.52	0.47	0	-557	507	495	489	477	471	492	474	203	145	500	300	1	1	40663728	195	-1.16	0.94	12	0.15	-415.00	510.00	1730	20240520	-72.25	435	20241209	10.34	1730	-72.25	20240520	435	10.34	20241209	1730	-72.25	20240520	435	10.34	20241209	N	044480	500	203 억	191078	N	N	N	N
21	20241227	130521	57	100.00	KOSDAQ		화학	N	N	N	N	N	478	-6	5	-1.24	28757880	59716	145.62	484	498	475	629	339	484	481.58	0.47	0	-126	507	495	489	477	471	492	474	203	145	500	300	1	1	40663728	194	-1.15	0.94	12	0.15	-415.00	510.00	1730	20240520	-72.37	435	20241209	9.89	1730	-72.37	20240520	435	9.89	20241209	1730	-72.37	20240520	435	9.89	20241209	N	044480	500	203 억	191078	N	N	N	N
22	20241227	120520	57	100.00	KOSDAQ		화학	N	N	N	N	N	486	2	2	0.41	23005274	47684	116.28	484	498	475	629	339	484	482.45	0.47	0	-1710	507	495	489	477	471	492	474	203	145	500	300	1	1	40663728	198	-1.17	0.95	12	0.12	-415.00	510.00	1730	20240520	-71.91	435	20241209	11.72	1730	-71.91	20240520	435	11.72	20241209	1730	-71.91	20240520	435	11.72	20241209	N	044480	500	203 억	191078	N	N	N	N
23	20241227	110520	57	100.00	KOSDAQ		화학	N	N	N	N	N	487	3	2	0.62	16913198	34987	85.32	484	498	475	629	339	484	483.41	0.47	0	-2832	507	495	489	477	471	492	474	203	145	500	300	1	1	40663728	198	-1.17	0.95	12	0.09	-415.00	510.00	1730	20240520	-71.85	435	20241209	11.95	1730	-71.85	20240520	435	11.95	20241209	1730	-71.85	20240520	435	11.95	20241209	N	044480	500	203 억	191078	N	N	N	N
24	20241227	100519	57	100.00	KOSDAQ		화학	N	N	N	N	N	497	13	2	2.69	16434020	34012	82.94	484	498	475	629	339	484	483.18	0.47	0	-2960	507	495	489	477	471	492	474	203	145	500	300	1	1	40663728	202	-1.20	0.97	12	0.08	-415.00	510.00	1730	20240520	-71.27	435	20241209	14.25	1730	-71.27	20240520	435	14.25	20241209	1730	-71.27	20240520	435	14.25	20241209	N	044480	500	203 억	191078	N	N	N	N
25	20241227	090522	57	100.00	KOSDAQ		화학	N	N	N	N	N	482	-2	5	-0.41	12512836	25883	63.12	484	484	475	629	339	484	483.44	0.47	0	-1852	507	495	489	477	471	492	474	203	145	500	300	1	1	40663728	196	-1.16	0.95	12	0.06	-415.00	510.00	1730	20240520	-72.14	435	20241209	10.80	1730	-72.14	20240520	435	10.80	20241209	1730	-72.14	20240520	435	10.80	20241209	N	044480	500	203 억	191078	N	N	N	N
26	20241226	160519	57	100.00	KOSDAQ		화학	N	N	N	N	N	484	-11	5	-2.22	13778495	28224	45.78	495	501	483	643	347	495	488.18	0.50	0	-12680	513	503	496	486	479	500	483	203	148	500	300	1	1	40663728	197	-1.17	0.95	12	0.07	-415.00	510.00	1730	20240520	-72.02	435	20241209	11.26	1730	-72.02	20240520	435	11.26	20241209	1730	-72.02	20240520	435	11.26	20241209	N	044480	500	203 억	203758	N	N	N	N
27	20241226	150516	57	100.00	KOSDAQ		화학	N	N	N	N	N	490	-5	5	-1.01	12426376	25436	41.26	495	501	483	643	347	495	488.53	0.50	0	-10112	513	503	496	486	479	500	483	203	148	500	300	1	1	40663728	199	-1.18	0.96	12	0.06	-415.00	510.00	1730	20240520	-71.68	435	20241209	12.64	1730	-71.68	20240520	435	12.64	20241209	1730	-71.68	20240520	435	12.64	20241209	N	044480	500	203 억	203758	N	N	N	N
28	20241226	140516	57	100.00	KOSDAQ		화학	N	N	N	N	N	483	-12	5	-2.42	10509029	21519	34.91	495	501	483	643	347	495	488.36	0.50	0	-7171	513	503	496	486	479	500	483	203	148	500	300	1	1	40663728	196	-1.16	0.95	12	0.05	-415.00	510.00	1730	20240520	-72.08	435	20241209	11.03	1730	-72.08	20240520	435	11.03	20241209	1730	-72.08	20240520	435	11.03	20241209	N	044480	500	203 억	203758	N	N	N	N
29	20241226	130517	57	100.00	KOSDAQ		화학	N	N	N	N	N	488	-7	5	-1.41	3135194	6392	10.37	495	501	487	643	347	495	490.49	0.50	0	-976	513	503	496	486	479	500	483	203	148	500	300	1	1	40663728	198	-1.18	0.96	12	0.02	-415.00	510.00	1730	20240520	-71.79	435	20241209	12.18	1730	-71.79	20240520	435	12.18	20241209	1730	-71.79	20240520	435	12.18	20241209	N	044480	500	203 억	203758	N	N	N	N
30	20241226	120514	57	100.00	KOSDAQ		화학	N	N	N	N	N	491	-4	5	-0.81	2791568	5690	9.23	495	501	487	643	347	495	490.61	0.50	0	-797	513	503	496	486	479	500	483	203	148	500	300	1	1	40663728	200	-1.18	0.96	12	0.01	-415.00	510.00	1730	20240520	-71.62	435	20241209	12.87	1730	-71.62	20240520	435	12.87	20241209	1730	-71.62	20240520	435	12.87	20241209	N	044480	500	203 억	203758	N	N	N	N
31	20241226	110516	57	100.00	KOSDAQ		화학	N	N	N	N	N	492	-3	5	-0.61	2757189	5620	9.12	495	501	487	643	347	495	490.60	0.50	0	-773	513	503	496	486	479	500	483	203	148	500	300	1	1	40663728	200	-1.19	0.96	12	0.01	-415.00	510.00	1730	20240520	-71.56	435	20241209	13.10	1730	-71.56	20240520	435	13.10	20241209	1730	-71.56	20240520	435	13.10	20241209	N	044480	500	203 억	203758	N	N	N	N
32	20241226	100516	57	100.00	KOSDAQ		화학	N	N	N	N	N	494	-1	5	-0.20	232316	469	0.76	495	501	490	643	347	495	495.34	0.50	0	-208	513	503	496	486	479	500	483	203	148	500	300	1	1	40663728	201	-1.19	0.97	12	0.00	-415.00	510.00	1730	20240520	-71.45	435	20241209	13.56	1730	-71.45	20240520	435	13.56	20241209	1730	-71.45	20240520	435	13.56	20241209	N	044480	500	203 억	203758	N	N	N	N
33	20241226	090516	57	100.00	KOSDAQ		화학	N	N	N	N	N	500	5	2	1.01	122191	247	0.40	495	501	492	643	347	495	494.70	0.50	0	-103	513	503	496	486	479	500	483	203	148	500	300	1	1	40663728	203	-1.20	0.98	12	0.00	-415.00	510.00	1730	20240520	-71.10	435	20241209	14.94	1730	-71.10	20240520	435	14.94	20241209	1730	-71.10	20240520	435	14.94	20241209	N	044480	500	203 억	203758	N	N	N	N
34	20241224	160516	57	100.00	KOSDAQ		화학	N	N	N	N	N	495	-1	5	-0.20	30539848	61622	189.40	500	506	489	644	348	496	495.60	0.52	0	-6104	518	506	496	484	474	513	491	203	148	500	300	1	1	40663728	201	-1.19	0.97	12	0.15	-415.00	510.00	1730	20240520	-71.39	435	20241209	13.79	1730	-71.39	20240520	435	13.79	20241209	1730	-71.39	20240520	435	13.79	20241209	N	044480	500	203 억	209862	N	N	N	N
35	20241224	150516	57	100.00	KOSDAQ		화학	N	N	N	N	N	495	-1	5	-0.20	26277647	52944	162.73	500	506	489	644	348	496	496.33	0.52	0	-4337	518	506	496	484	474	513	491	203	148	500	300	1	1	40663728	201	-1.19	0.97	12	0.13	-415.00	510.00	1730	20240520	-71.39	435	20241209	13.79	1730	-71.39	20240520	435	13.79	20241209	1730	-71.39	20240520	435	13.79	20241209	N	044480	500	203 억	209862	N	N	N	N
36	20241224	140514	57	100.00	KOSDAQ		화학	N	N	N	N	N	495	-1	5	-0.20	24255880	48848	150.14	500	506	489	644	348	496	496.56	0.52	0	-2945	518	506	496	484	474	513	491	203	148	500	300	1	1	40663728	201	-1.19	0.97	12	0.12	-415.00	510.00	1730	20240520	-71.39	435	20241209	13.79	1730	-71.39	20240520	435	13.79	20241209	1730	-71.39	20240520	435	13.79	20241209	N	044480	500	203 억	209862	N	N	N	N
37	20241224	130515	57	100.00	KOSDAQ		화학	N	N	N	N	N	496	0	3	0.00	23662170	47639	146.42	500	506	491	644	348	496	496.70	0.52	0	-3005	518	506	496	484	474	513	491	203	148	500	300	1	1	40663728	202	-1.20	0.97	12	0.12	-415.00	510.00	1730	20240520	-71.33	435	20241209	14.02	1730	-71.33	20240520	435	14.02	20241209	1730	-71.33	20240520	435	14.02	20241209	N	044480	500	203 억	209862	N	N	N	N
38	20241224	120515	57	100.00	KOSDAQ		화학	N	N	N	N	N	499	3	2	0.60	19929007	40084	123.20	500	506	495	644	348	496	497.18	0.52	0	-792	518	506	496	484	474	513	491	203	148	500	300	1	1	40663728	203	-1.20	0.98	12	0.10	-415.00	510.00	1730	20240520	-71.16	435	20241209	14.71	1730	-71.16	20240520	435	14.71	20241209	1730	-71.16	20240520	435	14.71	20241209	N	044480	500	203 억	209862	N	N	N	N
