KissMeData/089980/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	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	160742	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18300	-250	5	-1.35	1300147580	72232	88.26	18550	18550	17590	24100	12990	18550	17998.09	2.75	-16356	-15518	19103	18826	18373	18096	17643	18600	17870	80	5550	500	13350	10	1	15989037	2926	24.40	1.48	12	0.45	750.00	12348.00	29350	20240531	-37.65	17020	20241115	7.52	29350	-37.65	20240531	17020	7.52	20241115	29350	-37.65	20240531	17020	7.52	20241115	2.67	N	089980	500	79 억	439007	N	N	6	N	N
3	20241231	150737	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18300	-250	5	-1.35	1300147580	72232	88.26	18550	18550	17590	24100	12990	18550	17998.09	2.75	-16356	-15518	19103	18826	18373	18096	17643	18600	17870	80	5550	500	13350	10	1	15989037	2926	24.40	1.48	12	0.45	750.00	12348.00	29350	20240531	-37.65	17020	20241115	7.52	29350	-37.65	20240531	17020	7.52	20241115	29350	-37.65	20240531	17020	7.52	20241115	2.67	N	089980	500	79 억	439007	N	N	6	N	N
4	20241231	140740	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18300	-250	5	-1.35	1300147580	72232	88.26	18550	18550	17590	24100	12990	18550	17998.09	2.75	-16356	-15518	19103	18826	18373	18096	17643	18600	17870	80	5550	500	13350	10	1	15989037	2926	24.40	1.48	12	0.45	750.00	12348.00	29350	20240531	-37.65	17020	20241115	7.52	29350	-37.65	20240531	17020	7.52	20241115	29350	-37.65	20240531	17020	7.52	20241115	2.67	N	089980	500	79 억	439007	N	N	6	N	N
5	20241231	130742	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18300	-250	5	-1.35	1300147580	72232	88.26	18550	18550	17590	24100	12990	18550	17998.09	2.75	-16356	-15518	19103	18826	18373	18096	17643	18600	17870	80	5550	500	13350	10	1	15989037	2926	24.40	1.48	12	0.45	750.00	12348.00	29350	20240531	-37.65	17020	20241115	7.52	29350	-37.65	20240531	17020	7.52	20241115	29350	-37.65	20240531	17020	7.52	20241115	2.67	N	089980	500	79 억	439007	N	N	6	N	N
6	20241231	120741	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18300	-250	5	-1.35	1300147580	72232	88.26	18550	18550	17590	24100	12990	18550	17998.09	2.75	-16356	-15518	19103	18826	18373	18096	17643	18600	17870	80	5550	500	13350	10	1	15989037	2926	24.40	1.48	12	0.45	750.00	12348.00	29350	20240531	-37.65	17020	20241115	7.52	29350	-37.65	20240531	17020	7.52	20241115	29350	-37.65	20240531	17020	7.52	20241115	2.67	N	089980	500	79 억	439007	N	N	6	N	N
7	20241231	110740	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18300	-250	5	-1.35	1300147580	72232	88.26	18550	18550	17590	24100	12990	18550	17998.09	2.75	-16356	-15518	19103	18826	18373	18096	17643	18600	17870	80	5550	500	13350	10	1	15989037	2926	24.40	1.48	12	0.45	750.00	12348.00	29350	20240531	-37.65	17020	20241115	7.52	29350	-37.65	20240531	17020	7.52	20241115	29350	-37.65	20240531	17020	7.52	20241115	2.67	N	089980	500	79 억	439007	N	N	6	N	N
8	20241231	100735	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18300	-250	5	-1.35	1300147580	72232	88.26	18550	18550	17590	24100	12990	18550	17998.09	2.75	-16356	-15518	19103	18826	18373	18096	17643	18600	17870	80	5550	500	13350	10	1	15989037	2926	24.40	1.48	12	0.45	750.00	12348.00	29350	20240531	-37.65	17020	20241115	7.52	29350	-37.65	20240531	17020	7.52	20241115	29350	-37.65	20240531	17020	7.52	20241115	2.67	N	089980	500	79 억	439007	N	N	6	N	N
9	20241231	090744	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18300	-250	5	-1.35	1300147580	72232	88.26	18550	18550	17590	24100	12990	18550	17998.09	2.75	-16356	-15518	19103	18826	18373	18096	17643	18600	17870	80	5550	500	13350	10	1	15989037	2926	24.40	1.48	12	0.45	750.00	12348.00	29350	20240531	-37.65	17020	20241115	7.52	29350	-37.65	20240531	17020	7.52	20241115	29350	-37.65	20240531	17020	7.52	20241115	2.67	N	089980	500	79 억	439007	N	N	6	N	N
10	20241230	160737	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18300	-250	5	-1.35	1299982430	72223	88.25	18550	18550	17590	24100	12990	18550	17998.09	2.85	0	-15518	19103	18826	18373	18096	17643	18600	17870	80	5550	500	13350	10	1	15989037	2926	24.40	1.48	12	0.45	750.00	12348.00	29350	20240531	-37.65	17020	20241115	7.52	29350	-37.65	20240531	17020	7.52	20241115	29350	-37.65	20240531	17020	7.52	20241115	2.67	N	089980	500	79 억	455363	N	N	6	N	N
11	20241230	150741	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18300	-250	5	-1.35	1197413500	66615	81.40	18550	18550	17590	24100	12990	18550	17975.13	2.85	0	-14419	19103	18826	18373	18096	17643	18600	17870	80	5550	500	13350	10	1	15989037	2926	24.40	1.48	12	0.42	750.00	12348.00	29350	20240531	-37.65	17020	20241115	7.52	29350	-37.65	20240531	17020	7.52	20241115	29350	-37.65	20240531	17020	7.52	20241115	2.67	N	089980	500	79 억	455363	N	N	5	N	N
12	20241230	140740	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18360	-190	5	-1.02	1098724730	61231	74.82	18550	18550	17590	24100	12990	18550	17943.93	2.85	0	-13060	19103	18826	18373	18096	17643	18600	17870	80	5550	500	13350	10	1	15989037	2936	24.48	1.49	12	0.38	750.00	12348.00	29350	20240531	-37.44	17020	20241115	7.87	29350	-37.44	20240531	17020	7.87	20241115	29350	-37.44	20240531	17020	7.87	20241115	2.67	N	089980	500	79 억	455363	N	N	5	N	N
13	20241230	130739	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18150	-400	5	-2.16	946270380	52858	64.59	18550	18550	17590	24100	12990	18550	17902.12	2.85	0	-15610	19103	18826	18373	18096	17643	18600	17870	80	5550	500	13350	10	1	15989037	2902	24.20	1.47	12	0.33	750.00	12348.00	29350	20240531	-38.16	17020	20241115	6.64	29350	-38.16	20240531	17020	6.64	20241115	29350	-38.16	20240531	17020	6.64	20241115	2.67	N	089980	500	79 억	455363	N	N	5	N	N
14	20241230	120737	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18000	-550	5	-2.96	896423650	50096	61.21	18550	18550	17590	24100	12990	18550	17894.12	2.85	0	-16318	19103	18826	18373	18096	17643	18600	17870	80	5550	500	13350	10	1	15989037	2878	24.00	1.46	12	0.31	750.00	12348.00	29350	20240531	-38.67	17020	20241115	5.76	29350	-38.67	20240531	17020	5.76	20241115	29350	-38.67	20240531	17020	5.76	20241115	2.67	N	089980	500	79 억	455363	N	N	5	N	N
15	20241230	110739	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18030	-520	5	-2.80	797705350	44615	54.51	18550	18550	17590	24100	12990	18550	17879.76	2.85	0	-17371	19103	18826	18373	18096	17643	18600	17870	80	5550	500	13350	10	1	15989037	2883	24.04	1.46	12	0.28	750.00	12348.00	29350	20240531	-38.57	17020	20241115	5.93	29350	-38.57	20240531	17020	5.93	20241115	29350	-38.57	20240531	17020	5.93	20241115	2.67	N	089980	500	79 억	455363	N	N	5	N	N
16	20241230	100739	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17890	-660	5	-3.56	630336670	35365	43.21	18550	18550	17590	24100	12990	18550	17823.74	2.85	0	-18212	19103	18826	18373	18096	17643	18600	17870	80	5550	500	13350	10	1	15989037	2860	23.85	1.45	12	0.22	750.00	12348.00	29350	20240531	-39.05	17020	20241115	5.11	29350	-39.05	20240531	17020	5.11	20241115	29350	-39.05	20240531	17020	5.11	20241115	2.67	N	089980	500	79 억	455363	N	N	5	N	N
17	20241230	090741	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18150	-400	5	-2.16	25452300	1399	1.71	18550	18550	18050	24100	12990	18550	18193.21	2.85	0	-790	19103	18826	18373	18096	17643	18600	17870	80	5550	500	13350	10	1	15989037	2902	24.20	1.47	12	0.01	750.00	12348.00	29350	20240531	-38.16	17020	20241115	6.64	29350	-38.16	20240531	17020	6.64	20241115	29350	-38.16	20240531	17020	6.64	20241115	2.67	N	089980	500	79 억	455363	N	N	5	N	N
18	20241227	160736	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18550	0	3	0.00	1485302250	81772	86.77	18650	18650	17920	24100	12990	18550	18163.95	2.74	0	17007	19810	19180	18590	17960	17370	18885	17665	80	5550	500	13350	10	1	15989037	2966	24.73	1.50	12	0.51	750.00	12348.00	29350	20240531	-36.80	17020	20241115	8.99	29350	-36.80	20240531	17020	8.99	20241115	29350	-36.80	20240531	17020	8.99	20241115	2.64	N	089980	500	79 억	438258	N	N	5	N	N
19	20241227	150735	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18430	-120	5	-0.65	1404170280	77390	82.12	18650	18650	17920	24100	12990	18550	18144.08	2.74	0	17334	19810	19180	18590	17960	17370	18885	17665	80	5550	500	13350	10	1	15989037	2947	24.57	1.49	12	0.48	750.00	12348.00	29350	20240531	-37.21	17020	20241115	8.28	29350	-37.21	20240531	17020	8.28	20241115	29350	-37.21	20240531	17020	8.28	20241115	2.64	N	089980	500	79 억	438258	N	N	8	N	N
20	20241227	140737	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18210	-340	5	-1.83	1227619440	67778	71.92	18650	18650	17920	24100	12990	18550	18112.36	2.74	0	15666	19810	19180	18590	17960	17370	18885	17665	80	5550	500	13350	10	1	15989037	2912	24.28	1.47	12	0.42	750.00	12348.00	29350	20240531	-37.96	17020	20241115	6.99	29350	-37.96	20240531	17020	6.99	20241115	29350	-37.96	20240531	17020	6.99	20241115	2.64	N	089980	500	79 억	438258	N	N	8	N	N
21	20241227	130737	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18040	-510	5	-2.75	996402340	55094	58.46	18650	18650	17920	24100	12990	18550	18085.50	2.74	0	9569	19810	19180	18590	17960	17370	18885	17665	80	5550	500	13350	10	1	15989037	2884	24.05	1.46	12	0.34	750.00	12348.00	29350	20240531	-38.53	17020	20241115	5.99	29350	-38.53	20240531	17020	5.99	20241115	29350	-38.53	20240531	17020	5.99	20241115	2.64	N	089980	500	79 억	438258	N	N	8	N	N
22	20241227	120737	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17940	-610	5	-3.29	811717320	44833	47.57	18650	18650	17920	24100	12990	18550	18105.35	2.74	0	4353	19810	19180	18590	17960	17370	18885	17665	80	5550	500	13350	10	1	15989037	2868	23.92	1.45	12	0.28	750.00	12348.00	29350	20240531	-38.88	17020	20241115	5.41	29350	-38.88	20240531	17020	5.41	20241115	29350	-38.88	20240531	17020	5.41	20241115	2.64	N	089980	500	79 억	438258	N	N	8	N	N
