KissMeData/089010/price/prices-20241201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160738	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15770	-210	5	-1.31	684498240	43288	60.15	15810	15970	15660	20750	11190	15980	15812.98	8.26	45	59	16500	16240	16000	15740	15500	16230	15730	77	4770	500	11820	10	1	15334346	2418	-28.01	1.45	12	0.28	-563.00	10890.00	36850	20240516	-57.20	13220	20241209	19.29	36850	-57.20	20240516	13220	19.29	20241209	36850	-57.20	20240516	13220	19.29	20241209	4.46	N	089010	500	76 억	1267167	N	N	0	N	N
3	20241231	150733	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15770	-210	5	-1.31	684498240	43288	60.15	15810	15970	15660	20750	11190	15980	15812.98	8.26	45	59	16500	16240	16000	15740	15500	16230	15730	77	4770	500	11820	10	1	15334346	2418	-28.01	1.45	12	0.28	-563.00	10890.00	36850	20240516	-57.20	13220	20241209	19.29	36850	-57.20	20240516	13220	19.29	20241209	36850	-57.20	20240516	13220	19.29	20241209	4.46	N	089010	500	76 억	1267167	N	N	0	N	N
4	20241231	140736	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15770	-210	5	-1.31	684498240	43288	60.15	15810	15970	15660	20750	11190	15980	15812.98	8.26	45	59	16500	16240	16000	15740	15500	16230	15730	77	4770	500	11820	10	1	15334346	2418	-28.01	1.45	12	0.28	-563.00	10890.00	36850	20240516	-57.20	13220	20241209	19.29	36850	-57.20	20240516	13220	19.29	20241209	36850	-57.20	20240516	13220	19.29	20241209	4.46	N	089010	500	76 억	1267167	N	N	0	N	N
5	20241231	130738	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15770	-210	5	-1.31	684498240	43288	60.15	15810	15970	15660	20750	11190	15980	15812.98	8.26	45	59	16500	16240	16000	15740	15500	16230	15730	77	4770	500	11820	10	1	15334346	2418	-28.01	1.45	12	0.28	-563.00	10890.00	36850	20240516	-57.20	13220	20241209	19.29	36850	-57.20	20240516	13220	19.29	20241209	36850	-57.20	20240516	13220	19.29	20241209	4.46	N	089010	500	76 억	1267167	N	N	0	N	N
6	20241231	120737	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15770	-210	5	-1.31	684498240	43288	60.15	15810	15970	15660	20750	11190	15980	15812.98	8.26	45	59	16500	16240	16000	15740	15500	16230	15730	77	4770	500	11820	10	1	15334346	2418	-28.01	1.45	12	0.28	-563.00	10890.00	36850	20240516	-57.20	13220	20241209	19.29	36850	-57.20	20240516	13220	19.29	20241209	36850	-57.20	20240516	13220	19.29	20241209	4.46	N	089010	500	76 억	1267167	N	N	0	N	N
7	20241231	110736	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15770	-210	5	-1.31	684498240	43288	60.15	15810	15970	15660	20750	11190	15980	15812.98	8.26	45	59	16500	16240	16000	15740	15500	16230	15730	77	4770	500	11820	10	1	15334346	2418	-28.01	1.45	12	0.28	-563.00	10890.00	36850	20240516	-57.20	13220	20241209	19.29	36850	-57.20	20240516	13220	19.29	20241209	36850	-57.20	20240516	13220	19.29	20241209	4.46	N	089010	500	76 억	1267167	N	N	0	N	N
8	20241231	100731	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15770	-210	5	-1.31	684498240	43288	60.15	15810	15970	15660	20750	11190	15980	15812.98	8.26	45	59	16500	16240	16000	15740	15500	16230	15730	77	4770	500	11820	10	1	15334346	2418	-28.01	1.45	12	0.28	-563.00	10890.00	36850	20240516	-57.20	13220	20241209	19.29	36850	-57.20	20240516	13220	19.29	20241209	36850	-57.20	20240516	13220	19.29	20241209	4.46	N	089010	500	76 억	1267167	N	N	0	N	N
9	20241231	090740	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15770	-210	5	-1.31	684498240	43288	60.15	15810	15970	15660	20750	11190	15980	15812.98	8.26	45	59	16500	16240	16000	15740	15500	16230	15730	77	4770	500	11820	10	1	15334346	2418	-28.01	1.45	12	0.28	-563.00	10890.00	36850	20240516	-57.20	13220	20241209	19.29	36850	-57.20	20240516	13220	19.29	20241209	36850	-57.20	20240516	13220	19.29	20241209	4.46	N	089010	500	76 억	1267167	N	N	0	N	N
10	20241230	160733	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15770	-210	5	-1.31	682117350	43137	59.94	15810	15970	15660	20750	11190	15980	15812.98	8.26	0	59	16500	16240	16000	15740	15500	16230	15730	77	4770	500	11820	10	1	15334346	2418	-28.01	1.45	12	0.28	-563.00	10890.00	36850	20240516	-57.20	13220	20241209	19.29	36850	-57.20	20240516	13220	19.29	20241209	36850	-57.20	20240516	13220	19.29	20241209	4.46	N	089010	500	76 억	1267122	N	N	0	N	N
11	20241230	150737	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15850	-130	5	-0.81	631910200	39963	55.53	15810	15970	15660	20750	11190	15980	15812.38	8.26	0	-709	16500	16240	16000	15740	15500	16230	15730	77	4770	500	11820	10	1	15334346	2430	-28.15	1.46	12	0.26	-563.00	10890.00	36850	20240516	-56.99	13220	20241209	19.89	36850	-56.99	20240516	13220	19.89	20241209	36850	-56.99	20240516	13220	19.89	20241209	4.46	N	089010	500	76 억	1267122	N	N	0	N	N
12	20241230	140737	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15950	-30	5	-0.19	530461380	33569	46.65	15810	15970	15660	20750	11190	15980	15802.12	8.26	0	-2816	16500	16240	16000	15740	15500	16230	15730	77	4770	500	11820	10	1	15334346	2446	-28.33	1.46	12	0.22	-563.00	10890.00	36850	20240516	-56.72	13220	20241209	20.65	36850	-56.72	20240516	13220	20.65	20241209	36850	-56.72	20240516	13220	20.65	20241209	4.46	N	089010	500	76 억	1267122	N	N	0	N	N
13	20241230	130736	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15760	-220	5	-1.38	481049870	30450	42.31	15810	15970	15660	20750	11190	15980	15798.02	8.26	0	-2703	16500	16240	16000	15740	15500	16230	15730	77	4770	500	11820	10	1	15334346	2417	-27.99	1.45	12	0.20	-563.00	10890.00	36850	20240516	-57.23	13220	20241209	19.21	36850	-57.23	20240516	13220	19.21	20241209	36850	-57.23	20240516	13220	19.21	20241209	4.46	N	089010	500	76 억	1267122	N	N	0	N	N
14	20241230	120733	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15750	-230	5	-1.44	434924710	27519	38.24	15810	15970	15660	20750	11190	15980	15804.52	8.26	0	-3520	16500	16240	16000	15740	15500	16230	15730	77	4770	500	11820	10	1	15334346	2415	-27.98	1.45	12	0.18	-563.00	10890.00	36850	20240516	-57.26	13220	20241209	19.14	36850	-57.26	20240516	13220	19.14	20241209	36850	-57.26	20240516	13220	19.14	20241209	4.46	N	089010	500	76 억	1267122	N	N	0	N	N
15	20241230	110735	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15770	-210	5	-1.31	318755470	20143	27.99	15810	15970	15660	20750	11190	15980	15824.62	8.26	0	209	16500	16240	16000	15740	15500	16230	15730	77	4770	500	11820	10	1	15334346	2418	-28.01	1.45	12	0.13	-563.00	10890.00	36850	20240516	-57.20	13220	20241209	19.29	36850	-57.20	20240516	13220	19.29	20241209	36850	-57.20	20240516	13220	19.29	20241209	4.46	N	089010	500	76 억	1267122	N	N	0	N	N
16	20241230	100735	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15820	-160	5	-1.00	205279620	12957	18.00	15810	15970	15660	20750	11190	15980	15843.13	8.26	0	-864	16500	16240	16000	15740	15500	16230	15730	77	4770	500	11820	10	1	15334346	2426	-28.10	1.45	12	0.08	-563.00	10890.00	36850	20240516	-57.07	13220	20241209	19.67	36850	-57.07	20240516	13220	19.67	20241209	36850	-57.07	20240516	13220	19.67	20241209	4.46	N	089010	500	76 억	1267122	N	N	0	N	N
17	20241230	090737	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15900	-80	5	-0.50	42160860	2670	3.71	15810	15900	15660	20750	11190	15980	15790.51	8.26	0	-1151	16500	16240	16000	15740	15500	16230	15730	77	4770	500	11820	10	1	15334346	2438	-28.24	1.46	12	0.02	-563.00	10890.00	36850	20240516	-56.85	13220	20241209	20.27	36850	-56.85	20240516	13220	20.27	20241209	36850	-56.85	20240516	13220	20.27	20241209	4.46	N	089010	500	76 억	1267122	N	N	0	N	N
18	20241227	160732	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15980	-40	5	-0.25	1145736890	71858	149.20	15980	16260	15760	20800	11220	16020	15944.43	8.16	0	16248	16806	16412	16216	15822	15626	16315	15725	77	4780	500	11850	10	1	15334346	2450	-28.38	1.47	12	0.47	-563.00	10890.00	36850	20240516	-56.64	13220	20241209	20.88	36850	-56.64	20240516	13220	20.88	20241209	36850	-56.64	20240516	13220	20.88	20241209	4.44	N	089010	500	76 억	1250897	N	N	0	N	N
19	20241227	150731	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15950	-70	5	-0.44	1107606970	69473	144.25	15980	16260	15760	20800	11220	16020	15942.98	8.16	0	16281	16806	16412	16216	15822	15626	16315	15725	77	4780	500	11850	10	1	15334346	2446	-28.33	1.46	12	0.45	-563.00	10890.00	36850	20240516	-56.72	13220	20241209	20.65	36850	-56.72	20240516	13220	20.65	20241209	36850	-56.72	20240516	13220	20.65	20241209	4.44	N	089010	500	76 억	1250897	N	N	0	N	N
20	20241227	140734	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15900	-120	5	-0.75	1004784250	63017	130.84	15980	16260	15760	20800	11220	16020	15944.65	8.16	0	15599	16806	16412	16216	15822	15626	16315	15725	77	4780	500	11850	10	1	15334346	2438	-28.24	1.46	12	0.41	-563.00	10890.00	36850	20240516	-56.85	13220	20241209	20.27	36850	-56.85	20240516	13220	20.27	20241209	36850	-56.85	20240516	13220	20.27	20241209	4.44	N	089010	500	76 억	1250897	N	N	0	N	N
21	20241227	130734	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15810	-210	5	-1.31	925762220	58016	120.46	15980	16260	15780	20800	11220	16020	15957.01	8.16	0	16022	16806	16412	16216	15822	15626	16315	15725	77	4780	500	11850	10	1	15334346	2424	-28.08	1.45	12	0.38	-563.00	10890.00	36850	20240516	-57.10	13220	20241209	19.59	36850	-57.10	20240516	13220	19.59	20241209	36850	-57.10	20240516	13220	19.59	20241209	4.44	N	089010	500	76 억	1250897	N	N	0	N	N