39	20241224	110515	57	100.00	KOSDAQ		화학	N	N	N	N	N	503	7	2	1.41	19242278	38701	118.95	500	506	495	644	348	496	497.20	0.52	0	-3	518	506	496	484	474	513	491	203	148	500	300	1	1	40663728	205	-1.21	0.99	12	0.10	-415.00	510.00	1730	20240520	-70.92	435	20241209	15.63	1730	-70.92	20240520	435	15.63	20241209	1730	-70.92	20240520	435	15.63	20241209	N	044480	500	203 억	209862	N	N	N	N
40	20241224	100516	57	100.00	KOSDAQ		화학	N	N	N	N	N	502	6	2	1.21	19055156	38326	117.80	500	506	496	644	348	496	497.19	0.52	0	193	518	506	496	484	474	513	491	203	148	500	300	1	1	40663728	204	-1.21	0.98	12	0.09	-415.00	510.00	1730	20240520	-70.98	435	20241209	15.40	1730	-70.98	20240520	435	15.40	20241209	1730	-70.98	20240520	435	15.40	20241209	N	044480	500	203 억	209862	N	N	N	N
41	20241224	090518	57	100.00	KOSDAQ		화학	N	N	N	N	N	499	3	2	0.60	128450	257	0.79	500	500	499	644	348	496	499.81	0.52	0	-30	518	506	496	484	474	513	491	203	148	500	300	1	1	40663728	203	-1.20	0.98	12	0.00	-415.00	510.00	1730	20240520	-71.16	435	20241209	14.71	1730	-71.16	20240520	435	14.71	20241209	1730	-71.16	20240520	435	14.71	20241209	N	044480	500	203 억	209862	N	N	N	N
42	20241223	160511	57	100.00	KOSDAQ		화학	N	N	N	N	N	496	1	2	0.20	16130474	32519	45.79	495	508	486	643	347	495	496.03	0.52	0	-1290	515	504	495	484	475	500	480	203	148	500	300	1	1	40663728	202	-1.20	0.97	12	0.08	-415.00	510.00	1730	20240520	-71.33	435	20241209	14.02	1730	-71.33	20240520	435	14.02	20241209	1730	-71.33	20240520	435	14.02	20241209	N	044480	500	203 억	211152	N	N	N	N
43	20241223	150515	57	100.00	KOSDAQ		화학	N	N	N	N	N	496	1	2	0.20	15262931	30764	43.32	495	508	486	643	347	495	496.13	0.52	0	-1540	515	504	495	484	475	500	480	203	148	500	300	1	1	40663728	202	-1.20	0.97	12	0.08	-415.00	510.00	1730	20240520	-71.33	435	20241209	14.02	1730	-71.33	20240520	435	14.02	20241209	1730	-71.33	20240520	435	14.02	20241209	N	044480	500	203 억	211152	N	N	N	N
44	20241223	140510	57	100.00	KOSDAQ		화학	N	N	N	N	N	499	4	2	0.81	15041459	30318	42.69	495	508	486	643	347	495	496.12	0.52	0	-1546	515	504	495	484	475	500	480	203	148	500	300	1	1	40663728	203	-1.20	0.98	12	0.07	-415.00	510.00	1730	20240520	-71.16	435	20241209	14.71	1730	-71.16	20240520	435	14.71	20241209	1730	-71.16	20240520	435	14.71	20241209	N	044480	500	203 억	211152	N	N	N	N
45	20241223	130511	57	100.00	KOSDAQ		화학	N	N	N	N	N	496	1	2	0.20	14248011	28723	40.45	495	508	486	643	347	495	496.05	0.52	0	-1241	515	504	495	484	475	500	480	203	148	500	300	1	1	40663728	202	-1.20	0.97	12	0.07	-415.00	510.00	1730	20240520	-71.33	435	20241209	14.02	1730	-71.33	20240520	435	14.02	20241209	1730	-71.33	20240520	435	14.02	20241209	N	044480	500	203 억	211152	N	N	N	N
46	20241223	120513	57	100.00	KOSDAQ		화학	N	N	N	N	N	500	5	2	1.01	14014239	28253	39.79	495	508	486	643	347	495	496.03	0.52	0	-1061	515	504	495	484	475	500	480	203	148	500	300	1	1	40663728	203	-1.20	0.98	12	0.07	-415.00	510.00	1730	20240520	-71.10	435	20241209	14.94	1730	-71.10	20240520	435	14.94	20241209	1730	-71.10	20240520	435	14.94	20241209	N	044480	500	203 억	211152	N	N	N	N
47	20241223	110511	57	100.00	KOSDAQ		화학	N	N	N	N	N	500	5	2	1.01	8963180	18020	25.38	495	508	495	643	347	495	497.40	0.52	0	-584	515	504	495	484	475	500	480	203	148	500	300	1	1	40663728	203	-1.20	0.98	12	0.04	-415.00	510.00	1730	20240520	-71.10	435	20241209	14.94	1730	-71.10	20240520	435	14.94	20241209	1730	-71.10	20240520	435	14.94	20241209	N	044480	500	203 억	211152	N	N	N	N
48	20241223	100508	57	100.00	KOSDAQ		화학	N	N	N	N	N	499	4	2	0.81	7989495	16064	22.62	495	508	495	643	347	495	497.35	0.52	0	-577	515	504	495	484	475	500	480	203	148	500	300	1	1	40663728	203	-1.20	0.98	12	0.04	-415.00	510.00	1730	20240520	-71.16	435	20241209	14.71	1730	-71.16	20240520	435	14.71	20241209	1730	-71.16	20240520	435	14.71	20241209	N	044480	500	203 억	211152	N	N	N	N
49	20241223	090512	57	100.00	KOSDAQ		화학	N	N	N	N	N	506	11	2	2.22	2853173	5761	8.11	495	506	495	643	347	495	495.26	0.52	0	-771	515	504	495	484	475	500	480	203	148	500	300	1	1	40663728	206	-1.22	0.99	12	0.01	-415.00	510.00	1730	20240520	-70.75	435	20241209	16.32	1730	-70.75	20240520	435	16.32	20241209	1730	-70.75	20240520	435	16.32	20241209	N	044480	500	203 억	211152	N	N	N	N
50	20241220	160509	57	100.00	KOSDAQ		화학	N	N	N	N	N	495	-8	5	-1.59	35203387	70929	150.34	503	506	486	653	353	503	496.32	0.54	0	-6791	529	516	503	490	477	509	483	203	150	500	310	1	1	40663728	201	-1.19	0.97	12	0.17	-415.00	510.00	1730	20240520	-71.39	435	20241209	13.79	1730	-71.39	20240520	435	13.79	20241209	1730	-71.39	20240520	435	13.79	20241209	N	044480	500	203 억	217943	N	N	N	N
51	20241220	150511	57	100.00	KOSDAQ		화학	N	N	N	N	N	493	-10	5	-1.99	26412148	53091	112.53	503	506	486	653	353	503	497.49	0.54	0	-3618	529	516	503	490	477	509	483	203	150	500	310	1	1	40663728	200	-1.19	0.97	12	0.13	-415.00	510.00	1730	20240520	-71.50	435	20241209	13.33	1730	-71.50	20240520	435	13.33	20241209	1730	-71.50	20240520	435	13.33	20241209	N	044480	500	203 억	217943	N	N	N	N
52	20241220	140510	57	100.00	KOSDAQ		화학	N	N	N	N	N	492	-11	5	-2.19	26293078	52849	112.02	503	506	486	653	353	503	497.51	0.54	0	-3848	529	516	503	490	477	509	483	203	150	500	310	1	1	40663728	200	-1.19	0.96	12	0.13	-415.00	510.00	1730	20240520	-71.56	435	20241209	13.10	1730	-71.56	20240520	435	13.10	20241209	1730	-71.56	20240520	435	13.10	20241209	N	044480	500	203 억	217943	N	N	N	N
53	20241220	130509	57	100.00	KOSDAQ		화학	N	N	N	N	N	492	-11	5	-2.19	24910009	50039	106.06	503	506	486	653	353	503	497.81	0.54	0	-3134	529	516	503	490	477	509	483	203	150	500	310	1	1	40663728	200	-1.19	0.96	12	0.12	-415.00	510.00	1730	20240520	-71.56	435	20241209	13.10	1730	-71.56	20240520	435	13.10	20241209	1730	-71.56	20240520	435	13.10	20241209	N	044480	500	203 억	217943	N	N	N	N
54	20241220	120508	57	100.00	KOSDAQ		화학	N	N	N	N	N	496	-7	5	-1.39	23136943	46451	98.46	503	506	486	653	353	503	498.09	0.54	0	-314	529	516	503	490	477	509	483	203	150	500	310	1	1	40663728	202	-1.20	0.97	12	0.11	-415.00	510.00	1730	20240520	-71.33	435	20241209	14.02	1730	-71.33	20240520	435	14.02	20241209	1730	-71.33	20240520	435	14.02	20241209	N	044480	500	203 억	217943	N	N	N	N
55	20241220	110509	57	100.00	KOSDAQ		화학	N	N	N	N	N	491	-12	5	-2.39	22445624	45047	95.48	503	506	486	653	353	503	498.27	0.54	0	-139	529	516	503	490	477	509	483	203	150	500	310	1	1	40663728	200	-1.18	0.96	12	0.11	-415.00	510.00	1730	20240520	-71.62	435	20241209	12.87	1730	-71.62	20240520	435	12.87	20241209	1730	-71.62	20240520	435	12.87	20241209	N	044480	500	203 억	217943	N	N	N	N
56	20241220	100509	57	100.00	KOSDAQ		화학	N	N	N	N	N	498	-5	5	-0.99	19867524	39795	84.35	503	506	488	653	353	503	499.25	0.54	0	824	529	516	503	490	477	509	483	203	150	500	310	1	1	40663728	203	-1.20	0.98	12	0.10	-415.00	510.00	1730	20240520	-71.21	435	20241209	14.48	1730	-71.21	20240520	435	14.48	20241209	1730	-71.21	20240520	435	14.48	20241209	N	044480	500	203 억	217943	N	N	N	N
57	20241220	090510	57	100.00	KOSDAQ		화학	N	N	N	N	N	506	3	2	0.60	11912171	23686	50.20	503	506	501	653	353	503	502.92	0.54	0	-2256	529	516	503	490	477	509	483	203	150	500	310	1	1	40663728	206	-1.22	0.99	12	0.06	-415.00	510.00	1730	20240520	-70.75	435	20241209	16.32	1730	-70.75	20240520	435	16.32	20241209	1730	-70.75	20240520	435	16.32	20241209	N	044480	500	203 억	217943	N	N	N	N