23	20241227	110735	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17920	-630	5	-3.40	658784710	36316	38.54	18650	18650	17920	24100	12990	18550	18140.34	2.74	0	3209	19810	19180	18590	17960	17370	18885	17665	80	5550	500	13350	10	1	15989037	2865	23.89	1.45	12	0.23	750.00	12348.00	29350	20240531	-38.94	17020	20241115	5.29	29350	-38.94	20240531	17020	5.29	20241115	29350	-38.94	20240531	17020	5.29	20241115	2.64	N	089980	500	79 억	438258	N	N	8	N	N
24	20241227	100734	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18300	-250	5	-1.35	317295060	17415	18.48	18650	18650	18030	24100	12990	18550	18219.64	2.74	0	3245	19810	19180	18590	17960	17370	18885	17665	80	5550	500	13350	10	1	15989037	2926	24.40	1.48	12	0.11	750.00	12348.00	29350	20240531	-37.65	17020	20241115	7.52	29350	-37.65	20240531	17020	7.52	20241115	29350	-37.65	20240531	17020	7.52	20241115	2.64	N	089980	500	79 억	438258	N	N	8	N	N
25	20241227	090739	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18420	-130	5	-0.70	10641640	574	0.61	18650	18650	18420	24100	12990	18550	18539.44	2.74	0	-72	19810	19180	18590	17960	17370	18885	17665	80	5550	500	13350	10	1	15989037	2945	24.56	1.49	12	0.00	750.00	12348.00	29350	20240531	-37.24	17020	20241115	8.23	29350	-37.24	20240531	17020	8.23	20241115	29350	-37.24	20240531	17020	8.23	20241115	2.64	N	089980	500	79 억	438258	N	N	8	N	N
26	20241226	160733	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18550	-600	5	-3.13	1742759810	94234	413.78	19150	19220	18000	24850	13410	19150	18493.95	2.71	0	1359	19550	19350	19200	19000	18850	19275	18925	80	5700	500	13780	10	1	15989037	2966	24.73	1.50	12	0.59	750.00	12348.00	29350	20240531	-36.80	17020	20241115	8.99	29350	-36.80	20240531	17020	8.99	20241115	29350	-36.80	20240531	17020	8.99	20241115	2.68	N	089980	500	79 억	433223	N	N	8	N	N
27	20241226	150729	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18530	-620	5	-3.24	1651350560	89310	392.16	19150	19220	18000	24850	13410	19150	18490.10	2.71	0	3707	19550	19350	19200	19000	18850	19275	18925	80	5700	500	13780	10	1	15989037	2963	24.71	1.50	12	0.56	750.00	12348.00	29350	20240531	-36.87	17020	20241115	8.87	29350	-36.87	20240531	17020	8.87	20241115	29350	-36.87	20240531	17020	8.87	20241115	2.68	N	089980	500	79 억	433223	N	N	10	N	N
28	20241226	140728	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18140	-1010	5	-5.27	1443810590	77989	342.45	19150	19220	18000	24850	13410	19150	18513.00	2.71	0	2570	19550	19350	19200	19000	18850	19275	18925	80	5700	500	13780	10	1	15989037	2900	24.19	1.47	12	0.49	750.00	12348.00	29350	20240531	-38.19	17020	20241115	6.58	29350	-38.19	20240531	17020	6.58	20241115	29350	-38.19	20240531	17020	6.58	20241115	2.68	N	089980	500	79 억	433223	N	N	10	N	N
29	20241226	130730	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18330	-820	5	-4.28	927166770	49618	217.87	19150	19220	18320	24850	13410	19150	18686.10	2.71	0	5185	19550	19350	19200	19000	18850	19275	18925	80	5700	500	13780	10	1	15989037	2931	24.44	1.48	12	0.31	750.00	12348.00	29350	20240531	-37.55	17020	20241115	7.70	29350	-37.55	20240531	17020	7.70	20241115	29350	-37.55	20240531	17020	7.70	20241115	2.68	N	089980	500	79 억	433223	N	N	10	N	N
30	20241226	120727	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18520	-630	5	-3.29	756498170	40370	177.26	19150	19220	18480	24850	13410	19150	18739.12	2.71	0	4970	19550	19350	19200	19000	18850	19275	18925	80	5700	500	13780	10	1	15989037	2961	24.69	1.50	12	0.25	750.00	12348.00	29350	20240531	-36.90	17020	20241115	8.81	29350	-36.90	20240531	17020	8.81	20241115	29350	-36.90	20240531	17020	8.81	20241115	2.68	N	089980	500	79 억	433223	N	N	10	N	N
31	20241226	110728	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18650	-500	5	-2.61	452618030	23999	105.38	19150	19220	18620	24850	13410	19150	18859.87	2.71	0	310	19550	19350	19200	19000	18850	19275	18925	80	5700	500	13780	10	1	15989037	2982	24.87	1.51	12	0.15	750.00	12348.00	29350	20240531	-36.46	17020	20241115	9.58	29350	-36.46	20240531	17020	9.58	20241115	29350	-36.46	20240531	17020	9.58	20241115	2.68	N	089980	500	79 억	433223	N	N	10	N	N
32	20241226	100729	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19010	-140	5	-0.73	158337690	8322	36.54	19150	19220	18940	24850	13410	19150	19026.40	2.71	0	-1171	19550	19350	19200	19000	18850	19275	18925	80	5700	500	13780	10	1	15989037	3040	25.35	1.54	12	0.05	750.00	12348.00	29350	20240531	-35.23	17020	20241115	11.69	29350	-35.23	20240531	17020	11.69	20241115	29350	-35.23	20240531	17020	11.69	20241115	2.68	N	089980	500	79 억	433223	N	N	10	N	N
33	20241226	090731	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19140	-10	5	-0.05	4061120	212	0.93	19150	19220	19130	24850	13410	19150	19156.23	2.71	0	-49	19550	19350	19200	19000	18850	19275	18925	80	5700	500	13780	10	1	15989037	3060	25.52	1.55	12	0.00	750.00	12348.00	29350	20240531	-34.79	17020	20241115	12.46	29350	-34.79	20240531	17020	12.46	20241115	29350	-34.79	20240531	17020	12.46	20241115	2.68	N	089980	500	79 억	433223	N	N	10	N	N
34	20241224	160729	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19150	-150	5	-0.78	435635050	22762	45.17	19400	19400	19050	25050	13510	19300	19138.70	2.73	0	-3383	20066	19682	19386	19002	18706	19875	19195	80	5750	500	13890	10	1	15989037	3062	25.53	1.55	12	0.14	750.00	12348.00	29350	20240531	-34.75	17020	20241115	12.51	29350	-34.75	20240531	17020	12.51	20241115	29350	-34.75	20240531	17020	12.51	20241115	2.68	N	089980	500	79 억	436581	N	N	10	N	N
35	20241224	150729	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19110	-190	5	-0.98	409898600	21417	42.50	19400	19400	19050	25050	13510	19300	19138.94	2.73	0	-3005	20066	19682	19386	19002	18706	19875	19195	80	5750	500	13890	10	1	15989037	3056	25.48	1.55	12	0.13	750.00	12348.00	29350	20240531	-34.89	17020	20241115	12.28	29350	-34.89	20240531	17020	12.28	20241115	29350	-34.89	20240531	17020	12.28	20241115	2.68	N	089980	500	79 억	436581	N	N	4	N	N
36	20241224	140728	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19180	-120	5	-0.62	376403570	19665	39.02	19400	19400	19050	25050	13510	19300	19140.79	2.73	0	-2576	20066	19682	19386	19002	18706	19875	19195	80	5750	500	13890	10	1	15989037	3067	25.57	1.55	12	0.12	750.00	12348.00	29350	20240531	-34.65	17020	20241115	12.69	29350	-34.65	20240531	17020	12.69	20241115	29350	-34.65	20240531	17020	12.69	20241115	2.68	N	089980	500	79 억	436581	N	N	4	N	N
37	20241224	130729	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19100	-200	5	-1.04	342106190	17871	35.46	19400	19400	19050	25050	13510	19300	19143.09	2.73	0	-2187	20066	19682	19386	19002	18706	19875	19195	80	5750	500	13890	10	1	15989037	3054	25.47	1.55	12	0.11	750.00	12348.00	29350	20240531	-34.92	17020	20241115	12.22	29350	-34.92	20240531	17020	12.22	20241115	29350	-34.92	20240531	17020	12.22	20241115	2.68	N	089980	500	79 억	436581	N	N	4	N	N
38	20241224	120728	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19140	-160	5	-0.83	281171780	14683	29.14	19400	19400	19050	25050	13510	19300	19149.48	2.73	0	-587	20066	19682	19386	19002	18706	19875	19195	80	5750	500	13890	10	1	15989037	3060	25.52	1.55	12	0.09	750.00	12348.00	29350	20240531	-34.79	17020	20241115	12.46	29350	-34.79	20240531	17020	12.46	20241115	29350	-34.79	20240531	17020	12.46	20241115	2.68	N	089980	500	79 억	436581	N	N	4	N	N
39	20241224	110730	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19070	-230	5	-1.19	211931950	11057	21.94	19400	19400	19050	25050	13510	19300	19167.22	2.73	0	-1638	20066	19682	19386	19002	18706	19875	19195	80	5750	500	13890	10	1	15989037	3049	25.43	1.54	12	0.07	750.00	12348.00	29350	20240531	-35.03	17020	20241115	12.04	29350	-35.03	20240531	17020	12.04	20241115	29350	-35.03	20240531	17020	12.04	20241115	2.68	N	089980	500	79 억	436581	N	N	4	N	N
40	20241224	100729	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19230	-70	5	-0.36	82850450	4307	8.55	19400	19400	19150	25050	13510	19300	19236.23	2.73	0	185	20066	19682	19386	19002	18706	19875	19195	80	5750	500	13890	10	1	15989037	3075	25.64	1.56	12	0.03	750.00	12348.00	29350	20240531	-34.48	17020	20241115	12.98	29350	-34.48	20240531	17020	12.98	20241115	29350	-34.48	20240531	17020	12.98	20241115	2.68	N	089980	500	79 억	436581	N	N	4	N	N
41	20241224	090732	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19180	-120	5	-0.62	12721810	661	1.31	19400	19400	19180	25050	13510	19300	19246.31	2.73	0	-178	20066	19682	19386	19002	18706	19875	19195	80	5750	500	13890	10	1	15989037	3067	25.57	1.55	12	0.00	750.00	12348.00	29350	20240531	-34.65	17020	20241115	12.69	29350	-34.65	20240531	17020	12.69	20241115	29350	-34.65	20240531	17020	12.69	20241115	2.68	N	089980	500	79 억	436581	N	N	4	N	N
42	20241223	160723	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19300	200	2	1.05	974138530	50285	169.19	19120	19770	19090	24800	13370	19100	19372.35	2.65	0	12440	19606	19352	19146	18892	18686	19250	18790	80	5700	500	13750	10	1	15989037	3086	25.73	1.56	12	0.31	750.00	12348.00	29350	20240531	-34.24	17020	20241115	13.40	29350	-34.24	20240531	17020	13.40	20241115	29350	-34.24	20240531	17020	13.40	20241115	2.70	N	089980	500	79 억	423949	N	N	4	N	N
43	20241223	150728	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19240	140	2	0.73	925188240	47744	160.64	19120	19770	19090	24800	13370	19100	19378.10	2.65	0	12516	19606	19352	19146	18892	18686	19250	18790	80	5700	500	13750	10	1	15989037	3076	25.65	1.56	12	0.30	750.00	12348.00	29350	20240531	-34.45	17020	20241115	13.04	29350	-34.45	20240531	17020	13.04	20241115	29350	-34.45	20240531	17020	13.04	20241115	2.70	N	089980	500	79 억	423949	N	N	3	N	N