22	20241227	120733	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15800	-220	5	-1.37	841025550	52663	109.34	15980	16260	15780	20800	11220	16020	15969.95	8.16	0	13251	16806	16412	16216	15822	15626	16315	15725	77	4780	500	11850	10	1	15334346	2423	-28.06	1.45	12	0.34	-563.00	10890.00	36850	20240516	-57.12	13220	20241209	19.52	36850	-57.12	20240516	13220	19.52	20241209	36850	-57.12	20240516	13220	19.52	20241209	4.44	N	089010	500	76 억	1250897	N	N	0	N	N
23	20241227	110731	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15880	-140	5	-0.87	527739980	32904	68.32	15980	16260	15870	20800	11220	16020	16038.78	8.16	0	5437	16806	16412	16216	15822	15626	16315	15725	77	4780	500	11850	10	1	15334346	2435	-28.21	1.46	12	0.21	-563.00	10890.00	36850	20240516	-56.91	13220	20241209	20.12	36850	-56.91	20240516	13220	20.12	20241209	36850	-56.91	20240516	13220	20.12	20241209	4.44	N	089010	500	76 억	1250897	N	N	0	N	N
24	20241227	100730	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16200	180	2	1.12	303271850	18946	39.34	15980	16230	15900	20800	11220	16020	16007.17	8.16	0	6479	16806	16412	16216	15822	15626	16315	15725	77	4780	500	11850	10	1	15334346	2484	-28.77	1.49	12	0.12	-563.00	10890.00	36850	20240516	-56.04	13220	20241209	22.54	36850	-56.04	20240516	13220	22.54	20241209	36850	-56.04	20240516	13220	22.54	20241209	4.44	N	089010	500	76 억	1250897	N	N	0	N	N
25	20241227	090735	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16080	60	2	0.37	35783320	2233	4.64	15980	16190	15960	20800	11220	16020	16024.78	8.16	0	-281	16806	16412	16216	15822	15626	16315	15725	77	4780	500	11850	10	1	15334346	2466	-28.56	1.48	12	0.01	-563.00	10890.00	36850	20240516	-56.36	13220	20241209	21.63	36850	-56.36	20240516	13220	21.63	20241209	36850	-56.36	20240516	13220	21.63	20241209	4.44	N	089010	500	76 억	1250897	N	N	0	N	N
26	20241226	160729	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16020	-330	5	-2.02	775407570	47743	65.79	16360	16610	16020	21250	11450	16350	16241.61	8.20	0	-6519	17170	16760	16510	16100	15850	16635	15975	77	4900	500	12090	10	1	15334346	2457	-28.45	1.47	12	0.31	-563.00	10890.00	36850	20240516	-56.53	13220	20241209	21.18	36850	-56.53	20240516	13220	21.18	20241209	36850	-56.53	20240516	13220	21.18	20241209	4.45	N	089010	500	76 억	1257718	N	N	0	N	N
27	20241226	150725	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16060	-290	5	-1.77	692759970	42588	58.69	16360	16610	16060	21250	11450	16350	16266.55	8.20	0	-6042	17170	16760	16510	16100	15850	16635	15975	77	4900	500	12090	10	1	15334346	2463	-28.53	1.47	12	0.28	-563.00	10890.00	36850	20240516	-56.42	13220	20241209	21.48	36850	-56.42	20240516	13220	21.48	20241209	36850	-56.42	20240516	13220	21.48	20241209	4.45	N	089010	500	76 억	1257718	N	N	0	N	N
28	20241226	140724	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16090	-260	5	-1.59	585220110	35905	49.48	16360	16610	16080	21250	11450	16350	16299.13	8.20	0	-7237	17170	16760	16510	16100	15850	16635	15975	77	4900	500	12090	10	1	15334346	2467	-28.58	1.48	12	0.23	-563.00	10890.00	36850	20240516	-56.34	13220	20241209	21.71	36850	-56.34	20240516	13220	21.71	20241209	36850	-56.34	20240516	13220	21.71	20241209	4.45	N	089010	500	76 억	1257718	N	N	0	N	N
29	20241226	130726	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16200	-150	5	-0.92	545843230	33465	46.12	16360	16610	16130	21250	11450	16350	16310.87	8.20	0	-7388	17170	16760	16510	16100	15850	16635	15975	77	4900	500	12090	10	1	15334346	2484	-28.77	1.49	12	0.22	-563.00	10890.00	36850	20240516	-56.04	13220	20241209	22.54	36850	-56.04	20240516	13220	22.54	20241209	36850	-56.04	20240516	13220	22.54	20241209	4.45	N	089010	500	76 억	1257718	N	N	0	N	N
30	20241226	120723	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16170	-180	5	-1.10	498574580	30545	42.09	16360	16610	16130	21250	11450	16350	16322.62	8.20	0	-6288	17170	16760	16510	16100	15850	16635	15975	77	4900	500	12090	10	1	15334346	2480	-28.72	1.48	12	0.20	-563.00	10890.00	36850	20240516	-56.12	13220	20241209	22.31	36850	-56.12	20240516	13220	22.31	20241209	36850	-56.12	20240516	13220	22.31	20241209	4.45	N	089010	500	76 억	1257718	N	N	0	N	N
31	20241226	110725	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16160	-190	5	-1.16	447358950	27381	37.73	16360	16610	16130	21250	11450	16350	16338.30	8.20	0	-6195	17170	16760	16510	16100	15850	16635	15975	77	4900	500	12090	10	1	15334346	2478	-28.70	1.48	12	0.18	-563.00	10890.00	36850	20240516	-56.15	13220	20241209	22.24	36850	-56.15	20240516	13220	22.24	20241209	36850	-56.15	20240516	13220	22.24	20241209	4.45	N	089010	500	76 억	1257718	N	N	0	N	N
32	20241226	100726	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16310	-40	5	-0.24	336159040	20525	28.28	16360	16610	16200	21250	11450	16350	16378.03	8.20	0	-2781	17170	16760	16510	16100	15850	16635	15975	77	4900	500	12090	10	1	15334346	2501	-28.97	1.50	12	0.13	-563.00	10890.00	36850	20240516	-55.74	13220	20241209	23.37	36850	-55.74	20240516	13220	23.37	20241209	36850	-55.74	20240516	13220	23.37	20241209	4.45	N	089010	500	76 억	1257718	N	N	0	N	N
33	20241226	090727	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16470	120	2	0.73	17674240	1075	1.48	16360	16480	16360	21250	11450	16350	16441.15	8.20	0	249	17170	16760	16510	16100	15850	16635	15975	77	4900	500	12090	10	1	15334346	2526	-29.25	1.51	12	0.01	-563.00	10890.00	36850	20240516	-55.31	13220	20241209	24.58	36850	-55.31	20240516	13220	24.58	20241209	36850	-55.31	20240516	13220	24.58	20241209	4.45	N	089010	500	76 억	1257718	N	N	0	N	N
34	20241224	160725	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16350	-40	5	-0.24	1202944620	72543	59.90	16500	16920	16260	21300	11480	16390	16582.91	8.26	0	-8715	17076	16732	16166	15822	15256	16905	15995	77	4910	500	12120	10	1	15334346	2507	-29.04	1.50	12	0.47	-563.00	10890.00	36850	20240516	-55.63	13220	20241209	23.68	36850	-55.63	20240516	13220	23.68	20241209	36850	-55.63	20240516	13220	23.68	20241209	4.42	N	089010	500	76 억	1266715	N	N	0	N	N
35	20241224	150726	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16350	-40	5	-0.24	1114100250	67103	55.41	16500	16920	16320	21300	11480	16390	16603.29	8.26	0	-7310	17076	16732	16166	15822	15256	16905	15995	77	4910	500	12120	10	1	15334346	2507	-29.04	1.50	12	0.44	-563.00	10890.00	36850	20240516	-55.63	13220	20241209	23.68	36850	-55.63	20240516	13220	23.68	20241209	36850	-55.63	20240516	13220	23.68	20241209	4.42	N	089010	500	76 억	1266715	N	N	0	N	N
36	20241224	140724	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16450	60	2	0.37	1053271060	63390	52.34	16500	16920	16320	21300	11480	16390	16616.24	8.26	0	-5451	17076	16732	16166	15822	15256	16905	15995	77	4910	500	12120	10	1	15334346	2522	-29.22	1.51	12	0.41	-563.00	10890.00	36850	20240516	-55.36	13220	20241209	24.43	36850	-55.36	20240516	13220	24.43	20241209	36850	-55.36	20240516	13220	24.43	20241209	4.42	N	089010	500	76 억	1266715	N	N	0	N	N
37	20241224	130726	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16390	0	3	0.00	976319470	58695	48.47	16500	16920	16320	21300	11480	16390	16634.37	8.26	0	-5378	17076	16732	16166	15822	15256	16905	15995	77	4910	500	12120	10	1	15334346	2513	-29.11	1.51	12	0.38	-563.00	10890.00	36850	20240516	-55.52	13220	20241209	23.98	36850	-55.52	20240516	13220	23.98	20241209	36850	-55.52	20240516	13220	23.98	20241209	4.42	N	089010	500	76 억	1266715	N	N	0	N	N
38	20241224	120724	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16470	80	2	0.49	856583400	51386	42.43	16500	16920	16450	21300	11480	16390	16670.36	8.26	0	-5394	17076	16732	16166	15822	15256	16905	15995	77	4910	500	12120	10	1	15334346	2526	-29.25	1.51	12	0.34	-563.00	10890.00	36850	20240516	-55.31	13220	20241209	24.58	36850	-55.31	20240516	13220	24.58	20241209	36850	-55.31	20240516	13220	24.58	20241209	4.42	N	089010	500	76 억	1266715	N	N	0	N	N
39	20241224	110726	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16520	130	2	0.79	762751360	45688	37.73	16500	16920	16460	21300	11480	16390	16695.74	8.26	0	-3483	17076	16732	16166	15822	15256	16905	15995	77	4910	500	12120	10	1	15334346	2533	-29.34	1.52	12	0.30	-563.00	10890.00	36850	20240516	-55.17	13220	20241209	24.96	36850	-55.17	20240516	13220	24.96	20241209	36850	-55.17	20240516	13220	24.96	20241209	4.42	N	089010	500	76 억	1266715	N	N	0	N	N
40	20241224	100725	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16500	110	2	0.67	681987260	40795	33.69	16500	16920	16460	21300	11480	16390	16718.57	8.26	0	-2825	17076	16732	16166	15822	15256	16905	15995	77	4910	500	12120	10	1	15334346	2530	-29.31	1.52	12	0.27	-563.00	10890.00	36850	20240516	-55.22	13220	20241209	24.81	36850	-55.22	20240516	13220	24.81	20241209	36850	-55.22	20240516	13220	24.81	20241209	4.42	N	089010	500	76 억	1266715	N	N	0	N	N
41	20241224	090728	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16830	440	2	2.68	286733550	17111	14.13	16500	16920	16500	21300	11480	16390	16760.34	8.26	0	1850	17076	16732	16166	15822	15256	16905	15995	77	4910	500	12120	10	1	15334346	2581	-29.89	1.55	12	0.11	-563.00	10890.00	36850	20240516	-54.33	13220	20241209	27.31	36850	-54.33	20240516	13220	27.31	20241209	36850	-54.33	20240516	13220	27.31	20241209	4.42	N	089010	500	76 억	1266715	N	N	0	N	N
42	20241223	160719	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16390	700	2	4.46	1943411380	120367	173.53	15700	16510	15600	20350	10990	15690	16145.90	8.20	0	9505	16510	16100	15840	15430	15170	15970	15300	77	4660	500	11610	10	1	15334346	2513	-29.11	1.51	12	0.78	-563.00	10890.00	36850	20240516	-55.52	13220	20241209	23.98	36850	-55.52	20240516	13220	23.98	20241209	36850	-55.52	20240516	13220	23.98	20241209	4.40	N	089010	500	76 억	1257073	N	N	0	N	N