58	20241219	160509	57	100.00	KOSDAQ		화학	N	N	N	N	N	503	-4	5	-0.79	23660303	47179	70.24	507	516	490	659	355	507	501.50	0.54	0	-1714	539	522	511	494	483	531	503	203	152	500	310	1	1	40663728	205	-1.21	0.99	12	0.12	-415.00	510.00	1730	20240520	-70.92	435	20241209	15.63	1730	-70.92	20240520	435	15.63	20241209	1730	-70.92	20240520	435	15.63	20241209	N	044480	500	203 억	219657	N	N	N	N
59	20241219	150506	57	100.00	KOSDAQ		화학	N	N	N	N	N	500	-7	5	-1.38	23186735	46238	68.84	507	516	490	659	355	507	501.46	0.54	0	-1676	539	522	511	494	483	531	503	203	152	500	310	1	1	40663728	203	-1.20	0.98	12	0.11	-415.00	510.00	1730	20240520	-71.10	435	20241209	14.94	1730	-71.10	20240520	435	14.94	20241209	1730	-71.10	20240520	435	14.94	20241209	N	044480	500	203 억	219657	N	N	N	N
60	20241219	140508	57	100.00	KOSDAQ		화학	N	N	N	N	N	502	-5	5	-0.99	23153217	46171	68.74	507	516	490	659	355	507	501.47	0.54	0	-1676	539	522	511	494	483	531	503	203	152	500	310	1	1	40663728	204	-1.21	0.98	12	0.11	-415.00	510.00	1730	20240520	-70.98	435	20241209	15.40	1730	-70.98	20240520	435	15.40	20241209	1730	-70.98	20240520	435	15.40	20241209	N	044480	500	203 억	219657	N	N	N	N
61	20241219	130507	57	100.00	KOSDAQ		화학	N	N	N	N	N	498	-9	5	-1.78	18647930	37124	55.27	507	516	490	659	355	507	502.31	0.54	0	-1178	539	522	511	494	483	531	503	203	152	500	310	1	1	40663728	203	-1.20	0.98	12	0.09	-415.00	510.00	1730	20240520	-71.21	435	20241209	14.48	1730	-71.21	20240520	435	14.48	20241209	1730	-71.21	20240520	435	14.48	20241209	N	044480	500	203 억	219657	N	N	N	N
62	20241219	120509	57	100.00	KOSDAQ		화학	N	N	N	N	N	499	-8	5	-1.58	18418501	36664	54.59	507	516	490	659	355	507	502.36	0.54	0	-876	539	522	511	494	483	531	503	203	152	500	310	1	1	40663728	203	-1.20	0.98	12	0.09	-415.00	510.00	1730	20240520	-71.16	435	20241209	14.71	1730	-71.16	20240520	435	14.71	20241209	1730	-71.16	20240520	435	14.71	20241209	N	044480	500	203 억	219657	N	N	N	N
63	20241219	110507	57	100.00	KOSDAQ		화학	N	N	N	N	N	499	-8	5	-1.58	13967590	27654	41.17	507	516	497	659	355	507	505.08	0.54	0	-327	539	522	511	494	483	531	503	203	152	500	310	1	1	40663728	203	-1.20	0.98	12	0.07	-415.00	510.00	1730	20240520	-71.16	435	20241209	14.71	1730	-71.16	20240520	435	14.71	20241209	1730	-71.16	20240520	435	14.71	20241209	N	044480	500	203 억	219657	N	N	N	N
64	20241219	100500	57	100.00	KOSDAQ		화학	N	N	N	N	N	500	-7	5	-1.38	12600114	24913	37.09	507	516	500	659	355	507	505.76	0.54	0	404	539	522	511	494	483	531	503	203	152	500	310	1	1	40663728	203	-1.20	0.98	12	0.06	-415.00	510.00	1730	20240520	-71.10	435	20241209	14.94	1730	-71.10	20240520	435	14.94	20241209	1730	-71.10	20240520	435	14.94	20241209	N	044480	500	203 억	219657	N	N	N	N
65	20241219	090508	57	100.00	KOSDAQ		화학	N	N	N	N	N	507	0	3	0.00	8572579	16908	25.17	507	516	507	659	355	507	507.01	0.54	0	-535	539	522	511	494	483	531	503	203	152	500	310	1	1	40663728	206	-1.22	0.99	12	0.04	-415.00	510.00	1730	20240520	-70.69	435	20241209	16.55	1730	-70.69	20240520	435	16.55	20241209	1730	-70.69	20240520	435	16.55	20241209	N	044480	500	203 억	219657	N	N	N	N
66	20241218	160505	57	100.00	KOSDAQ		화학	N	N	N	N	N	507	5	2	1.00	33848679	67165	149.01	502	528	500	652	352	502	503.96	0.54	0	-160	547	524	513	490	479	519	485	203	150	500	310	1	1	40663728	206	-1.22	0.99	12	0.17	-415.00	510.00	1730	20240520	-70.69	435	20241209	16.55	1730	-70.69	20240520	435	16.55	20241209	1730	-70.69	20240520	435	16.55	20241209	N	044480	500	203 억	219817	N	N	N	N
67	20241218	150507	57	100.00	KOSDAQ		화학	N	N	N	N	N	507	5	2	1.00	28225060	56053	124.36	502	528	500	652	352	502	503.54	0.54	0	-304	547	524	513	490	479	519	485	203	150	500	310	1	1	40663728	206	-1.22	0.99	12	0.14	-415.00	510.00	1730	20240520	-70.69	435	20241209	16.55	1730	-70.69	20240520	435	16.55	20241209	1730	-70.69	20240520	435	16.55	20241209	N	044480	500	203 억	219817	N	N	N	N
68	20241218	140506	57	100.00	KOSDAQ		화학	N	N	N	N	N	506	4	2	0.80	26626503	52894	117.35	502	528	500	652	352	502	503.39	0.54	0	-2487	547	524	513	490	479	519	485	203	150	500	310	1	1	40663728	206	-1.22	0.99	12	0.13	-415.00	510.00	1730	20240520	-70.75	435	20241209	16.32	1730	-70.75	20240520	435	16.32	20241209	1730	-70.75	20240520	435	16.32	20241209	N	044480	500	203 억	219817	N	N	N	N
69	20241218	130507	57	100.00	KOSDAQ		화학	N	N	N	N	N	502	0	3	0.00	23390542	46498	103.16	502	528	500	652	352	502	503.04	0.54	0	-1315	547	524	513	490	479	519	485	203	150	500	310	1	1	40663728	204	-1.21	0.98	12	0.11	-415.00	510.00	1730	20240520	-70.98	435	20241209	15.40	1730	-70.98	20240520	435	15.40	20241209	1730	-70.98	20240520	435	15.40	20241209	N	044480	500	203 억	219817	N	N	N	N
70	20241218	120507	57	100.00	KOSDAQ		화학	N	N	N	N	N	501	-1	5	-0.20	22985151	45695	101.38	502	528	500	652	352	502	503.01	0.54	0	-1511	547	524	513	490	479	519	485	203	150	500	310	1	1	40663728	204	-1.21	0.98	12	0.11	-415.00	510.00	1730	20240520	-71.04	435	20241209	15.17	1730	-71.04	20240520	435	15.17	20241209	1730	-71.04	20240520	435	15.17	20241209	N	044480	500	203 억	219817	N	N	N	N
71	20241218	110507	57	100.00	KOSDAQ		화학	N	N	N	N	N	501	-1	5	-0.20	20556649	40844	90.62	502	528	500	652	352	502	503.30	0.54	0	-1532	547	524	513	490	479	519	485	203	150	500	310	1	1	40663728	204	-1.21	0.98	12	0.10	-415.00	510.00	1730	20240520	-71.04	435	20241209	15.17	1730	-71.04	20240520	435	15.17	20241209	1730	-71.04	20240520	435	15.17	20241209	N	044480	500	203 억	219817	N	N	N	N
72	20241218	100506	57	100.00	KOSDAQ		화학	N	N	N	N	N	503	1	2	0.20	16288696	32387	71.85	502	528	500	652	352	502	502.94	0.54	0	-1748	547	524	513	490	479	519	485	203	150	500	310	1	1	40663728	205	-1.21	0.99	12	0.08	-415.00	510.00	1730	20240520	-70.92	435	20241209	15.63	1730	-70.92	20240520	435	15.63	20241209	1730	-70.92	20240520	435	15.63	20241209	N	044480	500	203 억	219817	N	N	N	N
73	20241218	090508	57	100.00	KOSDAQ		화학	N	N	N	N	N	528	26	2	5.18	998396	1980	4.39	502	528	502	652	352	502	504.24	0.54	0	-20	547	524	513	490	479	519	485	203	150	500	310	1	1	40663728	215	-1.27	1.04	12	0.00	-415.00	510.00	1730	20240520	-69.48	435	20241209	21.38	1730	-69.48	20240520	435	21.38	20241209	1730	-69.48	20240520	435	21.38	20241209	N	044480	500	203 억	219817	N	N	N	N
74	20241217	160504	57	100.00	KOSDAQ		화학	N	N	N	N	N	502	-7	5	-1.38	22997355	45073	130.33	509	536	502	661	357	509	510.22	0.54	0	-769	525	516	509	500	493	521	505	203	152	500	310	1	1	40663728	204	-1.21	0.98	12	0.11	-415.00	510.00	1730	20240520	-70.98	435	20241209	15.40	1730	-70.98	20240520	435	15.40	20241209	1730	-70.98	20240520	435	15.40	20241209	N	044480	500	203 억	220586	N	N	N	N
75	20241217	150506	57	100.00	KOSDAQ		화학	N	N	N	N	N	507	-2	5	-0.39	20008675	39129	113.14	509	536	502	661	357	509	511.35	0.54	0	-182	525	516	509	500	493	521	505	203	152	500	310	1	1	40663728	206	-1.22	0.99	12	0.10	-415.00	510.00	1730	20240520	-70.69	435	20241209	16.55	1730	-70.69	20240520	435	16.55	20241209	1730	-70.69	20240520	435	16.55	20241209	N	044480	500	203 억	220586	N	N	N	N
76	20241217	140508	57	100.00	KOSDAQ		화학	N	N	N	N	N	507	-2	5	-0.39	19735909	38591	111.58	509	536	502	661	357	509	511.41	0.54	0	-588	525	516	509	500	493	521	505	203	152	500	310	1	1	40663728	206	-1.22	0.99	12	0.09	-415.00	510.00	1730	20240520	-70.69	435	20241209	16.55	1730	-70.69	20240520	435	16.55	20241209	1730	-70.69	20240520	435	16.55	20241209	N	044480	500	203 억	220586	N	N	N	N