44	20241223	140723	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19250	150	2	0.79	862125580	44466	149.61	19120	19770	19090	24800	13370	19100	19388.42	2.65	0	11515	19606	19352	19146	18892	18686	19250	18790	80	5700	500	13750	10	1	15989037	3078	25.67	1.56	12	0.28	750.00	12348.00	29350	20240531	-34.41	17020	20241115	13.10	29350	-34.41	20240531	17020	13.10	20241115	29350	-34.41	20240531	17020	13.10	20241115	2.70	N	089980	500	79 억	423949	N	N	3	N	N
45	20241223	130723	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19170	70	2	0.37	823227640	42443	142.80	19120	19770	19090	24800	13370	19100	19396.08	2.65	0	10301	19606	19352	19146	18892	18686	19250	18790	80	5700	500	13750	10	1	15989037	3065	25.56	1.55	12	0.27	750.00	12348.00	29350	20240531	-34.68	17020	20241115	12.63	29350	-34.68	20240531	17020	12.63	20241115	29350	-34.68	20240531	17020	12.63	20241115	2.70	N	089980	500	79 억	423949	N	N	3	N	N
46	20241223	120725	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19150	50	2	0.26	693328860	35679	120.05	19120	19770	19090	24800	13370	19100	19432.41	2.65	0	8966	19606	19352	19146	18892	18686	19250	18790	80	5700	500	13750	10	1	15989037	3062	25.53	1.55	12	0.22	750.00	12348.00	29350	20240531	-34.75	17020	20241115	12.51	29350	-34.75	20240531	17020	12.51	20241115	29350	-34.75	20240531	17020	12.51	20241115	2.70	N	089980	500	79 억	423949	N	N	3	N	N
47	20241223	110723	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19280	180	2	0.94	587628600	30168	101.50	19120	19770	19100	24800	13370	19100	19478.54	2.65	0	7730	19606	19352	19146	18892	18686	19250	18790	80	5700	500	13750	10	1	15989037	3083	25.71	1.56	12	0.19	750.00	12348.00	29350	20240531	-34.31	17020	20241115	13.28	29350	-34.31	20240531	17020	13.28	20241115	29350	-34.31	20240531	17020	13.28	20241115	2.70	N	089980	500	79 억	423949	N	N	3	N	N
48	20241223	100719	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19570	470	2	2.46	444289640	22784	76.66	19120	19770	19100	24800	13370	19100	19500.07	2.65	0	6313	19606	19352	19146	18892	18686	19250	18790	80	5700	500	13750	10	1	15989037	3129	26.09	1.58	12	0.14	750.00	12348.00	29350	20240531	-33.32	17020	20241115	14.98	29350	-33.32	20240531	17020	14.98	20241115	29350	-33.32	20240531	17020	14.98	20241115	2.70	N	089980	500	79 억	423949	N	N	3	N	N
49	20241223	090722	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19160	60	2	0.31	11774690	613	2.06	19120	19290	19120	24800	13370	19100	19208.30	2.65	0	114	19606	19352	19146	18892	18686	19250	18790	80	5700	500	13750	10	1	15989037	3063	25.55	1.55	12	0.00	750.00	12348.00	29350	20240531	-34.72	17020	20241115	12.57	29350	-34.72	20240531	17020	12.57	20241115	29350	-34.72	20240531	17020	12.57	20241115	2.70	N	089980	500	79 억	423949	N	N	3	N	N
50	20241220	160719	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19100	-200	5	-1.04	565854960	29591	79.62	19300	19400	18940	25050	13510	19300	19122.54	2.64	0	1100	19913	19606	19403	19096	18893	19505	18995	80	5750	500	13890	10	1	15989037	3054	25.47	1.55	12	0.19	750.00	12348.00	29350	20240531	-34.92	17020	20241115	12.22	29350	-34.92	20240531	17020	12.22	20241115	29350	-34.92	20240531	17020	12.22	20241115	2.68	N	089980	500	79 억	422850	N	N	3	N	N
51	20241220	150722	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19090	-210	5	-1.09	488215450	25518	68.66	19300	19400	18940	25050	13510	19300	19132.20	2.64	0	765	19913	19606	19403	19096	18893	19505	18995	80	5750	500	13890	10	1	15989037	3052	25.45	1.55	12	0.16	750.00	12348.00	29350	20240531	-34.96	17020	20241115	12.16	29350	-34.96	20240531	17020	12.16	20241115	29350	-34.96	20240531	17020	12.16	20241115	2.68	N	089980	500	79 억	422850	N	N	4	N	N
52	20241220	140720	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19080	-220	5	-1.14	468114880	24465	65.83	19300	19400	18940	25050	13510	19300	19134.06	2.64	0	1145	19913	19606	19403	19096	18893	19505	18995	80	5750	500	13890	10	1	15989037	3051	25.44	1.55	12	0.15	750.00	12348.00	29350	20240531	-34.99	17020	20241115	12.10	29350	-34.99	20240531	17020	12.10	20241115	29350	-34.99	20240531	17020	12.10	20241115	2.68	N	089980	500	79 억	422850	N	N	4	N	N
53	20241220	130719	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19130	-170	5	-0.88	325841670	16980	45.69	19300	19400	19020	25050	13510	19300	19189.73	2.64	0	1565	19913	19606	19403	19096	18893	19505	18995	80	5750	500	13890	10	1	15989037	3059	25.51	1.55	12	0.11	750.00	12348.00	29350	20240531	-34.82	17020	20241115	12.40	29350	-34.82	20240531	17020	12.40	20241115	29350	-34.82	20240531	17020	12.40	20241115	2.68	N	089980	500	79 억	422850	N	N	4	N	N
54	20241220	120718	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19100	-200	5	-1.04	296285200	15434	41.53	19300	19400	19020	25050	13510	19300	19196.92	2.64	0	2200	19913	19606	19403	19096	18893	19505	18995	80	5750	500	13890	10	1	15989037	3054	25.47	1.55	12	0.10	750.00	12348.00	29350	20240531	-34.92	17020	20241115	12.22	29350	-34.92	20240531	17020	12.22	20241115	29350	-34.92	20240531	17020	12.22	20241115	2.68	N	089980	500	79 억	422850	N	N	4	N	N
55	20241220	110719	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19240	-60	5	-0.31	231644770	12056	32.44	19300	19400	19020	25050	13510	19300	19214.07	2.64	0	2372	19913	19606	19403	19096	18893	19505	18995	80	5750	500	13890	10	1	15989037	3076	25.65	1.56	12	0.08	750.00	12348.00	29350	20240531	-34.45	17020	20241115	13.04	29350	-34.45	20240531	17020	13.04	20241115	29350	-34.45	20240531	17020	13.04	20241115	2.68	N	089980	500	79 억	422850	N	N	4	N	N
56	20241220	100720	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19320	20	2	0.10	114778220	5996	16.13	19300	19370	19020	25050	13510	19300	19142.46	2.64	0	808	19913	19606	19403	19096	18893	19505	18995	80	5750	500	13890	10	1	15989037	3089	25.76	1.56	12	0.04	750.00	12348.00	29350	20240531	-34.17	17020	20241115	13.51	29350	-34.17	20240531	17020	13.51	20241115	29350	-34.17	20240531	17020	13.51	20241115	2.68	N	089980	500	79 억	422850	N	N	4	N	N
57	20241220	090721	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19110	-190	5	-0.98	21058920	1098	2.95	19300	19300	19080	25050	13510	19300	19179.34	2.64	0	-569	19913	19606	19403	19096	18893	19505	18995	80	5750	500	13890	10	1	15989037	3056	25.48	1.55	12	0.01	750.00	12348.00	29350	20240531	-34.89	17020	20241115	12.28	29350	-34.89	20240531	17020	12.28	20241115	29350	-34.89	20240531	17020	12.28	20241115	2.68	N	089980	500	79 억	422850	N	N	4	N	N
58	20241219	160718	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19300	-220	5	-1.13	720513810	37164	188.29	19500	19710	19200	25350	13670	19520	19387.41	2.64	0	1263	19766	19642	19456	19332	19146	19705	19395	80	5830	500	14050	10	1	15989037	3086	25.73	1.56	12	0.23	750.00	12348.00	29350	20240531	-34.24	17020	20241115	13.40	29350	-34.24	20240531	17020	13.40	20241115	29350	-34.24	20240531	17020	13.40	20241115	2.67	N	089980	500	79 억	421745	N	N	4	N	N
59	20241219	150716	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19280	-240	5	-1.23	668402530	34459	174.58	19500	19710	19200	25350	13670	19520	19397.04	2.64	0	1913	19766	19642	19456	19332	19146	19705	19395	80	5830	500	14050	10	1	15989037	3083	25.71	1.56	12	0.22	750.00	12348.00	29350	20240531	-34.31	17020	20241115	13.28	29350	-34.31	20240531	17020	13.28	20241115	29350	-34.31	20240531	17020	13.28	20241115	2.67	N	089980	500	79 억	421745	N	N	6	N	N
60	20241219	140718	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19330	-190	5	-0.97	607120930	31276	158.46	19500	19710	19200	25350	13670	19520	19411.72	2.64	0	3995	19766	19642	19456	19332	19146	19705	19395	80	5830	500	14050	10	1	15989037	3091	25.77	1.57	12	0.20	750.00	12348.00	29350	20240531	-34.14	17020	20241115	13.57	29350	-34.14	20240531	17020	13.57	20241115	29350	-34.14	20240531	17020	13.57	20241115	2.67	N	089980	500	79 억	421745	N	N	6	N	N
61	20241219	130716	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19380	-140	5	-0.72	549501380	28300	143.38	19500	19710	19200	25350	13670	19520	19417.01	2.64	0	4460	19766	19642	19456	19332	19146	19705	19395	80	5830	500	14050	10	1	15989037	3099	25.84	1.57	12	0.18	750.00	12348.00	29350	20240531	-33.97	17020	20241115	13.87	29350	-33.97	20240531	17020	13.87	20241115	29350	-33.97	20240531	17020	13.87	20241115	2.67	N	089980	500	79 억	421745	N	N	6	N	N
62	20241219	120719	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19460	-60	5	-0.31	485017630	24968	126.50	19500	19710	19200	25350	13670	19520	19425.57	2.64	0	5490	19766	19642	19456	19332	19146	19705	19395	80	5830	500	14050	10	1	15989037	3111	25.95	1.58	12	0.16	750.00	12348.00	29350	20240531	-33.70	17020	20241115	14.34	29350	-33.70	20240531	17020	14.34	20241115	29350	-33.70	20240531	17020	14.34	20241115	2.67	N	089980	500	79 억	421745	N	N	6	N	N
63	20241219	110717	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19400	-120	5	-0.61	448496570	23079	116.93	19500	19710	19200	25350	13670	19520	19433.10	2.64	0	6426	19766	19642	19456	19332	19146	19705	19395	80	5830	500	14050	10	1	15989037	3102	25.87	1.57	12	0.14	750.00	12348.00	29350	20240531	-33.90	17020	20241115	13.98	29350	-33.90	20240531	17020	13.98	20241115	29350	-33.90	20240531	17020	13.98	20241115	2.67	N	089980	500	79 억	421745	N	N	6	N	N
64	20241219	100709	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19590	70	2	0.36	312238190	16069	81.41	19500	19710	19200	25350	13670	19520	19431.09	2.64	0	5668	19766	19642	19456	19332	19146	19705	19395	80	5830	500	14050	10	1	15989037	3132	26.12	1.59	12	0.10	750.00	12348.00	29350	20240531	-33.25	17020	20241115	15.10	29350	-33.25	20240531	17020	15.10	20241115	29350	-33.25	20240531	17020	15.10	20241115	2.67	N	089980	500	79 억	421745	N	N	6	N	N