43	20241223	150724	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16460	770	2	4.91	1833535560	113674	163.89	15700	16510	15600	20350	10990	15690	16130.08	8.20	0	11430	16510	16100	15840	15430	15170	15970	15300	77	4660	500	11610	10	1	15334346	2524	-29.24	1.51	12	0.74	-563.00	10890.00	36850	20240516	-55.33	13220	20241209	24.51	36850	-55.33	20240516	13220	24.51	20241209	36850	-55.33	20240516	13220	24.51	20241209	4.40	N	089010	500	76 억	1257073	N	N	0	N	N
44	20241223	140719	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16360	670	2	4.27	1545058920	96146	138.61	15700	16360	15600	20350	10990	15690	16070.24	8.20	0	9051	16510	16100	15840	15430	15170	15970	15300	77	4660	500	11610	10	1	15334346	2509	-29.06	1.50	12	0.63	-563.00	10890.00	36850	20240516	-55.60	13220	20241209	23.75	36850	-55.60	20240516	13220	23.75	20241209	36850	-55.60	20240516	13220	23.75	20241209	4.40	N	089010	500	76 억	1257073	N	N	0	N	N
45	20241223	130719	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16280	590	2	3.76	1381177030	86078	124.10	15700	16340	15600	20350	10990	15690	16045.98	8.20	0	5123	16510	16100	15840	15430	15170	15970	15300	77	4660	500	11610	10	1	15334346	2496	-28.92	1.49	12	0.56	-563.00	10890.00	36850	20240516	-55.82	13220	20241209	23.15	36850	-55.82	20240516	13220	23.15	20241209	36850	-55.82	20240516	13220	23.15	20241209	4.40	N	089010	500	76 억	1257073	N	N	0	N	N
46	20241223	120721	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16250	560	2	3.57	1275536430	79570	114.72	15700	16340	15600	20350	10990	15690	16030.72	8.20	0	5750	16510	16100	15840	15430	15170	15970	15300	77	4660	500	11610	10	1	15334346	2492	-28.86	1.49	12	0.52	-563.00	10890.00	36850	20240516	-55.90	13220	20241209	22.92	36850	-55.90	20240516	13220	22.92	20241209	36850	-55.90	20240516	13220	22.92	20241209	4.40	N	089010	500	76 억	1257073	N	N	0	N	N
47	20241223	110720	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16140	450	2	2.87	1095297930	68436	98.66	15700	16340	15600	20350	10990	15690	16005.08	8.20	0	5494	16510	16100	15840	15430	15170	15970	15300	77	4660	500	11610	10	1	15334346	2475	-28.67	1.48	12	0.45	-563.00	10890.00	36850	20240516	-56.20	13220	20241209	22.09	36850	-56.20	20240516	13220	22.09	20241209	36850	-56.20	20240516	13220	22.09	20241209	4.40	N	089010	500	76 억	1257073	N	N	0	N	N
48	20241223	100715	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16070	380	2	2.42	425874110	26955	38.86	15700	16090	15600	20350	10990	15690	15799.78	8.20	0	5225	16510	16100	15840	15430	15170	15970	15300	77	4660	500	11610	10	1	15334346	2464	-28.54	1.48	12	0.18	-563.00	10890.00	36850	20240516	-56.39	13220	20241209	21.56	36850	-56.39	20240516	13220	21.56	20241209	36850	-56.39	20240516	13220	21.56	20241209	4.40	N	089010	500	76 억	1257073	N	N	0	N	N
49	20241223	090719	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15840	150	2	0.96	34547420	2187	3.15	15700	15880	15700	20350	10990	15690	15800.82	8.20	0	-113	16510	16100	15840	15430	15170	15970	15300	77	4660	500	11610	10	1	15334346	2429	-28.13	1.45	12	0.01	-563.00	10890.00	36850	20240516	-57.01	13220	20241209	19.82	36850	-57.01	20240516	13220	19.82	20241209	36850	-57.01	20240516	13220	19.82	20241209	4.40	N	089010	500	76 억	1257073	N	N	0	N	N
50	20241220	160715	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15690	-480	5	-2.97	1093888190	69295	67.24	16180	16250	15580	21000	11320	16170	15785.98	8.24	0	-6733	16543	16356	16083	15896	15623	16450	15990	77	4830	500	11960	10	1	15334346	2406	-27.87	1.44	12	0.45	-563.00	10890.00	36850	20240516	-57.42	13220	20241209	18.68	36850	-57.42	20240516	13220	18.68	20241209	36850	-57.42	20240516	13220	18.68	20241209	4.40	N	089010	500	76 억	1263806	N	N	0	N	N
51	20241220	150719	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15620	-550	5	-3.40	1008993390	63882	61.99	16180	16250	15580	21000	11320	16170	15794.64	8.24	0	-6542	16543	16356	16083	15896	15623	16450	15990	77	4830	500	11960	10	1	15334346	2395	-27.74	1.43	12	0.42	-563.00	10890.00	36850	20240516	-57.61	13220	20241209	18.15	36850	-57.61	20240516	13220	18.15	20241209	36850	-57.61	20240516	13220	18.15	20241209	4.40	N	089010	500	76 억	1263806	N	N	0	N	N
52	20241220	140717	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15690	-480	5	-2.97	839166710	53000	51.43	16180	16250	15590	21000	11320	16170	15833.33	8.24	0	-12069	16543	16356	16083	15896	15623	16450	15990	77	4830	500	11960	10	1	15334346	2406	-27.87	1.44	12	0.35	-563.00	10890.00	36850	20240516	-57.42	13220	20241209	18.68	36850	-57.42	20240516	13220	18.68	20241209	36850	-57.42	20240516	13220	18.68	20241209	4.40	N	089010	500	76 억	1263806	N	N	0	N	N
53	20241220	130715	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15670	-500	5	-3.09	754290650	47567	46.16	16180	16250	15600	21000	11320	16170	15857.44	8.24	0	-11945	16543	16356	16083	15896	15623	16450	15990	77	4830	500	11960	10	1	15334346	2403	-27.83	1.44	12	0.31	-563.00	10890.00	36850	20240516	-57.48	13220	20241209	18.53	36850	-57.48	20240516	13220	18.53	20241209	36850	-57.48	20240516	13220	18.53	20241209	4.40	N	089010	500	76 억	1263806	N	N	0	N	N
54	20241220	120715	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15690	-480	5	-2.97	666495160	41960	40.72	16180	16250	15690	21000	11320	16170	15884.06	8.24	0	-14597	16543	16356	16083	15896	15623	16450	15990	77	4830	500	11960	10	1	15334346	2406	-27.87	1.44	12	0.27	-563.00	10890.00	36850	20240516	-57.42	13220	20241209	18.68	36850	-57.42	20240516	13220	18.68	20241209	36850	-57.42	20240516	13220	18.68	20241209	4.40	N	089010	500	76 억	1263806	N	N	0	N	N
55	20241220	110715	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15850	-320	5	-1.98	572507770	35990	34.92	16180	16250	15730	21000	11320	16170	15907.41	8.24	0	-9819	16543	16356	16083	15896	15623	16450	15990	77	4830	500	11960	10	1	15334346	2430	-28.15	1.46	12	0.23	-563.00	10890.00	36850	20240516	-56.99	13220	20241209	19.89	36850	-56.99	20240516	13220	19.89	20241209	36850	-56.99	20240516	13220	19.89	20241209	4.40	N	089010	500	76 억	1263806	N	N	0	N	N
56	20241220	100716	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16000	-170	5	-1.05	416839160	26181	25.41	16180	16250	15730	21000	11320	16170	15921.44	8.24	0	-7097	16543	16356	16083	15896	15623	16450	15990	77	4830	500	11960	10	1	15334346	2453	-28.42	1.47	12	0.17	-563.00	10890.00	36850	20240516	-56.58	13220	20241209	21.03	36850	-56.58	20240516	13220	21.03	20241209	36850	-56.58	20240516	13220	21.03	20241209	4.40	N	089010	500	76 억	1263806	N	N	0	N	N
57	20241220	090717	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15950	-220	5	-1.36	153092150	9543	9.26	16180	16250	15910	21000	11320	16170	16042.35	8.24	0	-5714	16543	16356	16083	15896	15623	16450	15990	77	4830	500	11960	10	1	15334346	2446	-28.33	1.46	12	0.06	-563.00	10890.00	36850	20240516	-56.72	13220	20241209	20.65	36850	-56.72	20240516	13220	20.65	20241209	36850	-56.72	20240516	13220	20.65	20241209	4.40	N	089010	500	76 억	1263806	N	N	0	N	N
58	20241219	160715	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16170	-260	5	-1.58	1648010140	102346	74.41	16000	16270	15810	21350	11510	16430	16102.05	8.18	0	8933	16970	16700	16400	16130	15830	16835	16265	77	4920	500	12150	10	1	15334346	2480	-28.72	1.48	12	0.67	-563.00	10890.00	36850	20240516	-56.12	13220	20241209	22.31	36850	-56.12	20240516	13220	22.31	20241209	36850	-56.12	20240516	13220	22.31	20241209	4.34	N	089010	500	76 억	1254932	N	N	0	N	N
59	20241219	150713	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16150	-280	5	-1.70	1564839890	97196	70.67	16000	16270	15810	21350	11510	16430	16099.83	8.18	0	8289	16970	16700	16400	16130	15830	16835	16265	77	4920	500	12150	10	1	15334346	2476	-28.69	1.48	12	0.63	-563.00	10890.00	36850	20240516	-56.17	13220	20241209	22.16	36850	-56.17	20240516	13220	22.16	20241209	36850	-56.17	20240516	13220	22.16	20241209	4.34	N	089010	500	76 억	1254932	N	N	0	N	N
60	20241219	140714	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16140	-290	5	-1.77	1436576030	89242	64.89	16000	16270	15810	21350	11510	16430	16097.53	8.18	0	9017	16970	16700	16400	16130	15830	16835	16265	77	4920	500	12150	10	1	15334346	2475	-28.67	1.48	12	0.58	-563.00	10890.00	36850	20240516	-56.20	13220	20241209	22.09	36850	-56.20	20240516	13220	22.09	20241209	36850	-56.20	20240516	13220	22.09	20241209	4.34	N	089010	500	76 억	1254932	N	N	0	N	N
61	20241219	130713	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16220	-210	5	-1.28	1331164210	82727	60.15	16000	16270	15810	21350	11510	16430	16091.04	8.18	0	7155	16970	16700	16400	16130	15830	16835	16265	77	4920	500	12150	10	1	15334346	2487	-28.81	1.49	12	0.54	-563.00	10890.00	36850	20240516	-55.98	13220	20241209	22.69	36850	-55.98	20240516	13220	22.69	20241209	36850	-55.98	20240516	13220	22.69	20241209	4.34	N	089010	500	76 억	1254932	N	N	0	N	N
62	20241219	120716	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16230	-200	5	-1.22	804642170	50214	36.51	16000	16270	15810	21350	11510	16430	16024.24	8.18	0	7348	16970	16700	16400	16130	15830	16835	16265	77	4920	500	12150	10	1	15334346	2489	-28.83	1.49	12	0.33	-563.00	10890.00	36850	20240516	-55.96	13220	20241209	22.77	36850	-55.96	20240516	13220	22.77	20241209	36850	-55.96	20240516	13220	22.77	20241209	4.34	N	089010	500	76 억	1254932	N	N	0	N	N