77	20241217	130455	57	100.00	KOSDAQ		화학	N	N	N	N	N	511	2	2	0.39	19591203	38306	110.76	509	536	502	661	357	509	511.44	0.54	0	-696	525	516	509	500	493	521	505	203	152	500	310	1	1	40663728	208	-1.23	1.00	12	0.09	-415.00	510.00	1730	20240520	-70.46	435	20241209	17.47	1730	-70.46	20240520	435	17.47	20241209	1730	-70.46	20240520	435	17.47	20241209	N	044480	500	203 억	220586	N	N	N	N
78	20241217	120500	57	100.00	KOSDAQ		화학	N	N	N	N	N	503	-6	5	-1.18	17703818	34553	99.91	509	536	502	661	357	509	512.37	0.54	0	-1108	525	516	509	500	493	521	505	203	152	500	310	1	1	40663728	205	-1.21	0.99	12	0.08	-415.00	510.00	1730	20240520	-70.92	435	20241209	15.63	1730	-70.92	20240520	435	15.63	20241209	1730	-70.92	20240520	435	15.63	20241209	N	044480	500	203 억	220586	N	N	N	N
79	20241217	110504	57	100.00	KOSDAQ		화학	N	N	N	N	N	504	-5	5	-0.98	17403347	33956	98.18	509	536	502	661	357	509	512.53	0.54	0	-896	525	516	509	500	493	521	505	203	152	500	310	1	1	40663728	205	-1.21	0.99	12	0.08	-415.00	510.00	1730	20240520	-70.87	435	20241209	15.86	1730	-70.87	20240520	435	15.86	20241209	1730	-70.87	20240520	435	15.86	20241209	N	044480	500	203 억	220586	N	N	N	N
80	20241217	100457	57	100.00	KOSDAQ		화학	N	N	N	N	N	508	-1	5	-0.20	15266140	29762	86.05	509	536	502	661	357	509	512.94	0.54	0	-1832	525	516	509	500	493	521	505	203	152	500	310	1	1	40663728	207	-1.22	1.00	12	0.07	-415.00	510.00	1730	20240520	-70.64	435	20241209	16.78	1730	-70.64	20240520	435	16.78	20241209	1730	-70.64	20240520	435	16.78	20241209	N	044480	500	203 억	220586	N	N	N	N
81	20241217	090505	57	100.00	KOSDAQ		화학	N	N	N	N	N	529	20	2	3.93	2407331	4578	13.24	509	536	509	661	357	509	525.85	0.54	0	-2183	525	516	509	500	493	521	505	203	152	500	310	1	1	40663728	215	-1.27	1.04	12	0.01	-415.00	510.00	1730	20240520	-69.42	435	20241209	21.61	1730	-69.42	20240520	435	21.61	20241209	1730	-69.42	20240520	435	21.61	20241209	N	044480	500	203 억	220586	N	N	N	N
82	20241216	160458	57	100.00	KOSDAQ		화학	N	N	N	N	N	509	7	2	1.39	17096674	33597	77.56	502	518	502	652	352	502	508.88	0.54	0	2532	518	509	504	495	490	514	500	203	150	500	310	1	1	40663728	207	-1.23	1.00	12	0.08	-415.00	510.00	1730	20240520	-70.58	435	20241209	17.01	1730	-70.58	20240520	435	17.01	20241209	1730	-70.58	20240520	435	17.01	20241209	N	044480	500	203 억	218054	N	N	N	N
83	20241216	150505	57	100.00	KOSDAQ		화학	N	N	N	N	N	510	8	2	1.59	16934165	33278	76.82	502	518	502	652	352	502	508.87	0.54	0	2567	518	509	504	495	490	514	500	203	150	500	310	1	1	40663728	207	-1.23	1.00	12	0.08	-415.00	510.00	1730	20240520	-70.52	435	20241209	17.24	1730	-70.52	20240520	435	17.24	20241209	1730	-70.52	20240520	435	17.24	20241209	N	044480	500	203 억	218054	N	N	N	N
84	20241216	140505	57	100.00	KOSDAQ		화학	N	N	N	N	N	508	6	2	1.20	16436228	32302	74.57	502	518	502	652	352	502	508.83	0.54	0	2743	518	509	504	495	490	514	500	203	150	500	310	1	1	40663728	207	-1.22	1.00	12	0.08	-415.00	510.00	1730	20240520	-70.64	435	20241209	16.78	1730	-70.64	20240520	435	16.78	20241209	1730	-70.64	20240520	435	16.78	20241209	N	044480	500	203 억	218054	N	N	N	N
85	20241216	130505	57	100.00	KOSDAQ		화학	N	N	N	N	N	511	9	2	1.79	15964943	31378	72.43	502	518	502	652	352	502	508.79	0.54	0	2617	518	509	504	495	490	514	500	203	150	500	310	1	1	40663728	208	-1.23	1.00	12	0.08	-415.00	510.00	1730	20240520	-70.46	435	20241209	17.47	1730	-70.46	20240520	435	17.47	20241209	1730	-70.46	20240520	435	17.47	20241209	N	044480	500	203 억	218054	N	N	N	N
86	20241216	120505	57	100.00	KOSDAQ		화학	N	N	N	N	N	509	7	2	1.39	12445407	24490	56.53	502	518	502	652	352	502	508.18	0.54	0	1380	518	509	504	495	490	514	500	203	150	500	310	1	1	40663728	207	-1.23	1.00	12	0.06	-415.00	510.00	1730	20240520	-70.58	435	20241209	17.01	1730	-70.58	20240520	435	17.01	20241209	1730	-70.58	20240520	435	17.01	20241209	N	044480	500	203 억	218054	N	N	N	N
87	20241216	110504	57	100.00	KOSDAQ		화학	N	N	N	N	N	516	14	2	2.79	11544276	22718	52.44	502	518	502	652	352	502	508.16	0.54	0	1332	518	509	504	495	490	514	500	203	150	500	310	1	1	40663728	210	-1.24	1.01	12	0.06	-415.00	510.00	1730	20240520	-70.17	435	20241209	18.62	1730	-70.17	20240520	435	18.62	20241209	1730	-70.17	20240520	435	18.62	20241209	N	044480	500	203 억	218054	N	N	N	N
88	20241216	100505	57	100.00	KOSDAQ		화학	N	N	N	N	N	508	6	2	1.20	4316635	8541	19.72	502	512	502	652	352	502	505.40	0.54	0	1374	518	509	504	495	490	514	500	203	150	500	310	1	1	40663728	207	-1.22	1.00	12	0.02	-415.00	510.00	1730	20240520	-70.64	435	20241209	16.78	1730	-70.64	20240520	435	16.78	20241209	1730	-70.64	20240520	435	16.78	20241209	N	044480	500	203 억	218054	N	N	N	N
89	20241216	090505	57	100.00	KOSDAQ		화학	N	N	N	N	N	512	10	2	1.99	1368767	2711	6.26	502	512	502	652	352	502	504.89	0.54	0	814	518	509	504	495	490	514	500	203	150	500	310	1	1	40663728	208	-1.23	1.00	12	0.01	-415.00	510.00	1730	20240520	-70.40	435	20241209	17.70	1730	-70.40	20240520	435	17.70	20241209	1730	-70.40	20240520	435	17.70	20241209	N	044480	500	203 억	218054	N	N	N	N
90	20241213	160458	57	100.00	KOSDAQ		화학	N	N	N	N	N	502	-2	5	-0.40	21762763	43315	81.05	501	513	499	655	353	504	502.43	0.54	0	-2968	538	520	506	488	474	530	498	203	151	500	310	1	1	40663728	204	-1.21	0.98	12	0.11	-415.00	510.00	1730	20240520	-70.98	435	20241209	15.40	1730	-70.98	20240520	435	15.40	20241209	1730	-70.98	20240520	435	15.40	20241209	N	044480	500	203 억	221022	N	N	N	N
91	20241213	150503	57	100.00	KOSDAQ		화학	N	N	N	N	N	500	-4	5	-0.79	18462803	36731	68.73	501	513	499	655	353	504	502.65	0.54	0	-3154	538	520	506	488	474	530	498	203	151	500	310	1	1	40663728	203	-1.20	0.98	12	0.09	-415.00	510.00	1730	20240520	-71.10	435	20241209	14.94	1730	-71.10	20240520	435	14.94	20241209	1730	-71.10	20240520	435	14.94	20241209	N	044480	500	203 억	221022	N	N	N	N
92	20241213	140504	57	100.00	KOSDAQ		화학	N	N	N	N	N	504	0	3	0.00	10645133	21103	39.49	501	513	499	655	353	504	504.44	0.54	0	-2975	538	520	506	488	474	530	498	203	151	500	310	1	1	40663728	205	-1.21	0.99	12	0.05	-415.00	510.00	1730	20240520	-70.87	435	20241209	15.86	1730	-70.87	20240520	435	15.86	20241209	1730	-70.87	20240520	435	15.86	20241209	N	044480	500	203 억	221022	N	N	N	N
93	20241213	130504	57	100.00	KOSDAQ		화학	N	N	N	N	N	506	2	2	0.40	7991906	15815	29.59	501	513	501	655	353	504	505.34	0.54	0	-4248	538	520	506	488	474	530	498	203	151	500	310	1	1	40663728	206	-1.22	0.99	12	0.04	-415.00	510.00	1730	20240520	-70.75	435	20241209	16.32	1730	-70.75	20240520	435	16.32	20241209	1730	-70.75	20240520	435	16.32	20241209	N	044480	500	203 억	221022	N	N	N	N
94	20241213	120504	57	100.00	KOSDAQ		화학	N	N	N	N	N	504	0	3	0.00	7166480	14177	26.53	501	513	501	655	353	504	505.50	0.54	0	-4314	538	520	506	488	474	530	498	203	151	500	310	1	1	40663728	205	-1.21	0.99	12	0.03	-415.00	510.00	1730	20240520	-70.87	435	20241209	15.86	1730	-70.87	20240520	435	15.86	20241209	1730	-70.87	20240520	435	15.86	20241209	N	044480	500	203 억	221022	N	N	N	N
95	20241213	110503	57	100.00	KOSDAQ		화학	N	N	N	N	N	503	-1	5	-0.20	6824627	13496	25.25	501	513	501	655	353	504	505.68	0.54	0	-4228	538	520	506	488	474	530	498	203	151	500	310	1	1	40663728	205	-1.21	0.99	12	0.03	-415.00	510.00	1730	20240520	-70.92	435	20241209	15.63	1730	-70.92	20240520	435	15.63	20241209	1730	-70.92	20240520	435	15.63	20241209	N	044480	500	203 억	221022	N	N	N	N