65	20241219	090718	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19240	-280	5	-1.43	30373540	1574	7.97	19500	19500	19220	25350	13670	19520	19297.04	2.64	0	6	19766	19642	19456	19332	19146	19705	19395	80	5830	500	14050	10	1	15989037	3076	25.65	1.56	12	0.01	750.00	12348.00	29350	20240531	-34.45	17020	20241115	13.04	29350	-34.45	20240531	17020	13.04	20241115	29350	-34.45	20240531	17020	13.04	20241115	2.67	N	089980	500	79 억	421745	N	N	6	N	N
66	20241218	160713	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19520	110	2	0.57	383238390	19723	53.30	19410	19580	19270	25200	13590	19410	19431.04	2.62	0	1860	20050	19730	19470	19150	18890	19600	19020	80	5790	500	13970	10	1	15989037	3121	26.03	1.58	12	0.12	750.00	12348.00	29350	20240531	-33.49	17020	20241115	14.69	29350	-33.49	20240531	17020	14.69	20241115	29350	-33.49	20240531	17020	14.69	20241115	2.66	N	089980	500	79 억	419588	N	N	6	N	N
67	20241218	150718	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19520	110	2	0.57	369164910	19002	51.35	19410	19580	19270	25200	13590	19410	19427.69	2.62	0	2095	20050	19730	19470	19150	18890	19600	19020	80	5790	500	13970	10	1	15989037	3121	26.03	1.58	12	0.12	750.00	12348.00	29350	20240531	-33.49	17020	20241115	14.69	29350	-33.49	20240531	17020	14.69	20241115	29350	-33.49	20240531	17020	14.69	20241115	2.66	N	089980	500	79 억	419588	N	N	0	N	N
68	20241218	140715	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19500	90	2	0.46	345738400	17803	48.11	19410	19580	19270	25200	13590	19410	19420.23	2.62	0	1974	20050	19730	19470	19150	18890	19600	19020	80	5790	500	13970	10	1	15989037	3118	26.00	1.58	12	0.11	750.00	12348.00	29350	20240531	-33.56	17020	20241115	14.57	29350	-33.56	20240531	17020	14.57	20241115	29350	-33.56	20240531	17020	14.57	20241115	2.66	N	089980	500	79 억	419588	N	N	0	N	N
69	20241218	130717	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19450	40	2	0.21	308560550	15895	42.96	19410	19580	19270	25200	13590	19410	19412.43	2.62	0	1890	20050	19730	19470	19150	18890	19600	19020	80	5790	500	13970	10	1	15989037	3110	25.93	1.58	12	0.10	750.00	12348.00	29350	20240531	-33.73	17020	20241115	14.28	29350	-33.73	20240531	17020	14.28	20241115	29350	-33.73	20240531	17020	14.28	20241115	2.66	N	089980	500	79 억	419588	N	N	0	N	N
70	20241218	120708	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19360	-50	5	-0.26	278105140	14323	38.71	19410	19580	19270	25200	13590	19410	19416.68	2.62	0	1483	20050	19730	19470	19150	18890	19600	19020	80	5790	500	13970	10	1	15989037	3095	25.81	1.57	12	0.09	750.00	12348.00	29350	20240531	-34.04	17020	20241115	13.75	29350	-34.04	20240531	17020	13.75	20241115	29350	-34.04	20240531	17020	13.75	20241115	2.66	N	089980	500	79 억	419588	N	N	0	N	N
71	20241218	110716	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19360	-50	5	-0.26	236442540	12176	32.91	19410	19580	19270	25200	13590	19410	19418.74	2.62	0	1099	20050	19730	19470	19150	18890	19600	19020	80	5790	500	13970	10	1	15989037	3095	25.81	1.57	12	0.08	750.00	12348.00	29350	20240531	-34.04	17020	20241115	13.75	29350	-34.04	20240531	17020	13.75	20241115	29350	-34.04	20240531	17020	13.75	20241115	2.66	N	089980	500	79 억	419588	N	N	0	N	N
72	20241218	100716	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19410	0	3	0.00	98088140	5035	13.61	19410	19580	19360	25200	13590	19410	19481.26	2.62	0	659	20050	19730	19470	19150	18890	19600	19020	80	5790	500	13970	10	1	15989037	3103	25.88	1.57	12	0.03	750.00	12348.00	29350	20240531	-33.87	17020	20241115	14.04	29350	-33.87	20240531	17020	14.04	20241115	29350	-33.87	20240531	17020	14.04	20241115	2.66	N	089980	500	79 억	419588	N	N	0	N	N
73	20241218	090718	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19520	110	2	0.57	6369070	328	0.89	19410	19520	19360	25200	13590	19410	19417.90	2.62	0	-15	20050	19730	19470	19150	18890	19600	19020	80	5790	500	13970	10	1	15989037	3121	26.03	1.58	12	0.00	750.00	12348.00	29350	20240531	-33.49	17020	20241115	14.69	29350	-33.49	20240531	17020	14.69	20241115	29350	-33.49	20240531	17020	14.69	20241115	2.66	N	089980	500	79 억	419588	N	N	0	N	N
74	20241217	160712	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19410	-240	5	-1.22	715801250	37002	127.11	19790	19790	19210	25500	13760	19650	19344.93	2.59	0	5250	20183	19916	19583	19316	18983	20050	19450	80	5850	500	14140	10	1	15989037	3103	25.88	1.57	12	0.23	750.00	12348.00	29350	20240531	-33.87	17020	20241115	14.04	29350	-33.87	20240531	17020	14.04	20241115	29350	-33.87	20240531	17020	14.04	20241115	2.67	N	089980	500	79 억	414007	N	N	7	N	N
75	20241217	150715	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19420	-230	5	-1.17	672633690	34779	119.47	19790	19790	19210	25500	13760	19650	19340.23	2.59	0	6181	20183	19916	19583	19316	18983	20050	19450	80	5850	500	14140	10	1	15989037	3105	25.89	1.57	12	0.22	750.00	12348.00	29350	20240531	-33.83	17020	20241115	14.10	29350	-33.83	20240531	17020	14.10	20241115	29350	-33.83	20240531	17020	14.10	20241115	2.67	N	089980	500	79 억	414007	N	N	7	N	N
76	20241217	140711	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19300	-350	5	-1.78	505852700	26131	89.77	19790	19790	19230	25500	13760	19650	19358.34	2.59	0	3339	20183	19916	19583	19316	18983	20050	19450	80	5850	500	14140	10	1	15989037	3086	25.73	1.56	12	0.16	750.00	12348.00	29350	20240531	-34.24	17020	20241115	13.40	29350	-34.24	20240531	17020	13.40	20241115	29350	-34.24	20240531	17020	13.40	20241115	2.67	N	089980	500	79 억	414007	N	N	7	N	N
77	20241217	130703	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19360	-290	5	-1.48	430119510	22226	76.35	19790	19790	19230	25500	13760	19650	19352.09	2.59	0	2180	20183	19916	19583	19316	18983	20050	19450	80	5850	500	14140	10	1	15989037	3095	25.81	1.57	12	0.14	750.00	12348.00	29350	20240531	-34.04	17020	20241115	13.75	29350	-34.04	20240531	17020	13.75	20241115	29350	-34.04	20240531	17020	13.75	20241115	2.67	N	089980	500	79 억	414007	N	N	7	N	N
78	20241217	120659	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19380	-270	5	-1.37	404194460	20889	71.76	19790	19790	19230	25500	13760	19650	19349.63	2.59	0	2337	20183	19916	19583	19316	18983	20050	19450	80	5850	500	14140	10	1	15989037	3099	25.84	1.57	12	0.13	750.00	12348.00	29350	20240531	-33.97	17020	20241115	13.87	29350	-33.97	20240531	17020	13.87	20241115	29350	-33.97	20240531	17020	13.87	20241115	2.67	N	089980	500	79 억	414007	N	N	7	N	N
79	20241217	110702	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19310	-340	5	-1.73	350284340	18102	62.18	19790	19790	19230	25500	13760	19650	19350.59	2.59	0	2619	20183	19916	19583	19316	18983	20050	19450	80	5850	500	14140	10	1	15989037	3087	25.75	1.56	12	0.11	750.00	12348.00	29350	20240531	-34.21	17020	20241115	13.45	29350	-34.21	20240531	17020	13.45	20241115	29350	-34.21	20240531	17020	13.45	20241115	2.67	N	089980	500	79 억	414007	N	N	7	N	N
80	20241217	100706	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19250	-400	5	-2.04	310703450	16056	55.16	19790	19790	19230	25500	13760	19650	19351.24	2.59	0	2129	20183	19916	19583	19316	18983	20050	19450	80	5850	500	14140	10	1	15989037	3078	25.67	1.56	12	0.10	750.00	12348.00	29350	20240531	-34.41	17020	20241115	13.10	29350	-34.41	20240531	17020	13.10	20241115	29350	-34.41	20240531	17020	13.10	20241115	2.67	N	089980	500	79 억	414007	N	N	7	N	N
81	20241217	090713	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19470	-180	5	-0.92	16360310	832	2.86	19790	19790	19470	25500	13760	19650	19663.83	2.59	0	-554	20183	19916	19583	19316	18983	20050	19450	80	5850	500	14140	10	1	15989037	3113	25.96	1.58	12	0.01	750.00	12348.00	29350	20240531	-33.66	17020	20241115	14.39	29350	-33.66	20240531	17020	14.39	20241115	29350	-33.66	20240531	17020	14.39	20241115	2.67	N	089980	500	79 억	414007	N	N	7	N	N
82	20241216	160706	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19650	270	2	1.39	568499750	28993	105.18	19500	19850	19250	25150	13570	19380	19607.51	2.57	0	2438	19780	19580	19290	19090	18800	19680	19190	80	5770	500	13950	10	1	15989037	3142	26.20	1.59	12	0.18	750.00	12348.00	29350	20240531	-33.05	17020	20241115	15.45	29350	-33.05	20240531	17020	15.45	20241115	29350	-33.05	20240531	17020	15.45	20241115	2.67	N	089980	500	79 억	411371	N	N	7	N	N
83	20241216	150714	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19540	160	2	0.83	543696250	27728	100.59	19500	19850	19250	25150	13570	19380	19608.20	2.57	0	2459	19780	19580	19290	19090	18800	19680	19190	80	5770	500	13950	10	1	15989037	3124	26.05	1.58	12	0.17	750.00	12348.00	29350	20240531	-33.42	17020	20241115	14.81	29350	-33.42	20240531	17020	14.81	20241115	29350	-33.42	20240531	17020	14.81	20241115	2.67	N	089980	500	79 억	411371	N	N	14	N	N
84	20241216	140713	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19630	250	2	1.29	480191430	24477	88.80	19500	19850	19250	25150	13570	19380	19618.07	2.57	0	2316	19780	19580	19290	19090	18800	19680	19190	80	5770	500	13950	10	1	15989037	3139	26.17	1.59	12	0.15	750.00	12348.00	29350	20240531	-33.12	17020	20241115	15.33	29350	-33.12	20240531	17020	15.33	20241115	29350	-33.12	20240531	17020	15.33	20241115	2.67	N	089980	500	79 억	411371	N	N	14	N	N
85	20241216	130714	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19700	320	2	1.65	421789180	21502	78.01	19500	19850	19250	25150	13570	19380	19616.28	2.57	0	1790	19780	19580	19290	19090	18800	19680	19190	80	5770	500	13950	10	1	15989037	3150	26.27	1.60	12	0.13	750.00	12348.00	29350	20240531	-32.88	17020	20241115	15.75	29350	-32.88	20240531	17020	15.75	20241115	29350	-32.88	20240531	17020	15.75	20241115	2.67	N	089980	500	79 억	411371	N	N	14	N	N