63	20241219	110713	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16030	-400	5	-2.43	702378870	43881	31.91	16000	16180	15810	21350	11510	16430	16006.43	8.18	0	5947	16970	16700	16400	16130	15830	16835	16265	77	4920	500	12150	10	1	15334346	2458	-28.47	1.47	12	0.29	-563.00	10890.00	36850	20240516	-56.50	13220	20241209	21.26	36850	-56.50	20240516	13220	21.26	20241209	36850	-56.50	20240516	13220	21.26	20241209	4.34	N	089010	500	76 억	1254932	N	N	0	N	N
64	20241219	100705	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16070	-360	5	-2.19	522801460	32658	23.75	16000	16180	15810	21350	11510	16430	16008.35	8.18	0	7077	16970	16700	16400	16130	15830	16835	16265	77	4920	500	12150	10	1	15334346	2464	-28.54	1.48	12	0.21	-563.00	10890.00	36850	20240516	-56.39	13220	20241209	21.56	36850	-56.39	20240516	13220	21.56	20241209	36850	-56.39	20240516	13220	21.56	20241209	4.34	N	089010	500	76 억	1254932	N	N	0	N	N
65	20241219	090714	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15960	-470	5	-2.86	234723340	14699	10.69	16000	16150	15810	21350	11510	16430	15968.60	8.18	0	6236	16970	16700	16400	16130	15830	16835	16265	77	4920	500	12150	10	1	15334346	2447	-28.35	1.47	12	0.10	-563.00	10890.00	36850	20240516	-56.69	13220	20241209	20.73	36850	-56.69	20240516	13220	20.73	20241209	36850	-56.69	20240516	13220	20.73	20241209	4.34	N	089010	500	76 억	1254932	N	N	0	N	N
66	20241218	160710	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16430	310	2	1.92	2236181220	136666	134.26	16200	16670	16100	20950	11290	16120	16364.07	8.23	0	-7931	16413	16266	16043	15896	15673	16340	15970	77	4830	500	11920	10	1	15334346	2519	-29.18	1.51	12	0.89	-563.00	10890.00	36850	20240516	-55.41	13220	20241209	24.28	36850	-55.41	20240516	13220	24.28	20241209	36850	-55.41	20240516	13220	24.28	20241209	4.34	N	089010	500	76 억	1262551	N	N	0	N	N
67	20241218	150714	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16400	280	2	1.74	2182378300	133390	131.04	16200	16670	16100	20950	11290	16120	16362.70	8.23	0	-8996	16413	16266	16043	15896	15673	16340	15970	77	4830	500	11920	10	1	15334346	2515	-29.13	1.51	12	0.87	-563.00	10890.00	36850	20240516	-55.50	13220	20241209	24.05	36850	-55.50	20240516	13220	24.05	20241209	36850	-55.50	20240516	13220	24.05	20241209	4.34	N	089010	500	76 억	1262551	N	N	0	N	N
68	20241218	140712	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16370	250	2	1.55	2027898050	123964	121.78	16200	16670	16100	20950	11290	16120	16360.71	8.23	0	-15047	16413	16266	16043	15896	15673	16340	15970	77	4830	500	11920	10	1	15334346	2510	-29.08	1.50	12	0.81	-563.00	10890.00	36850	20240516	-55.58	13220	20241209	23.83	36850	-55.58	20240516	13220	23.83	20241209	36850	-55.58	20240516	13220	23.83	20241209	4.34	N	089010	500	76 억	1262551	N	N	0	N	N
69	20241218	130713	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16250	130	2	0.81	1863210390	113900	111.89	16200	16670	16100	20950	11290	16120	16360.41	8.23	0	-19110	16413	16266	16043	15896	15673	16340	15970	77	4830	500	11920	10	1	15334346	2492	-28.86	1.49	12	0.74	-563.00	10890.00	36850	20240516	-55.90	13220	20241209	22.92	36850	-55.90	20240516	13220	22.92	20241209	36850	-55.90	20240516	13220	22.92	20241209	4.34	N	089010	500	76 억	1262551	N	N	0	N	N
70	20241218	120704	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16280	160	2	0.99	1675343570	102326	100.52	16200	16670	16100	20950	11290	16120	16375.10	8.23	0	-19229	16413	16266	16043	15896	15673	16340	15970	77	4830	500	11920	10	1	15334346	2496	-28.92	1.49	12	0.67	-563.00	10890.00	36850	20240516	-55.82	13220	20241209	23.15	36850	-55.82	20240516	13220	23.15	20241209	36850	-55.82	20240516	13220	23.15	20241209	4.34	N	089010	500	76 억	1262551	N	N	0	N	N
71	20241218	110712	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16210	90	2	0.56	1612193610	98435	96.70	16200	16670	16100	20950	11290	16120	16380.91	8.23	0	-19078	16413	16266	16043	15896	15673	16340	15970	77	4830	500	11920	10	1	15334346	2486	-28.79	1.49	12	0.64	-563.00	10890.00	36850	20240516	-56.01	13220	20241209	22.62	36850	-56.01	20240516	13220	22.62	20241209	36850	-56.01	20240516	13220	22.62	20241209	4.34	N	089010	500	76 억	1262551	N	N	0	N	N
72	20241218	100713	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16300	180	2	1.12	1375269770	83880	82.40	16200	16670	16100	20950	11290	16120	16399.01	8.23	0	-12857	16413	16266	16043	15896	15673	16340	15970	77	4830	500	11920	10	1	15334346	2499	-28.95	1.50	12	0.55	-563.00	10890.00	36850	20240516	-55.77	13220	20241209	23.30	36850	-55.77	20240516	13220	23.30	20241209	36850	-55.77	20240516	13220	23.30	20241209	4.34	N	089010	500	76 억	1262551	N	N	0	N	N
73	20241218	090714	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16270	150	2	0.93	154683570	9539	9.37	16200	16350	16100	20950	11290	16120	16227.14	8.23	0	1489	16413	16266	16043	15896	15673	16340	15970	77	4830	500	11920	10	1	15334346	2495	-28.90	1.49	12	0.06	-563.00	10890.00	36850	20240516	-55.85	13220	20241209	23.07	36850	-55.85	20240516	13220	23.07	20241209	36850	-55.85	20240516	13220	23.07	20241209	4.34	N	089010	500	76 억	1262551	N	N	0	N	N
74	20241217	160709	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16120	300	2	1.90	1610487690	100552	63.83	15990	16190	15820	20550	11080	15820	16016.26	8.23	0	189	16720	16270	15980	15530	15240	16495	15755	77	4730	500	11700	10	1	15334346	2472	-28.63	1.48	12	0.66	-563.00	10890.00	36850	20240516	-56.26	13220	20241209	21.94	36850	-56.26	20240516	13220	21.94	20241209	36850	-56.26	20240516	13220	21.94	20241209	4.34	N	089010	500	76 억	1262661	N	N	0	N	N
75	20241217	150711	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16100	280	2	1.77	1547106420	96623	61.33	15990	16190	15820	20550	11080	15820	16011.78	8.23	0	-180	16720	16270	15980	15530	15240	16495	15755	77	4730	500	11700	10	1	15334346	2469	-28.60	1.48	12	0.63	-563.00	10890.00	36850	20240516	-56.31	13220	20241209	21.79	36850	-56.31	20240516	13220	21.79	20241209	36850	-56.31	20240516	13220	21.79	20241209	4.34	N	089010	500	76 억	1262661	N	N	0	N	N
76	20241217	140708	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16100	280	2	1.77	1268426540	79331	50.36	15990	16190	15820	20550	11080	15820	15989.04	8.23	0	1926	16720	16270	15980	15530	15240	16495	15755	77	4730	500	11700	10	1	15334346	2469	-28.60	1.48	12	0.52	-563.00	10890.00	36850	20240516	-56.31	13220	20241209	21.79	36850	-56.31	20240516	13220	21.79	20241209	36850	-56.31	20240516	13220	21.79	20241209	4.34	N	089010	500	76 억	1262661	N	N	0	N	N
77	20241217	130659	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15830	10	2	0.06	917253200	57467	36.48	15990	16140	15820	20550	11080	15820	15961.39	8.23	0	-8378	16720	16270	15980	15530	15240	16495	15755	77	4730	500	11700	10	1	15334346	2427	-28.12	1.45	12	0.37	-563.00	10890.00	36850	20240516	-57.04	13220	20241209	19.74	36850	-57.04	20240516	13220	19.74	20241209	36850	-57.04	20240516	13220	19.74	20241209	4.34	N	089010	500	76 억	1262661	N	N	0	N	N
78	20241217	120655	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15830	10	2	0.06	870873570	54541	34.62	15990	16140	15830	20550	11080	15820	15967.32	8.23	0	-8621	16720	16270	15980	15530	15240	16495	15755	77	4730	500	11700	10	1	15334346	2427	-28.12	1.45	12	0.36	-563.00	10890.00	36850	20240516	-57.04	13220	20241209	19.74	36850	-57.04	20240516	13220	19.74	20241209	36850	-57.04	20240516	13220	19.74	20241209	4.34	N	089010	500	76 억	1262661	N	N	0	N	N
79	20241217	110658	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15850	30	2	0.19	754044830	47171	29.94	15990	16140	15830	20550	11080	15820	15985.35	8.23	0	-8829	16720	16270	15980	15530	15240	16495	15755	77	4730	500	11700	10	1	15334346	2430	-28.15	1.46	12	0.31	-563.00	10890.00	36850	20240516	-56.99	13220	20241209	19.89	36850	-56.99	20240516	13220	19.89	20241209	36850	-56.99	20240516	13220	19.89	20241209	4.34	N	089010	500	76 억	1262661	N	N	0	N	N
80	20241217	100702	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15930	110	2	0.70	603024350	37657	23.90	15990	16140	15890	20550	11080	15820	16013.61	8.23	0	-9154	16720	16270	15980	15530	15240	16495	15755	77	4730	500	11700	10	1	15334346	2443	-28.29	1.46	12	0.25	-563.00	10890.00	36850	20240516	-56.77	13220	20241209	20.50	36850	-56.77	20240516	13220	20.50	20241209	36850	-56.77	20240516	13220	20.50	20241209	4.34	N	089010	500	76 억	1262661	N	N	0	N	N
81	20241217	090709	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16000	180	2	1.14	131746000	8219	5.22	15990	16100	15940	20550	11080	15820	16029.44	8.23	0	-3050	16720	16270	15980	15530	15240	16495	15755	77	4730	500	11700	10	1	15334346	2453	-28.42	1.47	12	0.05	-563.00	10890.00	36850	20240516	-56.58	13220	20241209	21.03	36850	-56.58	20240516	13220	21.03	20241209	36850	-56.58	20240516	13220	21.03	20241209	4.34	N	089010	500	76 억	1262661	N	N	0	N	N
82	20241216	160702	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15820	460	2	2.99	2511345460	157208	227.89	15700	16430	15690	19960	10760	15360	15974.72	8.26	0	-4025	15873	15616	15213	14956	14553	15745	15085	77	4600	500	11360	10	1	15334346	2426	-28.10	1.45	12	1.03	-563.00	10890.00	36850	20240516	-57.07	13220	20241209	19.67	36850	-57.07	20240516	13220	19.67	20241209	36850	-57.07	20240516	13220	19.67	20241209	4.34	N	089010	500	76 억	1266878	N	N	0	N	N
83	20241216	150710	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15790	430	2	2.80	2453407750	153544	222.58	15700	16430	15690	19960	10760	15360	15978.53	8.26	0	-4548	15873	15616	15213	14956	14553	15745	15085	77	4600	500	11360	10	1	15334346	2421	-28.05	1.45	12	1.00	-563.00	10890.00	36850	20240516	-57.15	13220	20241209	19.44	36850	-57.15	20240516	13220	19.44	20241209	36850	-57.15	20240516	13220	19.44	20241209	4.34	N	089010	500	76 억	1266878	N	N	0	N	N