96	20241213	100503	57	100.00	KOSDAQ		화학	N	N	N	N	N	506	2	2	0.40	5692776	11269	21.09	501	513	501	655	353	504	505.17	0.54	0	-3296	538	520	506	488	474	530	498	203	151	500	310	1	1	40663728	206	-1.22	0.99	12	0.03	-415.00	510.00	1730	20240520	-70.75	435	20241209	16.32	1730	-70.75	20240520	435	16.32	20241209	1730	-70.75	20240520	435	16.32	20241209	N	044480	500	203 억	221022	N	N	N	N
97	20241213	090503	57	100.00	KOSDAQ		화학	N	N	N	N	N	501	-3	5	-0.60	1168332	2332	4.36	501	501	501	655	353	504	501.00	0.54	0	-204	538	520	506	488	474	530	498	203	151	500	310	1	1	40663728	204	-1.21	0.98	12	0.01	-415.00	510.00	1730	20240520	-71.04	435	20241209	15.17	1730	-71.04	20240520	435	15.17	20241209	1730	-71.04	20240520	435	15.17	20241209	N	044480	500	203 억	221022	N	N	N	N
98	20241212	160508	57	100.00	KOSDAQ		화학	N	N	N	N	N	504	2	2	0.40	26797024	53440	49.09	499	524	492	652	352	502	501.44	0.56	0	-5791	525	513	499	487	473	519	493	203	150	500	310	1	1	40663728	205	-1.21	0.99	12	0.13	-415.00	510.00	1730	20240520	-70.87	435	20241209	15.86	1730	-70.87	20240520	435	15.86	20241209	1730	-70.87	20240520	435	15.86	20241209	N	044480	500	203 억	227360	N	N	N	N
99	20241212	150501	57	100.00	KOSDAQ		화학	N	N	N	N	N	497	-5	5	-1.00	25562839	50987	46.84	499	524	492	652	352	502	501.36	0.56	0	-6402	525	513	499	487	473	519	493	203	150	500	310	1	1	40663728	202	-1.20	0.97	12	0.13	-415.00	510.00	1730	20240520	-71.27	435	20241209	14.25	1730	-71.27	20240520	435	14.25	20241209	1730	-71.27	20240520	435	14.25	20241209	N	044480	500	203 억	227360	N	N	N	N
100	20241212	140500	57	100.00	KOSDAQ		화학	N	N	N	N	N	495	-7	5	-1.39	21098090	41985	38.57	499	524	492	652	352	502	502.51	0.56	0	-5536	525	513	499	487	473	519	493	203	150	500	310	1	1	40663728	201	-1.19	0.97	12	0.10	-415.00	510.00	1730	20240520	-71.39	435	20241209	13.79	1730	-71.39	20240520	435	13.79	20241209	1730	-71.39	20240520	435	13.79	20241209	N	044480	500	203 억	227360	N	N	N	N
101	20241212	130459	57	100.00	KOSDAQ		화학	N	N	N	N	N	502	0	3	0.00	19412633	38597	35.45	499	524	494	652	352	502	502.96	0.56	0	-5657	525	513	499	487	473	519	493	203	150	500	310	1	1	40663728	204	-1.21	0.98	12	0.09	-415.00	510.00	1730	20240520	-70.98	435	20241209	15.40	1730	-70.98	20240520	435	15.40	20241209	1730	-70.98	20240520	435	15.40	20241209	N	044480	500	203 억	227360	N	N	N	N
102	20241212	120453	57	100.00	KOSDAQ		화학	N	N	N	N	N	502	0	3	0.00	19384563	38541	35.40	499	524	494	652	352	502	502.96	0.56	0	-5611	525	513	499	487	473	519	493	203	150	500	310	1	1	40663728	204	-1.21	0.98	12	0.09	-415.00	510.00	1730	20240520	-70.98	435	20241209	15.40	1730	-70.98	20240520	435	15.40	20241209	1730	-70.98	20240520	435	15.40	20241209	N	044480	500	203 억	227360	N	N	N	N
103	20241212	110458	57	100.00	KOSDAQ		화학	N	N	N	N	N	496	-6	5	-1.20	16672159	33094	30.40	499	524	494	652	352	502	503.78	0.56	0	-5577	525	513	499	487	473	519	493	203	150	500	310	1	1	40663728	202	-1.20	0.97	12	0.08	-415.00	510.00	1730	20240520	-71.33	435	20241209	14.02	1730	-71.33	20240520	435	14.02	20241209	1730	-71.33	20240520	435	14.02	20241209	N	044480	500	203 억	227360	N	N	N	N
104	20241212	100457	57	100.00	KOSDAQ		화학	N	N	N	N	N	500	-2	5	-0.40	9493318	18663	17.14	499	524	499	652	352	502	508.67	0.56	0	-9743	525	513	499	487	473	519	493	203	150	500	310	1	1	40663728	203	-1.20	0.98	12	0.05	-415.00	510.00	1730	20240520	-71.10	435	20241209	14.94	1730	-71.10	20240520	435	14.94	20241209	1730	-71.10	20240520	435	14.94	20241209	N	044480	500	203 억	227360	N	N	N	N
105	20241212	090501	57	100.00	KOSDAQ		화학	N	N	N	N	N	502	0	3	0.00	902480	1808	1.66	499	502	499	652	352	502	499.16	0.56	0	-69	525	513	499	487	473	519	493	203	150	500	310	1	1	40663728	204	-1.21	0.98	12	0.00	-415.00	510.00	1730	20240520	-70.98	435	20241209	15.40	1730	-70.98	20240520	435	15.40	20241209	1730	-70.98	20240520	435	15.40	20241209	N	044480	500	203 억	227360	N	N	N	N
106	20241211	160456	57	100.00	KOSDAQ		화학	N	N	N	N	N	502	19	2	3.93	53583878	108857	48.79	486	511	485	627	339	483	492.24	0.49	0	26709	523	503	474	454	425	513	464	203	144	500	290	1	1	40663728	204	-1.21	0.98	12	0.27	-415.00	510.00	1730	20240520	-70.98	435	20241209	15.40	1730	-70.98	20240520	435	15.40	20241209	1730	-70.98	20240520	435	15.40	20241209	N	044480	500	203 억	201255	N	N	N	N
107	20241211	150353	57	100.00	KOSDAQ		화학	N	N	N	N	N	504	21	2	4.35	52412205	106521	47.74	486	511	485	627	339	483	492.04	0.49	0	25478	523	503	474	454	425	513	464	203	144	500	290	1	1	40663728	205	-1.21	0.99	12	0.26	-415.00	510.00	1730	20240520	-70.87	435	20241209	15.86	1730	-70.87	20240520	435	15.86	20241209	1730	-70.87	20240520	435	15.86	20241209	N	044480	500	203 억	201255	N	N	N	N
108	20241211	140500	57	100.00	KOSDAQ		화학	N	N	N	N	N	494	11	2	2.28	42049059	85716	38.42	486	511	485	627	339	483	490.56	0.49	0	22755	523	503	474	454	425	513	464	203	144	500	290	1	1	40663728	201	-1.19	0.97	12	0.21	-415.00	510.00	1730	20240520	-71.45	435	20241209	13.56	1730	-71.45	20240520	435	13.56	20241209	1730	-71.45	20240520	435	13.56	20241209	N	044480	500	203 억	201255	N	N	N	N
109	20241211	130501	57	100.00	KOSDAQ		화학	N	N	N	N	N	493	10	2	2.07	39302947	80144	35.92	486	511	485	627	339	483	490.40	0.49	0	22168	523	503	474	454	425	513	464	203	144	500	290	1	1	40663728	200	-1.19	0.97	12	0.20	-415.00	510.00	1730	20240520	-71.50	435	20241209	13.33	1730	-71.50	20240520	435	13.33	20241209	1730	-71.50	20240520	435	13.33	20241209	N	044480	500	203 억	201255	N	N	N	N
110	20241211	120502	57	100.00	KOSDAQ		화학	N	N	N	N	N	491	8	2	1.66	33946413	69153	30.99	486	511	485	627	339	483	490.89	0.49	0	13857	523	503	474	454	425	513	464	203	144	500	290	1	1	40663728	200	-1.18	0.96	12	0.17	-415.00	510.00	1730	20240520	-71.62	435	20241209	12.87	1730	-71.62	20240520	435	12.87	20241209	1730	-71.62	20240520	435	12.87	20241209	N	044480	500	203 억	201255	N	N	N	N
111	20241211	110500	57	100.00	KOSDAQ		화학	N	N	N	N	N	495	12	2	2.48	22082818	44885	20.12	486	511	486	627	339	483	491.99	0.49	0	12436	523	503	474	454	425	513	464	203	144	500	290	1	1	40663728	201	-1.19	0.97	12	0.11	-415.00	510.00	1730	20240520	-71.39	435	20241209	13.79	1730	-71.39	20240520	435	13.79	20241209	1730	-71.39	20240520	435	13.79	20241209	N	044480	500	203 억	201255	N	N	N	N
112	20241211	100501	57	100.00	KOSDAQ		화학	N	N	N	N	N	493	10	2	2.07	13204632	26820	12.02	486	511	486	627	339	483	492.34	0.49	0	12460	523	503	474	454	425	513	464	203	144	500	290	1	1	40663728	200	-1.19	0.97	12	0.07	-415.00	510.00	1730	20240520	-71.50	435	20241209	13.33	1730	-71.50	20240520	435	13.33	20241209	1730	-71.50	20240520	435	13.33	20241209	N	044480	500	203 억	201255	N	N	N	N
113	20241211	090503	57	100.00	KOSDAQ		화학	N	N	N	N	N	505	22	2	4.55	2913380	5888	2.64	486	511	486	627	339	483	494.80	0.49	0	2156	523	503	474	454	425	513	464	203	144	500	290	1	1	40663728	205	-1.22	0.99	12	0.01	-415.00	510.00	1730	20240520	-70.81	435	20241209	16.09	1730	-70.81	20240520	435	16.09	20241209	1730	-70.81	20240520	435	16.09	20241209	N	044480	500	203 억	201255	N	N	N	N
114	20241210	160457	57	100.00	KOSDAQ		화학	N	N	N	N	N	483	33	2	7.33	105699697	223097	70.66	450	494	445	585	315	450	473.78	0.43	0	25237	525	487	461	423	397	474	410	203	135	500	270	1	1	40663728	196	-1.16	0.95	12	0.55	-415.00	510.00	1730	20240520	-72.08	435	20241209	11.03	1730	-72.08	20240520	435	11.03	20241209	1730	-72.08	20240520	435	11.03	20241209	N	044480	500	203 억	176381	N	N	N	N