86	20241216	120714	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19680	300	2	1.55	285824080	14606	52.99	19500	19790	19250	25150	13570	19380	19568.95	2.57	0	535	19780	19580	19290	19090	18800	19680	19190	80	5770	500	13950	10	1	15989037	3147	26.24	1.59	12	0.09	750.00	12348.00	29350	20240531	-32.95	17020	20241115	15.63	29350	-32.95	20240531	17020	15.63	20241115	29350	-32.95	20240531	17020	15.63	20241115	2.67	N	089980	500	79 억	411371	N	N	14	N	N
87	20241216	110712	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19600	220	2	1.14	197423340	10085	36.59	19500	19790	19250	25150	13570	19380	19575.94	2.57	0	301	19780	19580	19290	19090	18800	19680	19190	80	5770	500	13950	10	1	15989037	3134	26.13	1.59	12	0.06	750.00	12348.00	29350	20240531	-33.22	17020	20241115	15.16	29350	-33.22	20240531	17020	15.16	20241115	29350	-33.22	20240531	17020	15.16	20241115	2.67	N	089980	500	79 억	411371	N	N	14	N	N
88	20241216	100714	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19670	290	2	1.50	137382850	7006	25.42	19500	19790	19250	25150	13570	19380	19609.31	2.57	0	865	19780	19580	19290	19090	18800	19680	19190	80	5770	500	13950	10	1	15989037	3145	26.23	1.59	12	0.04	750.00	12348.00	29350	20240531	-32.98	17020	20241115	15.57	29350	-32.98	20240531	17020	15.57	20241115	29350	-32.98	20240531	17020	15.57	20241115	2.67	N	089980	500	79 억	411371	N	N	14	N	N
89	20241216	090714	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19550	170	2	0.88	9683880	499	1.81	19500	19550	19250	25150	13570	19380	19406.57	2.57	0	-150	19780	19580	19290	19090	18800	19680	19190	80	5770	500	13950	10	1	15989037	3126	26.07	1.58	12	0.00	750.00	12348.00	29350	20240531	-33.39	17020	20241115	14.86	29350	-33.39	20240531	17020	14.86	20241115	29350	-33.39	20240531	17020	14.86	20241115	2.67	N	089980	500	79 억	411371	N	N	14	N	N
90	20241213	160706	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19380	310	2	1.63	528521550	27463	103.78	19200	19490	19000	24750	13350	19070	19244.54	2.53	0	2048	19470	19270	18980	18780	18490	19125	18635	80	5680	500	13730	10	1	15989037	3099	25.84	1.57	12	0.17	750.00	12348.00	29350	20240531	-33.97	17020	20241115	13.87	29350	-33.97	20240531	17020	13.87	20241115	29350	-33.97	20240531	17020	13.87	20241115	2.67	N	089980	500	79 억	404358	N	N	14	N	N
91	20241213	150711	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19250	180	2	0.94	480459990	24965	94.34	19200	19490	19000	24750	13350	19070	19245.34	2.53	0	2955	19470	19270	18980	18780	18490	19125	18635	80	5680	500	13730	10	1	15989037	3078	25.67	1.56	12	0.16	750.00	12348.00	29350	20240531	-34.41	17020	20241115	13.10	29350	-34.41	20240531	17020	13.10	20241115	29350	-34.41	20240531	17020	13.10	20241115	2.67	N	089980	500	79 억	404358	N	N	11	N	N
92	20241213	140712	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19360	290	2	1.52	331077770	17196	64.98	19200	19490	19000	24750	13350	19070	19253.19	2.53	0	3397	19470	19270	18980	18780	18490	19125	18635	80	5680	500	13730	10	1	15989037	3095	25.81	1.57	12	0.11	750.00	12348.00	29350	20240531	-34.04	17020	20241115	13.75	29350	-34.04	20240531	17020	13.75	20241115	29350	-34.04	20240531	17020	13.75	20241115	2.67	N	089980	500	79 억	404358	N	N	11	N	N
93	20241213	130712	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19430	360	2	1.89	300147520	15605	58.97	19200	19440	19000	24750	13350	19070	19234.06	2.53	0	3844	19470	19270	18980	18780	18490	19125	18635	80	5680	500	13730	10	1	15989037	3107	25.91	1.57	12	0.10	750.00	12348.00	29350	20240531	-33.80	17020	20241115	14.16	29350	-33.80	20240531	17020	14.16	20241115	29350	-33.80	20240531	17020	14.16	20241115	2.67	N	089980	500	79 억	404358	N	N	11	N	N
94	20241213	120713	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19370	300	2	1.57	245712260	12797	48.36	19200	19380	19000	24750	13350	19070	19200.77	2.53	0	3399	19470	19270	18980	18780	18490	19125	18635	80	5680	500	13730	10	1	15989037	3097	25.83	1.57	12	0.08	750.00	12348.00	29350	20240531	-34.00	17020	20241115	13.81	29350	-34.00	20240531	17020	13.81	20241115	29350	-34.00	20240531	17020	13.81	20241115	2.67	N	089980	500	79 억	404358	N	N	11	N	N
95	20241213	110710	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19230	160	2	0.84	181726290	9482	35.83	19200	19290	19000	24750	13350	19070	19165.40	2.53	0	2797	19470	19270	18980	18780	18490	19125	18635	80	5680	500	13730	10	1	15989037	3075	25.64	1.56	12	0.06	750.00	12348.00	29350	20240531	-34.48	17020	20241115	12.98	29350	-34.48	20240531	17020	12.98	20241115	29350	-34.48	20240531	17020	12.98	20241115	2.67	N	089980	500	79 억	404358	N	N	11	N	N
96	20241213	100707	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19230	160	2	0.84	97529550	5096	19.26	19200	19250	19000	24750	13350	19070	19138.45	2.53	0	2221	19470	19270	18980	18780	18490	19125	18635	80	5680	500	13730	10	1	15989037	3075	25.64	1.56	12	0.03	750.00	12348.00	29350	20240531	-34.48	17020	20241115	12.98	29350	-34.48	20240531	17020	12.98	20241115	29350	-34.48	20240531	17020	12.98	20241115	2.67	N	089980	500	79 억	404358	N	N	11	N	N
97	20241213	090712	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19080	10	2	0.05	13187100	691	2.61	19200	19200	19050	24750	13350	19070	19084.08	2.53	0	350	19470	19270	18980	18780	18490	19125	18635	80	5680	500	13730	10	1	15989037	3051	25.44	1.55	12	0.00	750.00	12348.00	29350	20240531	-34.99	17020	20241115	12.10	29350	-34.99	20240531	17020	12.10	20241115	29350	-34.99	20240531	17020	12.10	20241115	2.67	N	089980	500	79 억	404358	N	N	11	N	N
98	20241212	160715	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19070	130	2	0.69	499060590	26413	106.54	19100	19180	18690	24600	13260	18940	18894.51	2.56	0	-5344	19200	19070	18850	18720	18500	19135	18785	80	5660	500	13630	10	1	15989037	3049	25.43	1.54	12	0.17	750.00	12348.00	29350	20240531	-35.03	17020	20241115	12.04	29350	-35.03	20240531	17020	12.04	20241115	29350	-35.03	20240531	17020	12.04	20241115	2.68	N	089980	500	79 억	409677	N	N	11	N	N
99	20241212	150707	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19000	60	2	0.32	439531090	23290	93.95	19100	19180	18690	24600	13260	18940	18872.09	2.56	0	-4317	19200	19070	18850	18720	18500	19135	18785	80	5660	500	13630	10	1	15989037	3038	25.33	1.54	12	0.15	750.00	12348.00	29350	20240531	-35.26	17020	20241115	11.63	29350	-35.26	20240531	17020	11.63	20241115	29350	-35.26	20240531	17020	11.63	20241115	2.68	N	089980	500	79 억	409677	N	N	18	N	N
100	20241212	140706	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18920	-20	5	-0.11	394772610	20926	84.41	19100	19180	18690	24600	13260	18940	18865.17	2.56	0	-4073	19200	19070	18850	18720	18500	19135	18785	80	5660	500	13630	10	1	15989037	3025	25.23	1.53	12	0.13	750.00	12348.00	29350	20240531	-35.54	17020	20241115	11.16	29350	-35.54	20240531	17020	11.16	20241115	29350	-35.54	20240531	17020	11.16	20241115	2.68	N	089980	500	79 억	409677	N	N	18	N	N
101	20241212	130703	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18750	-190	5	-1.00	377616850	20013	80.73	19100	19180	18690	24600	13260	18940	18868.58	2.56	0	-3859	19200	19070	18850	18720	18500	19135	18785	80	5660	500	13630	10	1	15989037	2998	25.00	1.52	12	0.13	750.00	12348.00	29350	20240531	-36.12	17020	20241115	10.16	29350	-36.12	20240531	17020	10.16	20241115	29350	-36.12	20240531	17020	10.16	20241115	2.68	N	089980	500	79 억	409677	N	N	18	N	N
102	20241212	120652	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18770	-170	5	-0.90	353768400	18744	75.61	19100	19180	18690	24600	13260	18940	18873.69	2.56	0	-3030	19200	19070	18850	18720	18500	19135	18785	80	5660	500	13630	10	1	15989037	3001	25.03	1.52	12	0.12	750.00	12348.00	29350	20240531	-36.05	17020	20241115	10.28	29350	-36.05	20240531	17020	10.28	20241115	29350	-36.05	20240531	17020	10.28	20241115	2.68	N	089980	500	79 억	409677	N	N	18	N	N
103	20241212	110703	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18820	-120	5	-0.63	297901970	15774	63.63	19100	19180	18690	24600	13260	18940	18885.63	2.56	0	-1989	19200	19070	18850	18720	18500	19135	18785	80	5660	500	13630	10	1	15989037	3009	25.09	1.52	12	0.10	750.00	12348.00	29350	20240531	-35.88	17020	20241115	10.58	29350	-35.88	20240531	17020	10.58	20241115	29350	-35.88	20240531	17020	10.58	20241115	2.68	N	089980	500	79 억	409677	N	N	18	N	N
104	20241212	100701	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18840	-100	5	-0.53	122585110	6475	26.12	19100	19180	18830	24600	13260	18940	18932.06	2.56	0	-2183	19200	19070	18850	18720	18500	19135	18785	80	5660	500	13630	10	1	15989037	3012	25.12	1.53	12	0.04	750.00	12348.00	29350	20240531	-35.81	17020	20241115	10.69	29350	-35.81	20240531	17020	10.69	20241115	29350	-35.81	20240531	17020	10.69	20241115	2.68	N	089980	500	79 억	409677	N	N	18	N	N
105	20241212	090707	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19040	100	2	0.53	5976280	313	1.26	19100	19180	19040	24600	13260	18940	19093.55	2.56	0	-12	19200	19070	18850	18720	18500	19135	18785	80	5660	500	13630	10	1	15989037	3044	25.39	1.54	12	0.00	750.00	12348.00	29350	20240531	-35.13	17020	20241115	11.87	29350	-35.13	20240531	17020	11.87	20241115	29350	-35.13	20240531	17020	11.87	20241115	2.68	N	089980	500	79 억	409677	N	N	18	N	N
106	20241211	160700	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18940	290	2	1.55	464370270	24675	55.51	18650	18980	18630	24200	13060	18650	18819.46	2.57	0	-2039	19276	18962	18356	18042	17436	19120	18200	80	5550	500	13420	10	1	15989037	3028	25.25	1.53	12	0.15	750.00	12348.00	29350	20240531	-35.47	17020	20241115	11.28	29350	-35.47	20240531	17020	11.28	20241115	29350	-35.47	20240531	17020	11.28	20241115	2.69	N	089980	500	79 억	411714	N	N	18	N	N