84	20241216	140710	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15800	440	2	2.86	2326579510	145511	210.93	15700	16430	15690	19960	10760	15360	15989.03	8.26	0	-360	15873	15616	15213	14956	14553	15745	15085	77	4600	500	11360	10	1	15334346	2423	-28.06	1.45	12	0.95	-563.00	10890.00	36850	20240516	-57.12	13220	20241209	19.52	36850	-57.12	20240516	13220	19.52	20241209	36850	-57.12	20240516	13220	19.52	20241209	4.34	N	089010	500	76 억	1266878	N	N	0	N	N
85	20241216	130710	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15800	440	2	2.86	2173440040	135792	196.84	15700	16430	15700	19960	10760	15360	16005.66	8.26	0	-670	15873	15616	15213	14956	14553	15745	15085	77	4600	500	11360	10	1	15334346	2423	-28.06	1.45	12	0.89	-563.00	10890.00	36850	20240516	-57.12	13220	20241209	19.52	36850	-57.12	20240516	13220	19.52	20241209	36850	-57.12	20240516	13220	19.52	20241209	4.34	N	089010	500	76 억	1266878	N	N	0	N	N
86	20241216	120710	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15880	520	2	3.39	2039144850	127302	184.54	15700	16430	15700	19960	10760	15360	16018.17	8.26	0	3271	15873	15616	15213	14956	14553	15745	15085	77	4600	500	11360	10	1	15334346	2435	-28.21	1.46	12	0.83	-563.00	10890.00	36850	20240516	-56.91	13220	20241209	20.12	36850	-56.91	20240516	13220	20.12	20241209	36850	-56.91	20240516	13220	20.12	20241209	4.34	N	089010	500	76 억	1266878	N	N	0	N	N
87	20241216	110709	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15870	510	2	3.32	1853086290	115580	167.54	15700	16430	15700	19960	10760	15360	16032.93	8.26	0	-1381	15873	15616	15213	14956	14553	15745	15085	77	4600	500	11360	10	1	15334346	2434	-28.19	1.46	12	0.75	-563.00	10890.00	36850	20240516	-56.93	13220	20241209	20.05	36850	-56.93	20240516	13220	20.05	20241209	36850	-56.93	20240516	13220	20.05	20241209	4.34	N	089010	500	76 억	1266878	N	N	0	N	N
88	20241216	100710	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15970	610	2	3.97	1490117280	92713	134.40	15700	16430	15700	19960	10760	15360	16072.37	8.26	0	2327	15873	15616	15213	14956	14553	15745	15085	77	4600	500	11360	10	1	15334346	2449	-28.37	1.47	12	0.60	-563.00	10890.00	36850	20240516	-56.66	13220	20241209	20.80	36850	-56.66	20240516	13220	20.80	20241209	36850	-56.66	20240516	13220	20.80	20241209	4.34	N	089010	500	76 억	1266878	N	N	0	N	N
89	20241216	090711	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16300	940	2	6.12	719329170	44678	64.76	15700	16430	15700	19960	10760	15360	16100.30	8.26	0	10037	15873	15616	15213	14956	14553	15745	15085	77	4600	500	11360	10	1	15334346	2499	-28.95	1.50	12	0.29	-563.00	10890.00	36850	20240516	-55.77	13220	20241209	23.30	36850	-55.77	20240516	13220	23.30	20241209	36850	-55.77	20240516	13220	23.30	20241209	4.34	N	089010	500	76 억	1266878	N	N	0	N	N
90	20241213	160703	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15360	350	2	2.33	1047897490	68495	75.81	14810	15470	14810	19510	10510	15010	15298.66	8.26	0	-281	15396	15202	14966	14772	14536	15300	14870	77	4500	500	11100	10	1	15334346	2355	-27.28	1.41	12	0.45	-563.00	10890.00	36850	20240516	-58.32	13220	20241209	16.19	36850	-58.32	20240516	13220	16.19	20241209	36850	-58.32	20240516	13220	16.19	20241209	4.38	N	089010	500	76 억	1267212	N	N	0	N	N
91	20241213	150707	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15400	390	2	2.60	994715570	65037	71.98	14810	15470	14810	19510	10510	15010	15294.63	8.26	0	-311	15396	15202	14966	14772	14536	15300	14870	77	4500	500	11100	10	1	15334346	2361	-27.35	1.41	12	0.42	-563.00	10890.00	36850	20240516	-58.21	13220	20241209	16.49	36850	-58.21	20240516	13220	16.49	20241209	36850	-58.21	20240516	13220	16.49	20241209	4.38	N	089010	500	76 억	1267212	N	N	0	N	N
92	20241213	140709	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15460	450	2	3.00	874844910	57251	63.36	14810	15470	14810	19510	10510	15010	15280.89	8.26	0	906	15396	15202	14966	14772	14536	15300	14870	77	4500	500	11100	10	1	15334346	2371	-27.46	1.42	12	0.37	-563.00	10890.00	36850	20240516	-58.05	13220	20241209	16.94	36850	-58.05	20240516	13220	16.94	20241209	36850	-58.05	20240516	13220	16.94	20241209	4.38	N	089010	500	76 억	1267212	N	N	0	N	N
93	20241213	130708	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15400	390	2	2.60	806233060	52804	58.44	14810	15440	14810	19510	10510	15010	15268.43	8.26	0	55	15396	15202	14966	14772	14536	15300	14870	77	4500	500	11100	10	1	15334346	2361	-27.35	1.41	12	0.34	-563.00	10890.00	36850	20240516	-58.21	13220	20241209	16.49	36850	-58.21	20240516	13220	16.49	20241209	36850	-58.21	20240516	13220	16.49	20241209	4.38	N	089010	500	76 억	1267212	N	N	0	N	N
94	20241213	120709	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15400	390	2	2.60	715427570	46907	51.92	14810	15440	14810	19510	10510	15010	15252.06	8.26	0	3241	15396	15202	14966	14772	14536	15300	14870	77	4500	500	11100	10	1	15334346	2361	-27.35	1.41	12	0.31	-563.00	10890.00	36850	20240516	-58.21	13220	20241209	16.49	36850	-58.21	20240516	13220	16.49	20241209	36850	-58.21	20240516	13220	16.49	20241209	4.38	N	089010	500	76 억	1267212	N	N	0	N	N
95	20241213	110706	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15370	360	2	2.40	597482220	39244	43.43	14810	15370	14810	19510	10510	15010	15224.83	8.26	0	3944	15396	15202	14966	14772	14536	15300	14870	77	4500	500	11100	10	1	15334346	2357	-27.30	1.41	12	0.26	-563.00	10890.00	36850	20240516	-58.29	13220	20241209	16.26	36850	-58.29	20240516	13220	16.26	20241209	36850	-58.29	20240516	13220	16.26	20241209	4.38	N	089010	500	76 억	1267212	N	N	0	N	N
96	20241213	100704	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15330	320	2	2.13	469866660	30917	34.22	14810	15330	14810	19510	10510	15010	15197.70	8.26	0	3345	15396	15202	14966	14772	14536	15300	14870	77	4500	500	11100	10	1	15334346	2351	-27.23	1.41	12	0.20	-563.00	10890.00	36850	20240516	-58.40	13220	20241209	15.96	36850	-58.40	20240516	13220	15.96	20241209	36850	-58.40	20240516	13220	15.96	20241209	4.38	N	089010	500	76 억	1267212	N	N	0	N	N
97	20241213	090708	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15130	120	2	0.80	64375320	4299	4.76	14810	15130	14810	19510	10510	15010	14974.45	8.26	0	-606	15396	15202	14966	14772	14536	15300	14870	77	4500	500	11100	10	1	15334346	2320	-26.87	1.39	12	0.03	-563.00	10890.00	36850	20240516	-58.94	13220	20241209	14.45	36850	-58.94	20240516	13220	14.45	20241209	36850	-58.94	20240516	13220	14.45	20241209	4.38	N	089010	500	76 억	1267212	N	N	0	N	N
98	20241212	160711	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15010	90	2	0.60	1350633530	90345	84.83	14930	15160	14730	19390	10450	14920	14949.73	8.32	0	-8192	15580	15250	14590	14260	13600	15415	14425	77	4470	500	11040	10	1	15334346	2302	-26.66	1.38	12	0.59	-563.00	10890.00	36850	20240516	-59.27	13220	20241209	13.54	36850	-59.27	20240516	13220	13.54	20241209	36850	-59.27	20240516	13220	13.54	20241209	4.54	N	089010	500	76 억	1275418	N	N	1	N	N
99	20241212	150704	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15040	120	2	0.80	1307176320	87450	82.11	14930	15160	14730	19390	10450	14920	14947.70	8.32	0	-8795	15580	15250	14590	14260	13600	15415	14425	77	4470	500	11040	10	1	15334346	2306	-26.71	1.38	12	0.57	-563.00	10890.00	36850	20240516	-59.19	13220	20241209	13.77	36850	-59.19	20240516	13220	13.77	20241209	36850	-59.19	20240516	13220	13.77	20241209	4.54	N	089010	500	76 억	1275418	N	N	1	N	N
100	20241212	140703	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14980	60	2	0.40	1196731000	80082	75.19	14930	15160	14730	19390	10450	14920	14943.82	8.32	0	-7172	15580	15250	14590	14260	13600	15415	14425	77	4470	500	11040	10	1	15334346	2297	-26.61	1.38	12	0.52	-563.00	10890.00	36850	20240516	-59.35	13220	20241209	13.31	36850	-59.35	20240516	13220	13.31	20241209	36850	-59.35	20240516	13220	13.31	20241209	4.54	N	089010	500	76 억	1275418	N	N	1	N	N
101	20241212	130700	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14800	-120	5	-0.80	1091675870	73021	68.56	14930	15160	14730	19390	10450	14920	14950.16	8.32	0	-7066	15580	15250	14590	14260	13600	15415	14425	77	4470	500	11040	10	1	15334346	2269	-26.29	1.36	12	0.48	-563.00	10890.00	36850	20240516	-59.84	13220	20241209	11.95	36850	-59.84	20240516	13220	11.95	20241209	36850	-59.84	20240516	13220	11.95	20241209	4.54	N	089010	500	76 억	1275418	N	N	1	N	N
102	20241212	120648	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14790	-130	5	-0.87	920361500	61437	57.69	14930	15160	14760	19390	10450	14920	14980.57	8.32	0	-12230	15580	15250	14590	14260	13600	15415	14425	77	4470	500	11040	10	1	15334346	2268	-26.27	1.36	12	0.40	-563.00	10890.00	36850	20240516	-59.86	13220	20241209	11.88	36850	-59.86	20240516	13220	11.88	20241209	36850	-59.86	20240516	13220	11.88	20241209	4.54	N	089010	500	76 억	1275418	N	N	1	N	N
103	20241212	110659	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14960	40	2	0.27	714371750	47588	44.68	14930	15160	14760	19390	10450	14920	15011.59	8.32	0	-14491	15580	15250	14590	14260	13600	15415	14425	77	4470	500	11040	10	1	15334346	2294	-26.57	1.37	12	0.31	-563.00	10890.00	36850	20240516	-59.40	13220	20241209	13.16	36850	-59.40	20240516	13220	13.16	20241209	36850	-59.40	20240516	13220	13.16	20241209	4.54	N	089010	500	76 억	1275418	N	N	1	N	N