115	20241210	150458	57	100.00	KOSDAQ		화학	N	N	N	N	N	482	32	2	7.11	103585772	218734	69.28	450	494	445	585	315	450	473.57	0.43	0	24155	525	487	461	423	397	474	410	203	135	500	270	1	1	40663728	196	-1.16	0.95	12	0.54	-415.00	510.00	1730	20240520	-72.14	435	20241209	10.80	1730	-72.14	20240520	435	10.80	20241209	1730	-72.14	20240520	435	10.80	20241209	N	044480	500	203 억	176381	N	N	N	N
116	20241210	140458	57	100.00	KOSDAQ		화학	N	N	N	N	N	484	34	2	7.56	98789612	208809	66.14	450	494	445	585	315	450	473.11	0.43	0	22939	525	487	461	423	397	474	410	203	135	500	270	1	1	40663728	197	-1.17	0.95	12	0.51	-415.00	510.00	1730	20240520	-72.02	435	20241209	11.26	1730	-72.02	20240520	435	11.26	20241209	1730	-72.02	20240520	435	11.26	20241209	N	044480	500	203 억	176381	N	N	N	N
117	20241210	130457	57	100.00	KOSDAQ		화학	N	N	N	N	N	483	33	2	7.33	86067812	182416	57.78	450	494	445	585	315	450	471.82	0.43	0	21001	525	487	461	423	397	474	410	203	135	500	270	1	1	40663728	196	-1.16	0.95	12	0.45	-415.00	510.00	1730	20240520	-72.08	435	20241209	11.03	1730	-72.08	20240520	435	11.03	20241209	1730	-72.08	20240520	435	11.03	20241209	N	044480	500	203 억	176381	N	N	N	N
118	20241210	120458	57	100.00	KOSDAQ		화학	N	N	N	N	N	485	35	2	7.78	82609215	175221	55.50	450	494	445	585	315	450	471.46	0.43	0	20068	525	487	461	423	397	474	410	203	135	500	270	1	1	40663728	197	-1.17	0.95	12	0.43	-415.00	510.00	1730	20240520	-71.97	435	20241209	11.49	1730	-71.97	20240520	435	11.49	20241209	1730	-71.97	20240520	435	11.49	20241209	N	044480	500	203 억	176381	N	N	N	N
119	20241210	110456	57	100.00	KOSDAQ		화학	N	N	N	N	N	487	37	2	8.22	80110533	170075	53.87	450	494	445	585	315	450	471.03	0.43	0	19920	525	487	461	423	397	474	410	203	135	500	270	1	1	40663728	198	-1.17	0.95	12	0.42	-415.00	510.00	1730	20240520	-71.85	435	20241209	11.95	1730	-71.85	20240520	435	11.95	20241209	1730	-71.85	20240520	435	11.95	20241209	N	044480	500	203 억	176381	N	N	N	N
120	20241210	100457	57	100.00	KOSDAQ		화학	N	N	N	N	N	478	28	2	6.22	60108177	128873	40.82	450	494	445	585	315	450	466.41	0.43	0	25451	525	487	461	423	397	474	410	203	135	500	270	1	1	40663728	194	-1.15	0.94	12	0.32	-415.00	510.00	1730	20240520	-72.37	435	20241209	9.89	1730	-72.37	20240520	435	9.89	20241209	1730	-72.37	20240520	435	9.89	20241209	N	044480	500	203 억	176381	N	N	N	N
121	20241210	090500	57	100.00	KOSDAQ		화학	N	N	N	N	N	449	-1	5	-0.22	1594293	3543	1.12	450	450	445	585	315	450	449.98	0.43	0	3332	525	487	461	423	397	474	410	203	135	500	270	1	1	40663728	183	-1.08	0.88	12	0.01	-415.00	510.00	1730	20240520	-74.05	435	20241209	3.22	1730	-74.05	20240520	435	3.22	20241209	1730	-74.05	20240520	435	3.22	20241209	N	044480	500	203 억	176381	N	N	N	N
122	20241209	160456	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	450	-57	5	-11.24	144754625	313651	108.60	483	499	435	659	355	507	461.54	0.47	0	-15738	549	528	497	476	445	538	486	203	152	500	310	1	1	40663728	183	-1.08	0.88	12	0.77	-415.00	510.00	1730	20240520	-73.99	435	20241209	3.45	1730	-73.99	20240520	435	3.45	20241209	1730	-73.99	20240520	435	3.45	20241209	N	044480	500	203 억	191449	N	N	N	N
123	20241209	150458	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	455	-52	5	-10.26	139768199	302548	104.76	483	499	435	659	355	507	461.97	0.47	0	-13399	549	528	497	476	445	538	486	203	152	500	310	1	1	40663728	185	-1.10	0.89	12	0.74	-415.00	510.00	1730	20240520	-73.70	435	20241209	4.60	1730	-73.70	20240520	435	4.60	20241209	1730	-73.70	20240520	435	4.60	20241209	N	044480	500	203 억	191449	N	N	N	N
124	20241209	140457	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	454	-53	5	-10.45	121372483	261511	90.55	483	499	446	659	355	507	464.12	0.47	0	-9758	549	528	497	476	445	538	486	203	152	500	310	1	1	40663728	185	-1.09	0.89	12	0.64	-415.00	510.00	1730	20240520	-73.76	446	20241209	1.79	1730	-73.76	20240520	446	1.79	20241209	1730	-73.76	20240520	446	1.79	20241209	N	044480	500	203 억	191449	N	N	N	N
125	20241209	130458	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	456	-51	5	-10.06	119653563	257742	89.24	483	499	446	659	355	507	464.24	0.47	0	-10183	549	528	497	476	445	538	486	203	152	500	310	1	1	40663728	185	-1.10	0.89	12	0.63	-415.00	510.00	1730	20240520	-73.64	446	20241209	2.24	1730	-73.64	20240520	446	2.24	20241209	1730	-73.64	20240520	446	2.24	20241209	N	044480	500	203 억	191449	N	N	N	N
126	20241209	120456	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	452	-55	5	-10.85	114486350	246285	85.28	483	499	449	659	355	507	464.85	0.47	0	-11199	549	528	497	476	445	538	486	203	152	500	310	1	1	40663728	184	-1.09	0.89	12	0.61	-415.00	510.00	1730	20240520	-73.87	449	20241209	0.67	1730	-73.87	20240520	449	0.67	20241209	1730	-73.87	20240520	449	0.67	20241209	N	044480	500	203 억	191449	N	N	N	N
127	20241209	110458	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	467	-40	5	-7.89	78265058	166746	57.74	483	499	454	659	355	507	469.37	0.47	0	6097	549	528	497	476	445	538	486	203	152	500	310	1	1	40663728	190	-1.13	0.92	12	0.41	-415.00	510.00	1730	20240520	-73.01	454	20241209	2.86	1730	-73.01	20240520	454	2.86	20241209	1730	-73.01	20240520	454	2.86	20241209	N	044480	500	203 억	191449	N	N	N	N
128	20241209	100456	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	478	-29	5	-5.72	56041133	118999	41.20	483	499	454	659	355	507	470.94	0.47	0	8398	549	528	497	476	445	538	486	203	152	500	310	1	1	40663728	194	-1.15	0.94	12	0.29	-415.00	510.00	1730	20240520	-72.37	454	20241209	5.29	1730	-72.37	20240520	454	5.29	20241209	1730	-72.37	20240520	454	5.29	20241209	N	044480	500	203 억	191449	N	N	N	N
129	20241209	090454	57	100.00	KOSDAQ		화학	N	N	N	N	N	484	-23	5	-4.54	5278553	10891	3.77	483	499	479	659	355	507	484.67	0.47	0	134	549	528	497	476	445	538	486	203	152	500	310	1	1	40663728	197	-1.17	0.95	12	0.03	-415.00	510.00	1730	20240520	-72.02	466	20241206	3.86	1730	-72.02	20240520	466	3.86	20241206	1730	-72.02	20240520	466	3.86	20241206	N	044480	500	203 억	191449	N	N	N	N
130	20241206	160453	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	507	7	2	1.40	145297748	288691	144.33	475	518	466	650	350	500	503.30	0.46	0	5247	556	528	499	471	442	513	456	203	150	500	310	1	1	40663728	206	-1.22	0.99	12	0.71	-415.00	510.00	1730	20240520	-70.69	466	20241206	8.80	1730	-70.69	20240520	466	8.80	20241206	1730	-70.69	20240520	466	8.80	20241206	N	044480	500	203 억	185960	N	N	N	N
131	20241206	150455	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	500	0	3	0.00	126569300	250889	125.43	475	518	466	650	350	500	504.48	0.46	0	-6240	556	528	499	471	442	513	456	203	150	500	310	1	1	40663728	203	-1.20	0.98	12	0.62	-415.00	510.00	1730	20240520	-71.10	466	20241206	7.30	1730	-71.10	20240520	466	7.30	20241206	1730	-71.10	20240520	466	7.30	20241206	N	044480	500	203 억	185960	N	N	N	N
132	20241206	140453	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	510	10	2	2.00	87610677	173968	86.97	475	518	466	650	350	500	503.60	0.46	0	-15641	556	528	499	471	442	513	456	203	150	500	310	1	1	40663728	207	-1.23	1.00	12	0.43	-415.00	510.00	1730	20240520	-70.52	466	20241206	9.44	1730	-70.52	20240520	466	9.44	20241206	1730	-70.52	20240520	466	9.44	20241206	N	044480	500	203 억	185960	N	N	N	N
133	20241206	130454	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	510	10	2	2.00	73342720	146007	73.00	475	518	466	650	350	500	502.32	0.46	0	-14354	556	528	499	471	442	513	456	203	150	500	310	1	1	40663728	207	-1.23	1.00	12	0.36	-415.00	510.00	1730	20240520	-70.52	466	20241206	9.44	1730	-70.52	20240520	466	9.44	20241206	1730	-70.52	20240520	466	9.44	20241206	N	044480	500	203 억	185960	N	N	N	N