107	20241211	150555	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18930	280	2	1.50	445092750	23657	53.22	18650	18980	18630	24200	13060	18650	18814.42	2.57	0	-1846	19276	18962	18356	18042	17436	19120	18200	80	5550	500	13420	10	1	15989037	3027	25.24	1.53	12	0.15	750.00	12348.00	29350	20240531	-35.50	17020	20241115	11.22	29350	-35.50	20240531	17020	11.22	20241115	29350	-35.50	20240531	17020	11.22	20241115	2.69	N	089980	500	79 억	411714	N	N	2	N	N
108	20241211	140706	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18800	150	2	0.80	372724650	19835	44.62	18650	18950	18630	24200	13060	18650	18791.26	2.57	0	-1881	19276	18962	18356	18042	17436	19120	18200	80	5550	500	13420	10	1	15989037	3006	25.07	1.52	12	0.12	750.00	12348.00	29350	20240531	-35.95	17020	20241115	10.46	29350	-35.95	20240531	17020	10.46	20241115	29350	-35.95	20240531	17020	10.46	20241115	2.69	N	089980	500	79 억	411714	N	N	2	N	N
109	20241211	130708	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18750	100	2	0.54	341415180	18170	40.87	18650	18950	18630	24200	13060	18650	18790.05	2.57	0	-1639	19276	18962	18356	18042	17436	19120	18200	80	5550	500	13420	10	1	15989037	2998	25.00	1.52	12	0.11	750.00	12348.00	29350	20240531	-36.12	17020	20241115	10.16	29350	-36.12	20240531	17020	10.16	20241115	29350	-36.12	20240531	17020	10.16	20241115	2.69	N	089980	500	79 억	411714	N	N	2	N	N
110	20241211	120709	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18800	150	2	0.80	306435790	16307	36.68	18650	18950	18630	24200	13060	18650	18791.67	2.57	0	-491	19276	18962	18356	18042	17436	19120	18200	80	5550	500	13420	10	1	15989037	3006	25.07	1.52	12	0.10	750.00	12348.00	29350	20240531	-35.95	17020	20241115	10.46	29350	-35.95	20240531	17020	10.46	20241115	29350	-35.95	20240531	17020	10.46	20241115	2.69	N	089980	500	79 억	411714	N	N	2	N	N
111	20241211	110706	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18740	90	2	0.48	251517490	13373	30.08	18650	18950	18630	24200	13060	18650	18807.86	2.57	0	-115	19276	18962	18356	18042	17436	19120	18200	80	5550	500	13420	10	1	15989037	2996	24.99	1.52	12	0.08	750.00	12348.00	29350	20240531	-36.15	17020	20241115	10.11	29350	-36.15	20240531	17020	10.11	20241115	29350	-36.15	20240531	17020	10.11	20241115	2.69	N	089980	500	79 억	411714	N	N	2	N	N
112	20241211	100708	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18910	260	2	1.39	167911770	8929	20.09	18650	18950	18630	24200	13060	18650	18805.22	2.57	0	2470	19276	18962	18356	18042	17436	19120	18200	80	5550	500	13420	10	1	15989037	3024	25.21	1.53	12	0.06	750.00	12348.00	29350	20240531	-35.57	17020	20241115	11.10	29350	-35.57	20240531	17020	11.10	20241115	29350	-35.57	20240531	17020	11.10	20241115	2.69	N	089980	500	79 억	411714	N	N	2	N	N
113	20241211	090711	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18730	80	2	0.43	16009810	857	1.93	18650	18740	18630	24200	13060	18650	18681.23	2.57	0	356	19276	18962	18356	18042	17436	19120	18200	80	5550	500	13420	10	1	15989037	2995	24.97	1.52	12	0.01	750.00	12348.00	29350	20240531	-36.18	17020	20241115	10.05	29350	-36.18	20240531	17020	10.05	20241115	29350	-36.18	20240531	17020	10.05	20241115	2.69	N	089980	500	79 억	411714	N	N	2	N	N
114	20241210	160702	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18650	940	2	5.31	819339040	44453	79.05	17750	18670	17750	23000	12400	17710	18431.58	2.46	0	18065	19030	18370	18040	17380	17050	18205	17215	80	5290	500	12750	10	1	15989037	2982	24.87	1.51	12	0.28	750.00	12348.00	29350	20240531	-36.46	17020	20241115	9.58	29350	-36.46	20240531	17020	9.58	20241115	29350	-36.46	20240531	17020	9.58	20241115	2.70	N	089980	500	79 억	393643	N	N	2	N	N
115	20241210	150703	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18560	850	2	4.80	790338020	42893	76.28	17750	18670	17750	23000	12400	17710	18425.80	2.46	0	17872	19030	18370	18040	17380	17050	18205	17215	80	5290	500	12750	10	1	15989037	2968	24.75	1.50	12	0.27	750.00	12348.00	29350	20240531	-36.76	17020	20241115	9.05	29350	-36.76	20240531	17020	9.05	20241115	29350	-36.76	20240531	17020	9.05	20241115	2.70	N	089980	500	79 억	393643	N	N	17	N	N
116	20241210	140703	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18500	790	2	4.46	735375080	39925	71.00	17750	18670	17750	23000	12400	17710	18418.91	2.46	0	17219	19030	18370	18040	17380	17050	18205	17215	80	5290	500	12750	10	1	15989037	2958	24.67	1.50	12	0.25	750.00	12348.00	29350	20240531	-36.97	17020	20241115	8.70	29350	-36.97	20240531	17020	8.70	20241115	29350	-36.97	20240531	17020	8.70	20241115	2.70	N	089980	500	79 억	393643	N	N	17	N	N
117	20241210	130702	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18510	800	2	4.52	609755980	33155	58.96	17750	18590	17750	23000	12400	17710	18391.07	2.46	0	13554	19030	18370	18040	17380	17050	18205	17215	80	5290	500	12750	10	1	15989037	2960	24.68	1.50	12	0.21	750.00	12348.00	29350	20240531	-36.93	17020	20241115	8.75	29350	-36.93	20240531	17020	8.75	20241115	29350	-36.93	20240531	17020	8.75	20241115	2.70	N	089980	500	79 억	393643	N	N	17	N	N
118	20241210	120702	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18500	790	2	4.46	549179940	29877	53.13	17750	18590	17750	23000	12400	17710	18381.36	2.46	0	14680	19030	18370	18040	17380	17050	18205	17215	80	5290	500	12750	10	1	15989037	2958	24.67	1.50	12	0.19	750.00	12348.00	29350	20240531	-36.97	17020	20241115	8.70	29350	-36.97	20240531	17020	8.70	20241115	29350	-36.97	20240531	17020	8.70	20241115	2.70	N	089980	500	79 억	393643	N	N	17	N	N
119	20241210	110702	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18470	760	2	4.29	446705570	24345	43.29	17750	18490	17750	23000	12400	17710	18348.97	2.46	0	11179	19030	18370	18040	17380	17050	18205	17215	80	5290	500	12750	10	1	15989037	2953	24.63	1.50	12	0.15	750.00	12348.00	29350	20240531	-37.07	17020	20241115	8.52	29350	-37.07	20240531	17020	8.52	20241115	29350	-37.07	20240531	17020	8.52	20241115	2.70	N	089980	500	79 억	393643	N	N	17	N	N
120	20241210	100702	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18490	780	2	4.40	351799170	19193	34.13	17750	18490	17750	23000	12400	17710	18329.56	2.46	0	9594	19030	18370	18040	17380	17050	18205	17215	80	5290	500	12750	10	1	15989037	2956	24.65	1.50	12	0.12	750.00	12348.00	29350	20240531	-37.00	17020	20241115	8.64	29350	-37.00	20240531	17020	8.64	20241115	29350	-37.00	20240531	17020	8.64	20241115	2.70	N	089980	500	79 억	393643	N	N	17	N	N
121	20241210	090707	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18210	500	2	2.82	48749720	2687	4.78	17750	18390	17750	23000	12400	17710	18142.81	2.46	0	236	19030	18370	18040	17380	17050	18205	17215	80	5290	500	12750	10	1	15989037	2912	24.28	1.47	12	0.02	750.00	12348.00	29350	20240531	-37.96	17020	20241115	6.99	29350	-37.96	20240531	17020	6.99	20241115	29350	-37.96	20240531	17020	6.99	20241115	2.70	N	089980	500	79 억	393643	N	N	17	N	N
122	20241209	160700	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17710	-1440	5	-7.52	1010266840	55478	142.39	18700	18700	17710	24850	13410	19150	18214.02	2.46	0	-69	20030	19590	18950	18510	17870	19270	18190	80	5700	500	13780	10	1	15989037	2832	23.61	1.43	12	0.35	750.00	12348.00	29350	20240531	-39.66	17020	20241115	4.05	29350	-39.66	20240531	17020	4.05	20241115	29350	-39.66	20240531	17020	4.05	20241115	2.72	N	089980	500	79 억	393616	N	N	17	N	N
123	20241209	150701	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18190	-960	5	-5.01	846277030	46329	118.91	18700	18700	18000	24850	13410	19150	18266.68	2.46	0	-620	20030	19590	18950	18510	17870	19270	18190	80	5700	500	13780	10	1	15989037	2908	24.25	1.47	12	0.29	750.00	12348.00	29350	20240531	-38.02	17020	20241115	6.87	29350	-38.02	20240531	17020	6.87	20241115	29350	-38.02	20240531	17020	6.87	20241115	2.72	N	089980	500	79 억	393616	N	N	6	N	N
124	20241209	140701	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18290	-860	5	-4.49	765415520	41893	107.52	18700	18700	18000	24850	13410	19150	18270.73	2.46	0	119	20030	19590	18950	18510	17870	19270	18190	80	5700	500	13780	10	1	15989037	2924	24.39	1.48	12	0.26	750.00	12348.00	29350	20240531	-37.68	17020	20241115	7.46	29350	-37.68	20240531	17020	7.46	20241115	29350	-37.68	20240531	17020	7.46	20241115	2.72	N	089980	500	79 억	393616	N	N	6	N	N
125	20241209	130703	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18040	-1110	5	-5.80	717977660	39287	100.83	18700	18700	18000	24850	13410	19150	18275.20	2.46	0	322	20030	19590	18950	18510	17870	19270	18190	80	5700	500	13780	10	1	15989037	2884	24.05	1.46	12	0.25	750.00	12348.00	29350	20240531	-38.53	17020	20241115	5.99	29350	-38.53	20240531	17020	5.99	20241115	29350	-38.53	20240531	17020	5.99	20241115	2.72	N	089980	500	79 억	393616	N	N	6	N	N
126	20241209	120659	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18250	-900	5	-4.70	559944920	30574	78.47	18700	18700	18150	24850	13410	19150	18314.41	2.46	0	-236	20030	19590	18950	18510	17870	19270	18190	80	5700	500	13780	10	1	15989037	2918	24.33	1.48	12	0.19	750.00	12348.00	29350	20240531	-37.82	17020	20241115	7.23	29350	-37.82	20240531	17020	7.23	20241115	29350	-37.82	20240531	17020	7.23	20241115	2.72	N	089980	500	79 억	393616	N	N	6	N	N
127	20241209	110701	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18340	-810	5	-4.23	416777240	22707	58.28	18700	18700	18200	24850	13410	19150	18354.57	2.46	0	2485	20030	19590	18950	18510	17870	19270	18190	80	5700	500	13780	10	1	15989037	2932	24.45	1.49	12	0.14	750.00	12348.00	29350	20240531	-37.51	17020	20241115	7.76	29350	-37.51	20240531	17020	7.76	20241115	29350	-37.51	20240531	17020	7.76	20241115	2.72	N	089980	500	79 억	393616	N	N	6	N	N