104	20241212	100657	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14950	30	2	0.20	526674370	35034	32.90	14930	15160	14760	19390	10450	14920	15033.24	8.32	0	-13682	15580	15250	14590	14260	13600	15415	14425	77	4470	500	11040	10	1	15334346	2292	-26.55	1.37	12	0.23	-563.00	10890.00	36850	20240516	-59.43	13220	20241209	13.09	36850	-59.43	20240516	13220	13.09	20241209	36850	-59.43	20240516	13220	13.09	20241209	4.54	N	089010	500	76 억	1275418	N	N	1	N	N
105	20241212	090704	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15120	200	2	1.34	128913940	8545	8.02	14930	15130	14930	19390	10450	14920	15086.48	8.32	0	-3597	15580	15250	14590	14260	13600	15415	14425	77	4470	500	11040	10	1	15334346	2319	-26.86	1.39	12	0.06	-563.00	10890.00	36850	20240516	-58.97	13220	20241209	14.37	36850	-58.97	20240516	13220	14.37	20241209	36850	-58.97	20240516	13220	14.37	20241209	4.54	N	089010	500	76 억	1275418	N	N	1	N	N
106	20241211	160656	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14920	920	2	6.57	1547659160	105819	79.24	14000	14920	13930	18200	9800	14000	14625.25	8.13	0	28053	14486	14242	13756	13512	13026	14365	13635	77	4200	500	10360	10	1	15334346	2288	-26.50	1.37	12	0.69	-563.00	10890.00	36850	20240516	-59.51	13220	20241209	12.86	36850	-59.51	20240516	13220	12.86	20241209	36850	-59.51	20240516	13220	12.86	20241209	5.08	N	089010	500	76 억	1247222	N	N	1	N	N
107	20241211	150551	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14750	750	2	5.36	1414945340	96880	72.55	14000	14840	13930	18200	9800	14000	14605.13	8.13	0	22765	14486	14242	13756	13512	13026	14365	13635	77	4200	500	10360	10	1	15334346	2262	-26.20	1.35	12	0.63	-563.00	10890.00	36850	20240516	-59.97	13220	20241209	11.57	36850	-59.97	20240516	13220	11.57	20241209	36850	-59.97	20240516	13220	11.57	20241209	5.08	N	089010	500	76 억	1247222	N	N	0	N	N
108	20241211	140703	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14640	640	2	4.57	1360853230	93205	69.80	14000	14840	13930	18200	9800	14000	14600.65	8.13	0	21093	14486	14242	13756	13512	13026	14365	13635	77	4200	500	10360	10	1	15334346	2245	-26.00	1.34	12	0.61	-563.00	10890.00	36850	20240516	-60.27	13220	20241209	10.74	36850	-60.27	20240516	13220	10.74	20241209	36850	-60.27	20240516	13220	10.74	20241209	5.08	N	089010	500	76 억	1247222	N	N	0	N	N
109	20241211	130705	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14690	690	2	4.93	1233511230	84535	63.31	14000	14840	13930	18200	9800	14000	14591.72	8.13	0	18754	14486	14242	13756	13512	13026	14365	13635	77	4200	500	10360	10	1	15334346	2253	-26.09	1.35	12	0.55	-563.00	10890.00	36850	20240516	-60.14	13220	20241209	11.12	36850	-60.14	20240516	13220	11.12	20241209	36850	-60.14	20240516	13220	11.12	20241209	5.08	N	089010	500	76 억	1247222	N	N	0	N	N
110	20241211	120706	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14720	720	2	5.14	1125817720	77215	57.82	14000	14840	13930	18200	9800	14000	14580.30	8.13	0	18297	14486	14242	13756	13512	13026	14365	13635	77	4200	500	10360	10	1	15334346	2257	-26.15	1.35	12	0.50	-563.00	10890.00	36850	20240516	-60.05	13220	20241209	11.35	36850	-60.05	20240516	13220	11.35	20241209	36850	-60.05	20240516	13220	11.35	20241209	5.08	N	089010	500	76 억	1247222	N	N	0	N	N
111	20241211	110702	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14750	750	2	5.36	1048287190	71951	53.88	14000	14840	13930	18200	9800	14000	14569.46	8.13	0	17456	14486	14242	13756	13512	13026	14365	13635	77	4200	500	10360	10	1	15334346	2262	-26.20	1.35	12	0.47	-563.00	10890.00	36850	20240516	-59.97	13220	20241209	11.57	36850	-59.97	20240516	13220	11.57	20241209	36850	-59.97	20240516	13220	11.57	20241209	5.08	N	089010	500	76 억	1247222	N	N	0	N	N
112	20241211	100704	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14740	740	2	5.29	806632910	55558	41.61	14000	14780	13930	18200	9800	14000	14518.75	8.13	0	18128	14486	14242	13756	13512	13026	14365	13635	77	4200	500	10360	10	1	15334346	2260	-26.18	1.35	12	0.36	-563.00	10890.00	36850	20240516	-60.00	13220	20241209	11.50	36850	-60.00	20240516	13220	11.50	20241209	36850	-60.00	20240516	13220	11.50	20241209	5.08	N	089010	500	76 억	1247222	N	N	0	N	N
113	20241211	090707	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14140	140	2	1.00	64450710	4579	3.43	14000	14140	13930	18200	9800	14000	14075.28	8.13	0	1309	14486	14242	13756	13512	13026	14365	13635	77	4200	500	10360	10	1	15334346	2168	-25.12	1.30	12	0.03	-563.00	10890.00	36850	20240516	-61.63	13220	20241209	6.96	36850	-61.63	20240516	13220	6.96	20241209	36850	-61.63	20240516	13220	6.96	20241209	5.08	N	089010	500	76 억	1247222	N	N	0	N	N
114	20241210	160658	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14000	740	2	5.58	1829477680	133064	46.04	13270	14000	13270	17230	9290	13260	13748.93	7.77	0	55100	14420	13840	13530	12950	12640	13685	12795	77	3970	500	9810	10	1	15334346	2147	-24.87	1.29	12	0.87	-563.00	10890.00	36850	20240516	-62.01	13220	20241209	5.90	36850	-62.01	20240516	13220	5.90	20241209	36850	-62.01	20240516	13220	5.90	20241209	5.17	N	089010	500	76 억	1192093	N	N	0	N	N
115	20241210	150659	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13960	700	2	5.28	1753884660	127662	44.17	13270	13990	13270	17230	9290	13260	13738.73	7.77	0	53078	14420	13840	13530	12950	12640	13685	12795	77	3970	500	9810	10	1	15334346	2141	-24.80	1.28	12	0.83	-563.00	10890.00	36850	20240516	-62.12	13220	20241209	5.60	36850	-62.12	20240516	13220	5.60	20241209	36850	-62.12	20240516	13220	5.60	20241209	5.17	N	089010	500	76 억	1192093	N	N	0	N	N
116	20241210	140659	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13970	710	2	5.35	1586404850	115676	40.03	13270	13980	13270	17230	9290	13260	13714.45	7.77	0	49004	14420	13840	13530	12950	12640	13685	12795	77	3970	500	9810	10	1	15334346	2142	-24.81	1.28	12	0.75	-563.00	10890.00	36850	20240516	-62.09	13220	20241209	5.67	36850	-62.09	20240516	13220	5.67	20241209	36850	-62.09	20240516	13220	5.67	20241209	5.17	N	089010	500	76 억	1192093	N	N	0	N	N
117	20241210	130658	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13980	720	2	5.43	1503099470	109698	37.96	13270	13980	13270	17230	9290	13260	13702.41	7.77	0	48001	14420	13840	13530	12950	12640	13685	12795	77	3970	500	9810	10	1	15334346	2144	-24.83	1.28	12	0.72	-563.00	10890.00	36850	20240516	-62.06	13220	20241209	5.75	36850	-62.06	20240516	13220	5.75	20241209	36850	-62.06	20240516	13220	5.75	20241209	5.17	N	089010	500	76 억	1192093	N	N	0	N	N
118	20241210	120658	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13940	680	2	5.13	1356167160	99152	34.31	13270	13980	13270	17230	9290	13260	13677.92	7.77	0	42458	14420	13840	13530	12950	12640	13685	12795	77	3970	500	9810	10	1	15334346	2138	-24.76	1.28	12	0.65	-563.00	10890.00	36850	20240516	-62.17	13220	20241209	5.45	36850	-62.17	20240516	13220	5.45	20241209	36850	-62.17	20240516	13220	5.45	20241209	5.17	N	089010	500	76 억	1192093	N	N	0	N	N
119	20241210	110658	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13870	610	2	4.60	1231194580	90185	31.21	13270	13910	13270	17230	9290	13260	13652.14	7.77	0	39026	14420	13840	13530	12950	12640	13685	12795	77	3970	500	9810	10	1	15334346	2127	-24.64	1.27	12	0.59	-563.00	10890.00	36850	20240516	-62.36	13220	20241209	4.92	36850	-62.36	20240516	13220	4.92	20241209	36850	-62.36	20240516	13220	4.92	20241209	5.17	N	089010	500	76 억	1192093	N	N	0	N	N
120	20241210	100659	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13810	550	2	4.15	998170800	73336	25.38	13270	13810	13270	17230	9290	13260	13611.22	7.77	0	37112	14420	13840	13530	12950	12640	13685	12795	77	3970	500	9810	10	1	15334346	2118	-24.53	1.27	12	0.48	-563.00	10890.00	36850	20240516	-62.52	13220	20241209	4.46	36850	-62.52	20240516	13220	4.46	20241209	36850	-62.52	20240516	13220	4.46	20241209	5.17	N	089010	500	76 억	1192093	N	N	0	N	N
121	20241210	090703	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13570	310	2	2.34	304365650	22499	7.79	13270	13720	13270	17230	9290	13260	13528.69	7.77	0	12749	14420	13840	13530	12950	12640	13685	12795	77	3970	500	9810	10	1	15334346	2081	-24.10	1.25	12	0.15	-563.00	10890.00	36850	20240516	-63.18	13220	20241209	2.65	36850	-63.18	20240516	13220	2.65	20241209	36850	-63.18	20240516	13220	2.65	20241209	5.17	N	089010	500	76 억	1192093	N	N	0	N	N
122	20241209	160656	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	13260	-1150	5	-7.98	3898408150	288024	130.93	14000	14110	13220	18730	10090	14410	13535.68	7.56	0	33050	15323	14866	14223	13766	13123	14545	13445	77	4320	500	10660	10	1	15334346	2033	-23.55	1.22	12	1.88	-563.00	10890.00	36850	20240516	-64.02	13220	20241209	0.30	36850	-64.02	20240516	13220	0.30	20241209	36850	-64.02	20240516	13220	0.30	20241209	5.25	N	089010	500	76 억	1159234	N	N	0	N	N
123	20241209	150657	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	13340	-1070	5	-7.43	3733103670	275570	125.26	14000	14110	13300	18730	10090	14410	13546.77	7.56	0	32460	15323	14866	14223	13766	13123	14545	13445	77	4320	500	10660	10	1	15334346	2046	-23.69	1.22	12	1.80	-563.00	10890.00	36850	20240516	-63.80	13300	20241209	0.30	36850	-63.80	20240516	13300	0.30	20241209	36850	-63.80	20240516	13300	0.30	20241209	5.25	N	089010	500	76 억	1159234	N	N	0	N	N