134	20241206	120451	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	503	3	2	0.60	45760615	91933	45.96	475	514	466	650	350	500	497.76	0.46	0	-9898	556	528	499	471	442	513	456	203	150	500	310	1	1	40663728	205	-1.21	0.99	12	0.23	-415.00	510.00	1730	20240520	-70.92	466	20241206	7.94	1730	-70.92	20240520	466	7.94	20241206	1730	-70.92	20240520	466	7.94	20241206	N	044480	500	203 억	185960	N	N	N	N
135	20241206	110453	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	497	-3	5	-0.60	25963792	52781	26.39	475	506	466	650	350	500	491.92	0.46	0	-12338	556	528	499	471	442	513	456	203	150	500	310	1	1	40663728	202	-1.20	0.97	12	0.13	-415.00	510.00	1730	20240520	-71.27	466	20241206	6.65	1730	-71.27	20240520	466	6.65	20241206	1730	-71.27	20240520	466	6.65	20241206	N	044480	500	203 억	185960	N	N	N	N
136	20241206	100450	57	100.00	KOSDAQ		화학	N	N	N	N	N	491	-9	5	-1.80	13474360	27249	13.62	475	503	475	650	350	500	494.49	0.46	0	-7353	556	528	499	471	442	513	456	203	150	500	310	1	1	40663728	200	-1.18	0.96	12	0.07	-415.00	510.00	1730	20240520	-71.62	470	20241205	4.47	1730	-71.62	20240520	470	4.47	20241205	1730	-71.62	20240520	470	4.47	20241205	N	044480	500	203 억	185960	N	N	N	N
137	20241206	090453	57	100.00	KOSDAQ		화학	N	N	N	N	N	499	-1	5	-0.20	1626344	3382	1.69	475	501	475	650	350	500	480.88	0.46	0	-749	556	528	499	471	442	513	456	203	150	500	310	1	1	40663728	203	-1.20	0.98	12	0.01	-415.00	510.00	1730	20240520	-71.16	470	20241205	6.17	1730	-71.16	20240520	470	6.17	20241205	1730	-71.16	20240520	470	6.17	20241205	N	044480	500	203 억	185960	N	N	N	N
138	20241205	160445	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	500	-7	5	-1.38	99432863	200020	295.67	508	527	470	659	355	507	497.11	0.48	0	-11104	528	517	507	496	486	517	496	203	152	500	310	1	1	40663728	203	-1.20	0.98	12	0.49	-415.00	510.00	1730	20240520	-71.10	470	20241205	6.38	1730	-71.10	20240520	470	6.38	20241205	1730	-71.10	20240520	470	6.38	20241205	N	044480	500	203 억	197064	N	N	N	N
139	20241205	150448	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	506	-1	5	-0.20	96078974	193266	285.69	508	527	470	659	355	507	497.13	0.48	0	-10346	528	517	507	496	486	517	496	203	152	500	310	1	1	40663728	206	-1.22	0.99	12	0.48	-415.00	510.00	1730	20240520	-70.75	470	20241205	7.66	1730	-70.75	20240520	470	7.66	20241205	1730	-70.75	20240520	470	7.66	20241205	N	044480	500	203 억	197064	N	N	N	N
140	20241205	140446	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	488	-19	5	-3.75	86635921	174256	257.58	508	527	470	659	355	507	497.18	0.48	0	-8796	528	517	507	496	486	517	496	203	152	500	310	1	1	40663728	198	-1.18	0.96	12	0.43	-415.00	510.00	1730	20240520	-71.79	470	20241205	3.83	1730	-71.79	20240520	470	3.83	20241205	1730	-71.79	20240520	470	3.83	20241205	N	044480	500	203 억	197064	N	N	N	N
141	20241205	130446	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	485	-22	5	-4.34	82673684	166093	245.52	508	527	470	659	355	507	497.76	0.48	0	-4889	528	517	507	496	486	517	496	203	152	500	310	1	1	40663728	197	-1.17	0.95	12	0.41	-415.00	510.00	1730	20240520	-71.97	470	20241205	3.19	1730	-71.97	20240520	470	3.19	20241205	1730	-71.97	20240520	470	3.19	20241205	N	044480	500	203 억	197064	N	N	N	N
142	20241205	120447	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	483	-24	5	-4.73	77075067	154571	228.49	508	527	470	659	355	507	498.64	0.48	0	-1819	528	517	507	496	486	517	496	203	152	500	310	1	1	40663728	196	-1.16	0.95	12	0.38	-415.00	510.00	1730	20240520	-72.08	470	20241205	2.77	1730	-72.08	20240520	470	2.77	20241205	1730	-72.08	20240520	470	2.77	20241205	N	044480	500	203 억	197064	N	N	N	N
143	20241205	110445	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	481	-26	5	-5.13	71623976	143357	211.91	508	527	470	659	355	507	499.62	0.48	0	-921	528	517	507	496	486	517	496	203	152	500	310	1	1	40663728	196	-1.16	0.94	12	0.35	-415.00	510.00	1730	20240520	-72.20	470	20241205	2.34	1730	-72.20	20240520	470	2.34	20241205	1730	-72.20	20240520	470	2.34	20241205	N	044480	500	203 억	197064	N	N	N	N
144	20241205	100443	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	490	-17	5	-3.35	56409853	111802	165.27	508	527	471	659	355	507	504.55	0.48	0	-3794	528	517	507	496	486	517	496	203	152	500	310	1	1	40663728	199	-1.18	0.96	12	0.27	-415.00	510.00	1730	20240520	-71.68	471	20241205	4.03	1730	-71.68	20240520	471	4.03	20241205	1730	-71.68	20240520	471	4.03	20241205	N	044480	500	203 억	197064	N	N	N	N
145	20241205	090446	57	100.00	KOSDAQ		화학	N	N	N	N	N	508	1	2	0.20	5702255	11232	16.60	508	508	507	659	355	507	507.68	0.48	0	-1144	528	517	507	496	486	517	496	203	152	500	310	1	1	40663728	207	-1.22	1.00	12	0.03	-415.00	510.00	1730	20240520	-70.64	488	20241203	4.10	1730	-70.64	20240520	488	4.10	20241203	1730	-70.64	20240520	488	4.10	20241203	N	044480	500	203 억	197064	N	N	N	N
146	20241204	160439	57	100.00	KOSDAQ		화학	N	N	N	N	N	507	0	3	0.00	34046213	67638	97.19	507	518	497	659	355	507	503.36	0.49	0	-865	555	530	509	484	463	543	497	203	152	500	310	1	1	40663728	206	-1.22	0.99	12	0.17	-415.00	510.00	1730	20240520	-70.69	488	20241203	3.89	1730	-70.69	20240520	488	3.89	20241203	1730	-70.69	20240520	488	3.89	20241203	N	044480	500	203 억	197778	N	N	N	N
147	20241204	150439	57	100.00	KOSDAQ		화학	N	N	N	N	N	508	1	2	0.20	32864392	65307	93.84	507	518	497	659	355	507	503.23	0.49	0	-842	555	530	509	484	463	543	497	203	152	500	310	1	1	40663728	207	-1.22	1.00	12	0.16	-415.00	510.00	1730	20240520	-70.64	488	20241203	4.10	1730	-70.64	20240520	488	4.10	20241203	1730	-70.64	20240520	488	4.10	20241203	N	044480	500	203 억	197778	N	N	N	N
148	20241204	140439	57	100.00	KOSDAQ		화학	N	N	N	N	N	504	-3	5	-0.59	29771684	59236	85.12	507	510	497	659	355	507	502.59	0.49	0	-1358	555	530	509	484	463	543	497	203	152	500	310	1	1	40663728	205	-1.21	0.99	12	0.15	-415.00	510.00	1730	20240520	-70.87	488	20241203	3.28	1730	-70.87	20240520	488	3.28	20241203	1730	-70.87	20240520	488	3.28	20241203	N	044480	500	203 억	197778	N	N	N	N
149	20241204	130434	57	100.00	KOSDAQ		화학	N	N	N	N	N	505	-2	5	-0.39	27614516	54958	78.97	507	510	497	659	355	507	502.47	0.49	0	-2187	555	530	509	484	463	543	497	203	152	500	310	1	1	40663728	205	-1.22	0.99	12	0.14	-415.00	510.00	1730	20240520	-70.81	488	20241203	3.48	1730	-70.81	20240520	488	3.48	20241203	1730	-70.81	20240520	488	3.48	20241203	N	044480	500	203 억	197778	N	N	N	N
150	20241204	120433	57	100.00	KOSDAQ		화학	N	N	N	N	N	498	-9	5	-1.78	26431308	52612	75.60	507	510	497	659	355	507	502.38	0.49	0	-2147	555	530	509	484	463	543	497	203	152	500	310	1	1	40663728	203	-1.20	0.98	12	0.13	-415.00	510.00	1730	20240520	-71.21	488	20241203	2.05	1730	-71.21	20240520	488	2.05	20241203	1730	-71.21	20240520	488	2.05	20241203	N	044480	500	203 억	197778	N	N	N	N
151	20241204	110431	57	100.00	KOSDAQ		화학	N	N	N	N	N	500	-7	5	-1.38	25369856	50489	72.55	507	510	497	659	355	507	502.48	0.49	0	-2518	555	530	509	484	463	543	497	203	152	500	310	1	1	40663728	203	-1.20	0.98	12	0.12	-415.00	510.00	1730	20240520	-71.10	488	20241203	2.46	1730	-71.10	20240520	488	2.46	20241203	1730	-71.10	20240520	488	2.46	20241203	N	044480	500	203 억	197778	N	N	N	N