128	20241209	100659	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18510	-640	5	-3.34	293624560	16005	41.08	18700	18700	18200	24850	13410	19150	18345.80	2.46	0	1513	20030	19590	18950	18510	17870	19270	18190	80	5700	500	13780	10	1	15989037	2960	24.68	1.50	12	0.10	750.00	12348.00	29350	20240531	-36.93	17020	20241115	8.75	29350	-36.93	20240531	17020	8.75	20241115	29350	-36.93	20240531	17020	8.75	20241115	2.72	N	089980	500	79 억	393616	N	N	6	N	N
129	20241209	090656	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18250	-900	5	-4.70	39548780	2156	5.53	18700	18700	18200	24850	13410	19150	18343.59	2.46	0	-406	20030	19590	18950	18510	17870	19270	18190	80	5700	500	13780	10	1	15989037	2918	24.33	1.48	12	0.01	750.00	12348.00	29350	20240531	-37.82	17020	20241115	7.23	29350	-37.82	20240531	17020	7.23	20241115	29350	-37.82	20240531	17020	7.23	20241115	2.72	N	089980	500	79 억	393616	N	N	6	N	N
130	20241206	160654	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19150	-230	5	-1.19	735905010	38960	149.68	19380	19390	18310	25150	13570	19380	18888.73	2.47	0	-178	20066	19722	19436	19092	18806	19580	18950	80	5770	500	13950	10	1	15989037	3062	25.53	1.55	12	0.24	750.00	12348.00	29350	20240531	-34.75	17020	20241115	12.51	29350	-34.75	20240531	17020	12.51	20241115	29350	-34.75	20240531	17020	12.51	20241115	2.71	N	089980	500	79 억	394476	N	N	5	N	N
131	20241206	150657	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19300	-80	5	-0.41	708527760	37534	144.20	19380	19390	18310	25150	13570	19380	18876.96	2.47	0	452	20066	19722	19436	19092	18806	19580	18950	80	5770	500	13950	10	1	15989037	3086	25.73	1.56	12	0.23	750.00	12348.00	29350	20240531	-34.24	17020	20241115	13.40	29350	-34.24	20240531	17020	13.40	20241115	29350	-34.24	20240531	17020	13.40	20241115	2.71	N	089980	500	79 억	394476	N	N	1	N	N
132	20241206	140655	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19100	-280	5	-1.44	657354530	34871	133.97	19380	19390	18310	25150	13570	19380	18851.04	2.47	0	67	20066	19722	19436	19092	18806	19580	18950	80	5770	500	13950	10	1	15989037	3054	25.47	1.55	12	0.22	750.00	12348.00	29350	20240531	-34.92	17020	20241115	12.22	29350	-34.92	20240531	17020	12.22	20241115	29350	-34.92	20240531	17020	12.22	20241115	2.71	N	089980	500	79 억	394476	N	N	1	N	N
133	20241206	130656	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18910	-470	5	-2.43	626453300	33247	127.73	19380	19390	18310	25150	13570	19380	18842.40	2.47	0	96	20066	19722	19436	19092	18806	19580	18950	80	5770	500	13950	10	1	15989037	3024	25.21	1.53	12	0.21	750.00	12348.00	29350	20240531	-35.57	17020	20241115	11.10	29350	-35.57	20240531	17020	11.10	20241115	29350	-35.57	20240531	17020	11.10	20241115	2.71	N	089980	500	79 억	394476	N	N	1	N	N
134	20241206	120652	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18980	-400	5	-2.06	583958720	31009	119.13	19380	19390	18310	25150	13570	19380	18831.91	2.47	0	448	20066	19722	19436	19092	18806	19580	18950	80	5770	500	13950	10	1	15989037	3035	25.31	1.54	12	0.19	750.00	12348.00	29350	20240531	-35.33	17020	20241115	11.52	29350	-35.33	20240531	17020	11.52	20241115	29350	-35.33	20240531	17020	11.52	20241115	2.71	N	089980	500	79 억	394476	N	N	1	N	N
135	20241206	110653	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18610	-770	5	-3.97	538649410	28604	109.89	19380	19390	18310	25150	13570	19380	18831.26	2.47	0	-277	20066	19722	19436	19092	18806	19580	18950	80	5770	500	13950	10	1	15989037	2976	24.81	1.51	12	0.18	750.00	12348.00	29350	20240531	-36.59	17020	20241115	9.34	29350	-36.59	20240531	17020	9.34	20241115	29350	-36.59	20240531	17020	9.34	20241115	2.71	N	089980	500	79 억	394476	N	N	1	N	N
136	20241206	100651	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18910	-470	5	-2.43	302513050	15911	61.13	19380	19390	18830	25150	13570	19380	19012.82	2.47	0	-504	20066	19722	19436	19092	18806	19580	18950	80	5770	500	13950	10	1	15989037	3024	25.21	1.53	12	0.10	750.00	12348.00	29350	20240531	-35.57	17020	20241115	11.10	29350	-35.57	20240531	17020	11.10	20241115	29350	-35.57	20240531	17020	11.10	20241115	2.71	N	089980	500	79 억	394476	N	N	1	N	N
137	20241206	090655	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19370	-10	5	-0.05	3469180	179	0.69	19380	19390	19370	25150	13570	19380	19380.89	2.47	0	-58	20066	19722	19436	19092	18806	19580	18950	80	5770	500	13950	10	1	15989037	3097	25.83	1.57	12	0.00	750.00	12348.00	29350	20240531	-34.00	17020	20241115	13.81	29350	-34.00	20240531	17020	13.81	20241115	29350	-34.00	20240531	17020	13.81	20241115	2.71	N	089980	500	79 억	394476	N	N	1	N	N
138	20241205	160644	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19380	-190	5	-0.97	503078010	25992	77.84	19650	19780	19150	25400	13700	19570	19355.11	2.48	0	-2402	20096	19832	19416	19152	18736	19625	18945	80	5830	500	14090	10	1	15989037	3099	25.84	1.57	12	0.16	750.00	12348.00	29350	20240531	-33.97	17020	20241115	13.87	29350	-33.97	20240531	17020	13.87	20241115	29350	-33.97	20240531	17020	13.87	20241115	2.71	N	089980	500	79 억	396881	N	N	1	N	N
139	20241205	150647	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19270	-300	5	-1.53	468884900	24221	72.54	19650	19780	19150	25400	13700	19570	19358.61	2.48	0	-2129	20096	19832	19416	19152	18736	19625	18945	80	5830	500	14090	10	1	15989037	3081	25.69	1.56	12	0.15	750.00	12348.00	29350	20240531	-34.34	17020	20241115	13.22	29350	-34.34	20240531	17020	13.22	20241115	29350	-34.34	20240531	17020	13.22	20241115	2.71	N	089980	500	79 억	396881	N	N	4	N	N
140	20241205	140637	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19410	-160	5	-0.82	438136980	22630	67.77	19650	19780	19150	25400	13700	19570	19360.89	2.48	0	-1528	20096	19832	19416	19152	18736	19625	18945	80	5830	500	14090	10	1	15989037	3103	25.88	1.57	12	0.14	750.00	12348.00	29350	20240531	-33.87	17020	20241115	14.04	29350	-33.87	20240531	17020	14.04	20241115	29350	-33.87	20240531	17020	14.04	20241115	2.71	N	089980	500	79 억	396881	N	N	4	N	N
141	20241205	130644	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19380	-190	5	-0.97	404425720	20890	62.56	19650	19780	19150	25400	13700	19570	19359.78	2.48	0	-1864	20096	19832	19416	19152	18736	19625	18945	80	5830	500	14090	10	1	15989037	3099	25.84	1.57	12	0.13	750.00	12348.00	29350	20240531	-33.97	17020	20241115	13.87	29350	-33.97	20240531	17020	13.87	20241115	29350	-33.97	20240531	17020	13.87	20241115	2.71	N	089980	500	79 억	396881	N	N	4	N	N
142	20241205	120645	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19510	-60	5	-0.31	369108110	19072	57.12	19650	19780	19150	25400	13700	19570	19353.40	2.48	0	-661	20096	19832	19416	19152	18736	19625	18945	80	5830	500	14090	10	1	15989037	3119	26.01	1.58	12	0.12	750.00	12348.00	29350	20240531	-33.53	17020	20241115	14.63	29350	-33.53	20240531	17020	14.63	20241115	29350	-33.53	20240531	17020	14.63	20241115	2.71	N	089980	500	79 억	396881	N	N	4	N	N
143	20241205	110644	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19420	-150	5	-0.77	289575150	15014	44.96	19650	19780	19150	25400	13700	19570	19287.01	2.48	0	71	20096	19832	19416	19152	18736	19625	18945	80	5830	500	14090	10	1	15989037	3105	25.89	1.57	12	0.09	750.00	12348.00	29350	20240531	-33.83	17020	20241115	14.10	29350	-33.83	20240531	17020	14.10	20241115	29350	-33.83	20240531	17020	14.10	20241115	2.71	N	089980	500	79 억	396881	N	N	4	N	N
144	20241205	100641	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19180	-390	5	-1.99	192711640	10007	29.97	19650	19780	19150	25400	13700	19570	19257.68	2.48	0	-196	20096	19832	19416	19152	18736	19625	18945	80	5830	500	14090	10	1	15989037	3067	25.57	1.55	12	0.06	750.00	12348.00	29350	20240531	-34.65	17020	20241115	12.69	29350	-34.65	20240531	17020	12.69	20241115	29350	-34.65	20240531	17020	12.69	20241115	2.71	N	089980	500	79 억	396881	N	N	4	N	N
145	20241205	090645	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19630	60	2	0.31	11935970	607	1.82	19650	19780	19450	25400	13700	19570	19663.87	2.48	0	-68	20096	19832	19416	19152	18736	19625	18945	80	5830	500	14090	10	1	15989037	3139	26.17	1.59	12	0.00	750.00	12348.00	29350	20240531	-33.12	17020	20241115	15.33	29350	-33.12	20240531	17020	15.33	20241115	29350	-33.12	20240531	17020	15.33	20241115	2.71	N	089980	500	79 억	396881	N	N	4	N	N
146	20241204	160632	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19570	-230	5	-1.16	645998440	33391	175.29	19680	19680	19000	25700	13860	19800	19346.48	2.47	0	2741	20113	19956	19693	19536	19273	20035	19615	80	5900	500	14250	10	1	15989037	3129	26.09	1.58	12	0.21	750.00	12348.00	29350	20240531	-33.32	17020	20241115	14.98	29350	-33.32	20240531	17020	14.98	20241115	29350	-33.32	20240531	17020	14.98	20241115	2.72	N	089980	500	79 억	394140	N	N	4	N	N
147	20241204	150635	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19470	-330	5	-1.67	613860860	31744	166.64	19680	19680	19000	25700	13860	19800	19337.85	2.47	0	3178	20113	19956	19693	19536	19273	20035	19615	80	5900	500	14250	10	1	15989037	3113	25.96	1.58	12	0.20	750.00	12348.00	29350	20240531	-33.66	17020	20241115	14.39	29350	-33.66	20240531	17020	14.39	20241115	29350	-33.66	20240531	17020	14.39	20241115	2.72	N	089980	500	79 억	394140	N	N	7	N	N
148	20241204	140633	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19460	-340	5	-1.72	564053070	29181	153.19	19680	19680	19000	25700	13860	19800	19329.46	2.47	0	2755	20113	19956	19693	19536	19273	20035	19615	80	5900	500	14250	10	1	15989037	3111	25.95	1.58	12	0.18	750.00	12348.00	29350	20240531	-33.70	17020	20241115	14.34	29350	-33.70	20240531	17020	14.34	20241115	29350	-33.70	20240531	17020	14.34	20241115	2.72	N	089980	500	79 억	394140	N	N	7	N	N