124	20241209	140658	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	13450	-960	5	-6.66	3347632540	246733	112.16	14000	14110	13300	18730	10090	14410	13567.76	7.56	0	37324	15323	14866	14223	13766	13123	14545	13445	77	4320	500	10660	10	1	15334346	2062	-23.89	1.24	12	1.61	-563.00	10890.00	36850	20240516	-63.50	13300	20241209	1.13	36850	-63.50	20240516	13300	1.13	20241209	36850	-63.50	20240516	13300	1.13	20241209	5.25	N	089010	500	76 억	1159234	N	N	0	N	N
125	20241209	130700	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	13340	-1070	5	-7.43	2870962930	211319	96.06	14000	14110	13300	18730	10090	14410	13585.83	7.56	0	14168	15323	14866	14223	13766	13123	14545	13445	77	4320	500	10660	10	1	15334346	2046	-23.69	1.22	12	1.38	-563.00	10890.00	36850	20240516	-63.80	13300	20241209	0.30	36850	-63.80	20240516	13300	0.30	20241209	36850	-63.80	20240516	13300	0.30	20241209	5.25	N	089010	500	76 억	1159234	N	N	0	N	N
126	20241209	120656	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	13420	-990	5	-6.87	2418936250	177526	80.70	14000	14110	13360	18730	10090	14410	13625.72	7.56	0	7449	15323	14866	14223	13766	13123	14545	13445	77	4320	500	10660	10	1	15334346	2058	-23.84	1.23	12	1.16	-563.00	10890.00	36850	20240516	-63.58	13360	20241209	0.45	36850	-63.58	20240516	13360	0.45	20241209	36850	-63.58	20240516	13360	0.45	20241209	5.25	N	089010	500	76 억	1159234	N	N	0	N	N
127	20241209	110658	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	13540	-870	5	-6.04	1897432410	138751	63.07	14000	14110	13500	18730	10090	14410	13674.97	7.56	0	-1674	15323	14866	14223	13766	13123	14545	13445	77	4320	500	10660	10	1	15334346	2076	-24.05	1.24	12	0.90	-563.00	10890.00	36850	20240516	-63.26	13500	20241209	0.30	36850	-63.26	20240516	13500	0.30	20241209	36850	-63.26	20240516	13500	0.30	20241209	5.25	N	089010	500	76 억	1159234	N	N	0	N	N
128	20241209	100656	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	13640	-770	5	-5.34	1515299650	110739	50.34	14000	14110	13500	18730	10090	14410	13683.38	7.56	0	-8276	15323	14866	14223	13766	13123	14545	13445	77	4320	500	10660	10	1	15334346	2092	-24.23	1.25	12	0.72	-563.00	10890.00	36850	20240516	-62.99	13500	20241209	1.04	36850	-62.99	20240516	13500	1.04	20241209	36850	-62.99	20240516	13500	1.04	20241209	5.25	N	089010	500	76 억	1159234	N	N	0	N	N
129	20241209	090652	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13810	-600	5	-4.16	250379820	18006	8.18	14000	14110	13720	18730	10090	14410	13904.74	7.56	0	-6954	15323	14866	14223	13766	13123	14545	13445	77	4320	500	10660	10	1	15334346	2118	-24.53	1.27	12	0.12	-563.00	10890.00	36850	20240516	-62.52	13580	20241206	1.69	36850	-62.52	20240516	13580	1.69	20241206	36850	-62.52	20240516	13580	1.69	20241206	5.25	N	089010	500	76 억	1159234	N	N	0	N	N
130	20241206	160650	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	14410	-190	5	-1.30	3091132970	219837	271.75	14430	14680	13580	18980	10220	14600	14060.92	7.18	0	58554	15133	14866	14723	14456	14313	14795	14385	77	4380	500	10800	10	1	15334346	2210	-25.60	1.32	12	1.43	-563.00	10890.00	36850	20240516	-60.90	13580	20241206	6.11	36850	-60.90	20240516	13580	6.11	20241206	36850	-60.90	20240516	13580	6.11	20241206	5.30	N	089010	500	76 억	1100686	N	N	0	N	N
131	20241206	150654	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	14420	-180	5	-1.23	3038327950	216162	267.21	14430	14680	13580	18980	10220	14600	14055.72	7.18	0	58558	15133	14866	14723	14456	14313	14795	14385	77	4380	500	10800	10	1	15334346	2211	-25.61	1.32	12	1.41	-563.00	10890.00	36850	20240516	-60.87	13580	20241206	6.19	36850	-60.87	20240516	13580	6.19	20241206	36850	-60.87	20240516	13580	6.19	20241206	5.30	N	089010	500	76 억	1100686	N	N	0	N	N
132	20241206	140652	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	14230	-370	5	-2.53	2938731860	209225	258.63	14430	14680	13580	18980	10220	14600	14045.72	7.18	0	55179	15133	14866	14723	14456	14313	14795	14385	77	4380	500	10800	10	1	15334346	2182	-25.28	1.31	12	1.36	-563.00	10890.00	36850	20240516	-61.38	13580	20241206	4.79	36850	-61.38	20240516	13580	4.79	20241206	36850	-61.38	20240516	13580	4.79	20241206	5.30	N	089010	500	76 억	1100686	N	N	0	N	N
133	20241206	130652	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	14170	-430	5	-2.95	2662066450	189768	234.58	14430	14680	13580	18980	10220	14600	14027.91	7.18	0	45892	15133	14866	14723	14456	14313	14795	14385	77	4380	500	10800	10	1	15334346	2173	-25.17	1.30	12	1.24	-563.00	10890.00	36850	20240516	-61.55	13580	20241206	4.34	36850	-61.55	20240516	13580	4.34	20241206	36850	-61.55	20240516	13580	4.34	20241206	5.30	N	089010	500	76 억	1100686	N	N	0	N	N
134	20241206	120649	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	14190	-410	5	-2.81	2520734830	179829	222.30	14430	14680	13580	18980	10220	14600	14017.30	7.18	0	44591	15133	14866	14723	14456	14313	14795	14385	77	4380	500	10800	10	1	15334346	2176	-25.20	1.30	12	1.17	-563.00	10890.00	36850	20240516	-61.49	13580	20241206	4.49	36850	-61.49	20240516	13580	4.49	20241206	36850	-61.49	20240516	13580	4.49	20241206	5.30	N	089010	500	76 억	1100686	N	N	0	N	N
135	20241206	110650	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	13920	-680	5	-4.66	2164141750	154595	191.10	14430	14680	13580	18980	10220	14600	13998.67	7.18	0	44585	15133	14866	14723	14456	14313	14795	14385	77	4380	500	10800	10	1	15334346	2135	-24.72	1.28	12	1.01	-563.00	10890.00	36850	20240516	-62.23	13580	20241206	2.50	36850	-62.23	20240516	13580	2.50	20241206	36850	-62.23	20240516	13580	2.50	20241206	5.30	N	089010	500	76 억	1100686	N	N	0	N	N
136	20241206	100647	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	14220	-380	5	-2.60	735520130	51392	63.53	14430	14680	14150	18980	10220	14600	14311.79	7.18	0	6623	15133	14866	14723	14456	14313	14795	14385	77	4380	500	10800	10	1	15334346	2181	-25.26	1.31	12	0.34	-563.00	10890.00	36850	20240516	-61.41	14150	20241206	0.49	36850	-61.41	20240516	14150	0.49	20241206	36850	-61.41	20240516	14150	0.49	20241206	5.30	N	089010	500	76 억	1100686	N	N	0	N	N
137	20241206	090652	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	14610	10	2	0.07	51218800	3521	4.35	14430	14680	14430	18980	10220	14600	14546.20	7.18	0	1228	15133	14866	14723	14456	14313	14795	14385	77	4380	500	10800	10	1	15334346	2240	-25.95	1.34	12	0.02	-563.00	10890.00	36850	20240516	-60.35	14430	20241206	1.25	36850	-60.35	20240516	14430	1.25	20241206	36850	-60.35	20240516	14430	1.25	20241206	5.30	N	089010	500	76 억	1100686	N	N	0	N	N
138	20241205	160640	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	14600	-250	5	-1.68	1166043790	78814	75.65	14850	14990	14580	19300	10400	14850	14795.18	7.16	0	-1520	15463	15156	14933	14626	14403	15310	14780	77	4450	500	10980	10	1	15334346	2239	-25.93	1.34	12	0.51	-563.00	10890.00	36850	20240516	-60.38	14580	20241205	0.14	36850	-60.38	20240516	14580	0.14	20241205	36850	-60.38	20240516	14580	0.14	20241205	5.35	N	089010	500	76 억	1097175	N	N	0	N	N
139	20241205	150644	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	14650	-200	5	-1.35	1109406400	74940	71.93	14850	14990	14580	19300	10400	14850	14803.93	7.16	0	-3111	15463	15156	14933	14626	14403	15310	14780	77	4450	500	10980	10	1	15334346	2246	-26.02	1.35	12	0.49	-563.00	10890.00	36850	20240516	-60.24	14580	20241205	0.48	36850	-60.24	20240516	14580	0.48	20241205	36850	-60.24	20240516	14580	0.48	20241205	5.35	N	089010	500	76 억	1097175	N	N	0	N	N
140	20241205	140635	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	14810	-40	5	-0.27	851628050	57369	55.07	14850	14990	14670	19300	10400	14850	14844.74	7.16	0	1288	15463	15156	14933	14626	14403	15310	14780	77	4450	500	10980	10	1	15334346	2271	-26.31	1.36	12	0.37	-563.00	10890.00	36850	20240516	-59.81	14670	20241205	0.95	36850	-59.81	20240516	14670	0.95	20241205	36850	-59.81	20240516	14670	0.95	20241205	5.35	N	089010	500	76 억	1097175	N	N	0	N	N
141	20241205	130641	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	14790	-60	5	-0.40	800371540	53903	51.74	14850	14990	14670	19300	10400	14850	14848.37	7.16	0	963	15463	15156	14933	14626	14403	15310	14780	77	4450	500	10980	10	1	15334346	2268	-26.27	1.36	12	0.35	-563.00	10890.00	36850	20240516	-59.86	14670	20241205	0.82	36850	-59.86	20240516	14670	0.82	20241205	36850	-59.86	20240516	14670	0.82	20241205	5.35	N	089010	500	76 억	1097175	N	N	0	N	N
142	20241205	120641	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	14920	70	2	0.47	681289440	45884	44.04	14850	14990	14670	19300	10400	14850	14848.08	7.16	0	1929	15463	15156	14933	14626	14403	15310	14780	77	4450	500	10980	10	1	15334346	2288	-26.50	1.37	12	0.30	-563.00	10890.00	36850	20240516	-59.51	14670	20241205	1.70	36850	-59.51	20240516	14670	1.70	20241205	36850	-59.51	20240516	14670	1.70	20241205	5.35	N	089010	500	76 억	1097175	N	N	0	N	N
143	20241205	110641	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	14840	-10	5	-0.07	555464840	37466	35.96	14850	14990	14670	19300	10400	14850	14825.84	7.16	0	395	15463	15156	14933	14626	14403	15310	14780	77	4450	500	10980	10	1	15334346	2276	-26.36	1.36	12	0.24	-563.00	10890.00	36850	20240516	-59.73	14670	20241205	1.16	36850	-59.73	20240516	14670	1.16	20241205	36850	-59.73	20240516	14670	1.16	20241205	5.35	N	089010	500	76 억	1097175	N	N	0	N	N
144	20241205	100638	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	14840	-10	5	-0.07	331507390	22413	21.51	14850	14990	14670	19300	10400	14850	14790.85	7.16	0	-3872	15463	15156	14933	14626	14403	15310	14780	77	4450	500	10980	10	1	15334346	2276	-26.36	1.36	12	0.15	-563.00	10890.00	36850	20240516	-59.73	14670	20241205	1.16	36850	-59.73	20240516	14670	1.16	20241205	36850	-59.73	20240516	14670	1.16	20241205	5.35	N	089010	500	76 억	1097175	N	N	0	N	N