152	20241204	100431	57	100.00	KOSDAQ		화학	N	N	N	N	N	498	-9	5	-1.78	22618526	44974	64.63	507	510	497	659	355	507	502.92	0.49	0	-2541	555	530	509	484	463	543	497	203	152	500	310	1	1	40663728	203	-1.20	0.98	12	0.11	-415.00	510.00	1730	20240520	-71.21	488	20241203	2.05	1730	-71.21	20240520	488	2.05	20241203	1730	-71.21	20240520	488	2.05	20241203	N	044480	500	203 억	197778	N	N	N	N
153	20241204	090437	57	100.00	KOSDAQ		화학	N	N	N	N	N	510	3	2	0.59	9723546	19178	27.56	507	510	507	659	355	507	507.02	0.49	0	-1634	555	530	509	484	463	543	497	203	152	500	310	1	1	40663728	207	-1.23	1.00	12	0.05	-415.00	510.00	1730	20240520	-70.52	488	20241203	4.51	1730	-70.52	20240520	488	4.51	20241203	1730	-70.52	20240520	488	4.51	20241203	N	044480	500	203 억	197778	N	N	N	N
154	20241203	160459	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	507	3	2	0.60	34839939	68764	88.65	505	534	488	655	353	504	506.66	0.48	0	2854	528	515	506	493	484	522	500	203	151	500	310	1	1	40663728	206	-1.22	0.99	12	0.17	-415.00	510.00	1730	20240520	-70.69	488	20241203	3.89	1730	-70.69	20240520	488	3.89	20241203	1730	-70.69	20240520	488	3.89	20241203	N	044480	500	203 억	194923	N	N	N	N
155	20241203	150511	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	511	7	2	1.39	32506249	64169	82.73	505	534	488	655	353	504	506.57	0.48	0	2441	528	515	506	493	484	522	500	203	151	500	310	1	1	40663728	208	-1.23	1.00	12	0.16	-415.00	510.00	1730	20240520	-70.46	488	20241203	4.71	1730	-70.46	20240520	488	4.71	20241203	1730	-70.46	20240520	488	4.71	20241203	N	044480	500	203 억	194923	N	N	N	N
156	20241203	140502	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	503	-1	5	-0.20	27983229	55283	71.27	505	534	488	655	353	504	506.18	0.48	0	2859	528	515	506	493	484	522	500	203	151	500	310	1	1	40663728	205	-1.21	0.99	12	0.14	-415.00	510.00	1730	20240520	-70.92	488	20241203	3.07	1730	-70.92	20240520	488	3.07	20241203	1730	-70.92	20240520	488	3.07	20241203	N	044480	500	203 억	194923	N	N	N	N
157	20241203	130459	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	504	0	3	0.00	26828406	52989	68.31	505	534	488	655	353	504	506.30	0.48	0	3280	528	515	506	493	484	522	500	203	151	500	310	1	1	40663728	205	-1.21	0.99	12	0.13	-415.00	510.00	1730	20240520	-70.87	488	20241203	3.28	1730	-70.87	20240520	488	3.28	20241203	1730	-70.87	20240520	488	3.28	20241203	N	044480	500	203 억	194923	N	N	N	N
158	20241203	120518	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	501	-3	5	-0.60	26271068	51881	66.89	505	534	488	655	353	504	506.37	0.48	0	3241	528	515	506	493	484	522	500	203	151	500	310	1	1	40663728	204	-1.21	0.98	12	0.13	-415.00	510.00	1730	20240520	-71.04	488	20241203	2.66	1730	-71.04	20240520	488	2.66	20241203	1730	-71.04	20240520	488	2.66	20241203	N	044480	500	203 억	194923	N	N	N	N
159	20241203	110459	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	501	-3	5	-0.60	23646948	46657	60.15	505	534	488	655	353	504	506.83	0.48	0	2484	528	515	506	493	484	522	500	203	151	500	310	1	1	40663728	204	-1.21	0.98	12	0.11	-415.00	510.00	1730	20240520	-71.04	488	20241203	2.66	1730	-71.04	20240520	488	2.66	20241203	1730	-71.04	20240520	488	2.66	20241203	N	044480	500	203 억	194923	N	N	N	N
160	20241203	100451	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	496	-8	5	-1.59	22468207	44306	57.12	505	534	488	655	353	504	507.11	0.48	0	2701	528	515	506	493	484	522	500	203	151	500	310	1	1	40663728	202	-1.20	0.97	12	0.11	-415.00	510.00	1730	20240520	-71.33	488	20241203	1.64	1730	-71.33	20240520	488	1.64	20241203	1730	-71.33	20240520	488	1.64	20241203	N	044480	500	203 억	194923	N	N	N	N
161	20241203	090450	57	100.00	KOSDAQ		화학	N	N	N	N	N	509	5	2	0.99	1044630	2059	2.65	505	511	505	655	353	504	507.35	0.48	0	-223	528	515	506	493	484	522	500	203	151	500	310	1	1	40663728	207	-1.23	1.00	12	0.01	-415.00	510.00	1730	20240520	-70.58	497	20241129	2.41	1730	-70.58	20240520	497	2.41	20241129	1730	-70.58	20240520	497	2.41	20241129	N	044480	500	203 억	194923	N	N	N	N
162	20241202	160437	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	504	7	2	1.41	39258404	77515	84.77	497	519	497	646	348	497	506.46	0.48	0	1424	527	511	504	488	481	508	485	203	149	500	300	1	1	40663728	205	-1.21	0.99	12	0.19	-415.00	510.00	1730	20240520	-70.87	497	20241202	1.41	1730	-70.87	20240520	497	1.41	20241202	1730	-70.87	20240520	497	1.41	20241202	N	044480	500	203 억	193448	N	N	N	N
163	20241202	150513	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	505	8	2	1.61	36349154	71753	78.47	497	519	497	646	348	497	506.59	0.48	0	1833	527	511	504	488	481	508	485	203	149	500	300	1	1	40663728	205	-1.22	0.99	12	0.18	-415.00	510.00	1730	20240520	-70.81	497	20241202	1.61	1730	-70.81	20240520	497	1.61	20241202	1730	-70.81	20240520	497	1.61	20241202	N	044480	500	203 억	193448	N	N	N	N
164	20241202	140451	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	505	8	2	1.61	35012838	69126	75.60	497	519	497	646	348	497	506.51	0.48	0	1990	527	511	504	488	481	508	485	203	149	500	300	1	1	40663728	205	-1.22	0.99	12	0.17	-415.00	510.00	1730	20240520	-70.81	497	20241202	1.61	1730	-70.81	20240520	497	1.61	20241202	1730	-70.81	20240520	497	1.61	20241202	N	044480	500	203 억	193448	N	N	N	N
165	20241202	130449	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	506	9	2	1.81	29864384	58994	64.52	497	519	497	646	348	497	506.23	0.48	0	676	527	511	504	488	481	508	485	203	149	500	300	1	1	40663728	206	-1.22	0.99	12	0.15	-415.00	510.00	1730	20240520	-70.75	497	20241202	1.81	1730	-70.75	20240520	497	1.81	20241202	1730	-70.75	20240520	497	1.81	20241202	N	044480	500	203 억	193448	N	N	N	N
166	20241202	120505	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	511	14	2	2.82	28556648	56418	61.70	497	519	497	646	348	497	506.16	0.48	0	-80	527	511	504	488	481	508	485	203	149	500	300	1	1	40663728	208	-1.23	1.00	12	0.14	-415.00	510.00	1730	20240520	-70.46	497	20241202	2.82	1730	-70.46	20240520	497	2.82	20241202	1730	-70.46	20240520	497	2.82	20241202	N	044480	500	203 억	193448	N	N	N	N
167	20241202	110437	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	509	12	2	2.41	23928787	47303	51.73	497	519	497	646	348	497	505.86	0.48	0	-1119	527	511	504	488	481	508	485	203	149	500	300	1	1	40663728	207	-1.23	1.00	12	0.12	-415.00	510.00	1730	20240520	-70.58	497	20241202	2.41	1730	-70.58	20240520	497	2.41	20241202	1730	-70.58	20240520	497	2.41	20241202	N	044480	500	203 억	193448	N	N	N	N
168	20241202	100437	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	507	10	2	2.01	19696941	39005	42.66	497	519	497	646	348	497	504.99	0.48	0	1540	527	511	504	488	481	508	485	203	149	500	300	1	1	40663728	206	-1.22	0.99	12	0.10	-415.00	510.00	1730	20240520	-70.69	497	20241202	2.01	1730	-70.69	20240520	497	2.01	20241202	1730	-70.69	20240520	497	2.01	20241202	N	044480	500	203 억	193448	N	N	N	N
169	20241202	090437	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	500	3	2	0.60	4633776	9320	10.19	497	503	497	646	348	497	497.19	0.48	0	455	527	511	504	488	481	508	485	203	149	500	300	1	1	40663728	203	-1.20	0.98	12	0.02	-415.00	510.00	1730	20240520	-71.10	497	20241202	0.60	1730	-71.10	20240520	497	0.60	20241202	1730	-71.10	20240520	497	0.60	20241202	N	044480	500	203 억	193448	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History