149	20241204	130630	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19420	-380	5	-1.92	527440320	27304	143.34	19680	19680	19000	25700	13860	19800	19317.33	2.47	0	1508	20113	19956	19693	19536	19273	20035	19615	80	5900	500	14250	10	1	15989037	3105	25.89	1.57	12	0.17	750.00	12348.00	29350	20240531	-33.83	17020	20241115	14.10	29350	-33.83	20240531	17020	14.10	20241115	29350	-33.83	20240531	17020	14.10	20241115	2.72	N	089980	500	79 억	394140	N	N	7	N	N
150	20241204	120629	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19390	-410	5	-2.07	456712240	23651	124.16	19680	19680	19000	25700	13860	19800	19310.48	2.47	0	-7	20113	19956	19693	19536	19273	20035	19615	80	5900	500	14250	10	1	15989037	3100	25.85	1.57	12	0.15	750.00	12348.00	29350	20240531	-33.94	17020	20241115	13.92	29350	-33.94	20240531	17020	13.92	20241115	29350	-33.94	20240531	17020	13.92	20241115	2.72	N	089980	500	79 억	394140	N	N	7	N	N
151	20241204	110620	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19440	-360	5	-1.82	402766990	20858	109.50	19680	19680	19000	25700	13860	19800	19309.95	2.47	0	-55	20113	19956	19693	19536	19273	20035	19615	80	5900	500	14250	10	1	15989037	3108	25.92	1.57	12	0.13	750.00	12348.00	29350	20240531	-33.76	17020	20241115	14.22	29350	-33.76	20240531	17020	14.22	20241115	29350	-33.76	20240531	17020	14.22	20241115	2.72	N	089980	500	79 억	394140	N	N	7	N	N
152	20241204	100624	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19440	-360	5	-1.82	341275800	17683	92.83	19680	19680	19000	25700	13860	19800	19299.66	2.47	0	266	20113	19956	19693	19536	19273	20035	19615	80	5900	500	14250	10	1	15989037	3108	25.92	1.57	12	0.11	750.00	12348.00	29350	20240531	-33.76	17020	20241115	14.22	29350	-33.76	20240531	17020	14.22	20241115	29350	-33.76	20240531	17020	14.22	20241115	2.72	N	089980	500	79 억	394140	N	N	7	N	N
153	20241204	090634	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19300	-500	5	-2.53	73501730	3820	20.05	19680	19680	19000	25700	13860	19800	19241.29	2.47	0	199	20113	19956	19693	19536	19273	20035	19615	80	5900	500	14250	10	1	15989037	3086	25.73	1.56	12	0.02	750.00	12348.00	29350	20240531	-34.24	17020	20241115	13.40	29350	-34.24	20240531	17020	13.40	20241115	29350	-34.24	20240531	17020	13.40	20241115	2.72	N	089980	500	79 억	394140	N	N	7	N	N
154	20241203	160658	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19800	50	2	0.25	375705280	19043	53.10	19430	19850	19430	25650	13830	19750	19728.49	2.46	0	577	20503	20126	19773	19396	19043	19950	19220	80	5900	500	14220	10	1	15989037	3166	26.40	1.60	12	0.12	750.00	12348.00	29350	20240531	-32.54	17020	20241115	16.33	29350	-32.54	20240531	17020	16.33	20241115	29350	-32.54	20240531	17020	16.33	20241115	2.71	N	089980	500	79 억	393467	N	N	7	N	N
155	20241203	150726	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19730	-20	5	-0.10	355624230	18027	50.26	19430	19850	19430	25650	13830	19750	19727.31	2.46	0	812	20503	20126	19773	19396	19043	19950	19220	80	5900	500	14220	10	1	15989037	3155	26.31	1.60	12	0.11	750.00	12348.00	29350	20240531	-32.78	17020	20241115	15.92	29350	-32.78	20240531	17020	15.92	20241115	29350	-32.78	20240531	17020	15.92	20241115	2.71	N	089980	500	79 억	393467	N	N	4	N	N
156	20241203	140712	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19760	10	2	0.05	319164130	16180	45.11	19430	19850	19430	25650	13830	19750	19725.84	2.46	0	916	20503	20126	19773	19396	19043	19950	19220	80	5900	500	14220	10	1	15989037	3159	26.35	1.60	12	0.10	750.00	12348.00	29350	20240531	-32.67	17020	20241115	16.10	29350	-32.67	20240531	17020	16.10	20241115	29350	-32.67	20240531	17020	16.10	20241115	2.71	N	089980	500	79 억	393467	N	N	4	N	N
157	20241203	130712	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19730	-20	5	-0.10	273016790	13842	38.59	19430	19850	19430	25650	13830	19750	19723.80	2.46	0	1039	20503	20126	19773	19396	19043	19950	19220	80	5900	500	14220	10	1	15989037	3155	26.31	1.60	12	0.09	750.00	12348.00	29350	20240531	-32.78	17020	20241115	15.92	29350	-32.78	20240531	17020	15.92	20241115	29350	-32.78	20240531	17020	15.92	20241115	2.71	N	089980	500	79 억	393467	N	N	4	N	N
158	20241203	120723	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19790	40	2	0.20	167790650	8509	23.73	19430	19850	19430	25650	13830	19750	19719.20	2.46	0	-24	20503	20126	19773	19396	19043	19950	19220	80	5900	500	14220	10	1	15989037	3164	26.39	1.60	12	0.05	750.00	12348.00	29350	20240531	-32.57	17020	20241115	16.27	29350	-32.57	20240531	17020	16.27	20241115	29350	-32.57	20240531	17020	16.27	20241115	2.71	N	089980	500	79 억	393467	N	N	4	N	N
159	20241203	110706	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19830	80	2	0.41	155196620	7873	21.95	19430	19850	19430	25650	13830	19750	19712.51	2.46	0	95	20503	20126	19773	19396	19043	19950	19220	80	5900	500	14220	10	1	15989037	3171	26.44	1.61	12	0.05	750.00	12348.00	29350	20240531	-32.44	17020	20241115	16.51	29350	-32.44	20240531	17020	16.51	20241115	29350	-32.44	20240531	17020	16.51	20241115	2.71	N	089980	500	79 억	393467	N	N	4	N	N
160	20241203	100654	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19690	-60	5	-0.30	101303140	5143	14.34	19430	19850	19430	25650	13830	19750	19697.29	2.46	0	186	20503	20126	19773	19396	19043	19950	19220	80	5900	500	14220	10	1	15989037	3148	26.25	1.59	12	0.03	750.00	12348.00	29350	20240531	-32.91	17020	20241115	15.69	29350	-32.91	20240531	17020	15.69	20241115	29350	-32.91	20240531	17020	15.69	20241115	2.71	N	089980	500	79 억	393467	N	N	4	N	N
161	20241203	090651	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19790	40	2	0.20	10612540	546	1.52	19430	19790	19430	25650	13830	19750	19436.89	2.46	0	8	20503	20126	19773	19396	19043	19950	19220	80	5900	500	14220	10	1	15989037	3164	26.39	1.60	12	0.00	750.00	12348.00	29350	20240531	-32.57	17020	20241115	16.27	29350	-32.57	20240531	17020	16.27	20241115	29350	-32.57	20240531	17020	16.27	20241115	2.71	N	089980	500	79 억	393467	N	N	4	N	N
162	20241202	160638	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19750	-190	5	-0.95	704403530	35810	82.77	20000	20150	19420	25900	13960	19940	19670.56	2.47	0	-2087	20886	20412	19926	19452	18966	20170	19210	80	5960	500	14350	10	1	15989037	3158	26.33	1.60	12	0.22	750.00	12348.00	29350	20240531	-32.71	17020	20241115	16.04	29350	-32.71	20240531	17020	16.04	20241115	29350	-32.71	20240531	17020	16.04	20241115	2.71	N	089980	500	79 억	395551	N	N	4	N	N
163	20241202	150732	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19730	-210	5	-1.05	666618790	33895	78.34	20000	20150	19420	25900	13960	19940	19667.17	2.47	0	-1046	20886	20412	19926	19452	18966	20170	19210	80	5960	500	14350	10	1	15989037	3155	26.31	1.60	12	0.21	750.00	12348.00	29350	20240531	-32.78	17020	20241115	15.92	29350	-32.78	20240531	17020	15.92	20241115	29350	-32.78	20240531	17020	15.92	20241115	2.71	N	089980	500	79 억	395551	N	N	0	N	N
164	20241202	140703	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19700	-240	5	-1.20	605726930	30803	71.19	20000	20150	19420	25900	13960	19940	19664.54	2.47	0	-69	20886	20412	19926	19452	18966	20170	19210	80	5960	500	14350	10	1	15989037	3150	26.27	1.60	12	0.19	750.00	12348.00	29350	20240531	-32.88	17020	20241115	15.75	29350	-32.88	20240531	17020	15.75	20241115	29350	-32.88	20240531	17020	15.75	20241115	2.71	N	089980	500	79 억	395551	N	N	0	N	N
165	20241202	130654	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19520	-420	5	-2.11	555963440	28272	65.34	20000	20150	19420	25900	13960	19940	19664.81	2.47	0	402	20886	20412	19926	19452	18966	20170	19210	80	5960	500	14350	10	1	15989037	3121	26.03	1.58	12	0.18	750.00	12348.00	29350	20240531	-33.49	17020	20241115	14.69	29350	-33.49	20240531	17020	14.69	20241115	29350	-33.49	20240531	17020	14.69	20241115	2.71	N	089980	500	79 억	395551	N	N	0	N	N
166	20241202	120709	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19550	-390	5	-1.96	499231250	25359	58.61	20000	20150	19450	25900	13960	19940	19686.55	2.47	0	704	20886	20412	19926	19452	18966	20170	19210	80	5960	500	14350	10	1	15989037	3126	26.07	1.58	12	0.16	750.00	12348.00	29350	20240531	-33.39	17020	20241115	14.86	29350	-33.39	20240531	17020	14.86	20241115	29350	-33.39	20240531	17020	14.86	20241115	2.71	N	089980	500	79 억	395551	N	N	0	N	N
167	20241202	110631	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19680	-260	5	-1.30	456974010	23205	53.63	20000	20150	19450	25900	13960	19940	19692.91	2.47	0	828	20886	20412	19926	19452	18966	20170	19210	80	5960	500	14350	10	1	15989037	3147	26.24	1.59	12	0.15	750.00	12348.00	29350	20240531	-32.95	17020	20241115	15.63	29350	-32.95	20240531	17020	15.63	20241115	29350	-32.95	20240531	17020	15.63	20241115	2.71	N	089980	500	79 억	395551	N	N	0	N	N
168	20241202	100634	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19660	-280	5	-1.40	270398640	13665	31.58	20000	20150	19510	25900	13960	19940	19787.68	2.47	0	-1253	20886	20412	19926	19452	18966	20170	19210	80	5960	500	14350	10	1	15989037	3143	26.21	1.59	12	0.09	750.00	12348.00	29350	20240531	-33.02	17020	20241115	15.51	29350	-33.02	20240531	17020	15.51	20241115	29350	-33.02	20240531	17020	15.51	20241115	2.71	N	089980	500	79 억	395551	N	N	0	N	N
169	20241202	090632	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	19970	30	2	0.15	1900430	95	0.22	20000	20150	19950	25900	13960	19940	20004.53	2.47	0	-30	20886	20412	19926	19452	18966	20170	19210	80	5960	500	14350	10	1	15989037	3193	26.63	1.62	12	0.00	750.00	12348.00	29350	20240531	-31.96	17020	20241115	17.33	29350	-31.96	20240531	17020	17.33	20241115	29350	-31.96	20240531	17020	17.33	20241115	2.71	N	089980	500	79 억	395551	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History