145	20241205	090642	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14850	0	3	0.00	50966960	3429	3.29	14850	14990	14830	19300	10400	14850	14863.51	7.16	0	-392	15463	15156	14933	14626	14403	15310	14780	77	4450	500	10980	10	1	15334346	2277	-26.38	1.36	12	0.02	-563.00	10890.00	36850	20240516	-59.70	14710	20241204	0.95	36850	-59.70	20240516	14710	0.95	20241204	36850	-59.70	20240516	14710	0.95	20241204	5.35	N	089010	500	76 억	1097175	N	N	0	N	N
146	20241204	160629	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	14850	-450	5	-2.94	1548109660	103995	131.48	14830	15240	14710	19890	10710	15300	14886.39	7.27	0	-19939	15606	15452	15196	15042	14786	15530	15120	77	4590	500	11320	10	1	15334346	2277	-26.38	1.36	12	0.68	-563.00	10890.00	36850	20240516	-59.70	14710	20241204	0.95	36850	-59.70	20240516	14710	0.95	20241204	36850	-59.70	20240516	14710	0.95	20241204	5.37	N	089010	500	76 억	1114483	N	N	0	N	N
147	20241204	150631	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	14800	-500	5	-3.27	1495092650	100426	126.97	14830	15240	14710	19890	10710	15300	14887.51	7.27	0	-19667	15606	15452	15196	15042	14786	15530	15120	77	4590	500	11320	10	1	15334346	2269	-26.29	1.36	12	0.65	-563.00	10890.00	36850	20240516	-59.84	14710	20241204	0.61	36850	-59.84	20240516	14710	0.61	20241204	36850	-59.84	20240516	14710	0.61	20241204	5.37	N	089010	500	76 억	1114483	N	N	0	N	N
148	20241204	140630	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	14760	-540	5	-3.53	1421134880	95417	120.63	14830	15240	14710	19890	10710	15300	14893.94	7.27	0	-19879	15606	15452	15196	15042	14786	15530	15120	77	4590	500	11320	10	1	15334346	2263	-26.22	1.36	12	0.62	-563.00	10890.00	36850	20240516	-59.95	14710	20241204	0.34	36850	-59.95	20240516	14710	0.34	20241204	36850	-59.95	20240516	14710	0.34	20241204	5.37	N	089010	500	76 억	1114483	N	N	0	N	N
149	20241204	130627	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	14910	-390	5	-2.55	1315819990	88303	111.64	14830	15240	14710	19890	10710	15300	14901.19	7.27	0	-17326	15606	15452	15196	15042	14786	15530	15120	77	4590	500	11320	10	1	15334346	2286	-26.48	1.37	12	0.58	-563.00	10890.00	36850	20240516	-59.54	14710	20241204	1.36	36850	-59.54	20240516	14710	1.36	20241204	36850	-59.54	20240516	14710	1.36	20241204	5.37	N	089010	500	76 억	1114483	N	N	0	N	N
150	20241204	120625	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	14840	-460	5	-3.01	1268377450	85108	107.60	14830	15240	14710	19890	10710	15300	14903.15	7.27	0	-16669	15606	15452	15196	15042	14786	15530	15120	77	4590	500	11320	10	1	15334346	2276	-26.36	1.36	12	0.56	-563.00	10890.00	36850	20240516	-59.73	14710	20241204	0.88	36850	-59.73	20240516	14710	0.88	20241204	36850	-59.73	20240516	14710	0.88	20241204	5.37	N	089010	500	76 억	1114483	N	N	0	N	N
151	20241204	110617	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	14780	-520	5	-3.40	1140239960	76438	96.64	14830	15240	14710	19890	10710	15300	14917.19	7.27	0	-16642	15606	15452	15196	15042	14786	15530	15120	77	4590	500	11320	10	1	15334346	2266	-26.25	1.36	12	0.50	-563.00	10890.00	36850	20240516	-59.89	14710	20241204	0.48	36850	-59.89	20240516	14710	0.48	20241204	36850	-59.89	20240516	14710	0.48	20241204	5.37	N	089010	500	76 억	1114483	N	N	0	N	N
152	20241204	100621	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	15000	-300	5	-1.96	942484960	63131	79.82	14830	15240	14710	19890	10710	15300	14929.04	7.27	0	-8284	15606	15452	15196	15042	14786	15530	15120	77	4590	500	11320	10	1	15334346	2300	-26.64	1.38	12	0.41	-563.00	10890.00	36850	20240516	-59.29	14710	20241204	1.97	36850	-59.29	20240516	14710	1.97	20241204	36850	-59.29	20240516	14710	1.97	20241204	5.37	N	089010	500	76 억	1114483	N	N	0	N	N
153	20241204	090630	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15010	-290	5	-1.90	223119460	14981	18.94	14830	15050	14830	19890	10710	15300	14893.50	7.27	0	1599	15606	15452	15196	15042	14786	15530	15120	77	4590	500	11320	10	1	15334346	2302	-26.66	1.38	12	0.10	-563.00	10890.00	36850	20240516	-59.27	14820	20241202	1.28	36850	-59.27	20240516	14820	1.28	20241202	36850	-59.27	20240516	14820	1.28	20241202	5.37	N	089010	500	76 억	1114483	N	N	0	N	N
154	20241203	160655	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15300	360	2	2.41	1200723720	78932	40.66	14940	15350	14940	19420	10460	14940	15211.84	7.09	0	24728	16006	15472	15146	14612	14286	15310	14450	77	4480	500	11050	10	1	15334346	2346	-27.18	1.40	12	0.51	-563.00	10890.00	36850	20240516	-58.48	14820	20241202	3.24	36850	-58.48	20240516	14820	3.24	20241202	36850	-58.48	20240516	14820	3.24	20241202	5.35	N	089010	500	76 억	1087664	N	N	0	N	N
155	20241203	150722	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15290	350	2	2.34	1157406930	76100	39.20	14940	15350	14940	19420	10460	14940	15209.04	7.09	0	23967	16006	15472	15146	14612	14286	15310	14450	77	4480	500	11050	10	1	15334346	2345	-27.16	1.40	12	0.50	-563.00	10890.00	36850	20240516	-58.51	14820	20241202	3.17	36850	-58.51	20240516	14820	3.17	20241202	36850	-58.51	20240516	14820	3.17	20241202	5.35	N	089010	500	76 억	1087664	N	N	0	N	N
156	20241203	140708	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15280	340	2	2.28	1019414370	67081	34.55	14940	15350	14940	19420	10460	14940	15196.78	7.09	0	22186	16006	15472	15146	14612	14286	15310	14450	77	4480	500	11050	10	1	15334346	2343	-27.14	1.40	12	0.44	-563.00	10890.00	36850	20240516	-58.53	14820	20241202	3.10	36850	-58.53	20240516	14820	3.10	20241202	36850	-58.53	20240516	14820	3.10	20241202	5.35	N	089010	500	76 억	1087664	N	N	0	N	N
157	20241203	130708	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15220	280	2	1.87	798015770	52564	27.08	14940	15290	14940	19420	10460	14940	15181.81	7.09	0	18336	16006	15472	15146	14612	14286	15310	14450	77	4480	500	11050	10	1	15334346	2334	-27.03	1.40	12	0.34	-563.00	10890.00	36850	20240516	-58.70	14820	20241202	2.70	36850	-58.70	20240516	14820	2.70	20241202	36850	-58.70	20240516	14820	2.70	20241202	5.35	N	089010	500	76 억	1087664	N	N	0	N	N
158	20241203	120719	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15220	280	2	1.87	737423230	48582	25.02	14940	15290	14940	19420	10460	14940	15178.95	7.09	0	16986	16006	15472	15146	14612	14286	15310	14450	77	4480	500	11050	10	1	15334346	2334	-27.03	1.40	12	0.32	-563.00	10890.00	36850	20240516	-58.70	14820	20241202	2.70	36850	-58.70	20240516	14820	2.70	20241202	36850	-58.70	20240516	14820	2.70	20241202	5.35	N	089010	500	76 억	1087664	N	N	0	N	N
159	20241203	110703	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15180	240	2	1.61	536773630	35373	18.22	14940	15290	14940	19420	10460	14940	15174.69	7.09	0	11772	16006	15472	15146	14612	14286	15310	14450	77	4480	500	11050	10	1	15334346	2328	-26.96	1.39	12	0.23	-563.00	10890.00	36850	20240516	-58.81	14820	20241202	2.43	36850	-58.81	20240516	14820	2.43	20241202	36850	-58.81	20240516	14820	2.43	20241202	5.35	N	089010	500	76 억	1087664	N	N	0	N	N
160	20241203	100651	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15220	280	2	1.87	443046880	29200	15.04	14940	15290	14940	19420	10460	14940	15172.86	7.09	0	11881	16006	15472	15146	14612	14286	15310	14450	77	4480	500	11050	10	1	15334346	2334	-27.03	1.40	12	0.19	-563.00	10890.00	36850	20240516	-58.70	14820	20241202	2.70	36850	-58.70	20240516	14820	2.70	20241202	36850	-58.70	20240516	14820	2.70	20241202	5.35	N	089010	500	76 억	1087664	N	N	0	N	N
161	20241203	090647	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15210	270	2	1.81	84977470	5625	2.90	14940	15210	14940	19420	10460	14940	15107.19	7.09	0	3448	16006	15472	15146	14612	14286	15310	14450	77	4480	500	11050	10	1	15334346	2332	-27.02	1.40	12	0.04	-563.00	10890.00	36850	20240516	-58.72	14820	20241202	2.63	36850	-58.72	20240516	14820	2.63	20241202	36850	-58.72	20240516	14820	2.63	20241202	5.35	N	089010	500	76 억	1087664	N	N	0	N	N
162	20241202	160634	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	14940	-520	5	-3.36	2913932490	192825	123.75	15460	15680	14820	20050	10830	15460	15111.83	6.64	0	60013	16566	16012	15736	15182	14906	15875	15045	77	4590	500	11440	10	1	15334346	2291	-26.54	1.37	12	1.26	-563.00	10890.00	36850	20240516	-59.46	14820	20241202	0.81	36850	-59.46	20240516	14820	0.81	20241202	36850	-59.46	20240516	14820	0.81	20241202	5.36	N	089010	500	76 억	1017962	N	N	0	N	N
163	20241202	150728	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	14910	-550	5	-3.56	2650112790	175134	112.40	15460	15680	14900	20050	10830	15460	15131.90	6.64	0	53447	16566	16012	15736	15182	14906	15875	15045	77	4590	500	11440	10	1	15334346	2286	-26.48	1.37	12	1.14	-563.00	10890.00	36850	20240516	-59.54	14900	20241202	0.07	36850	-59.54	20240516	14900	0.07	20241202	36850	-59.54	20240516	14900	0.07	20241202	5.36	N	089010	500	76 억	1017962	N	N	0	N	N
164	20241202	140700	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	15030	-430	5	-2.78	2322791320	153325	98.40	15460	15680	14900	20050	10830	15460	15149.45	6.64	0	45859	16566	16012	15736	15182	14906	15875	15045	77	4590	500	11440	10	1	15334346	2305	-26.70	1.38	12	1.00	-563.00	10890.00	36850	20240516	-59.21	14900	20241202	0.87	36850	-59.21	20240516	14900	0.87	20241202	36850	-59.21	20240516	14900	0.87	20241202	5.36	N	089010	500	76 억	1017962	N	N	0	N	N
165	20241202	130650	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	14950	-510	5	-3.30	1912854550	126051	80.90	15460	15680	14900	20050	10830	15460	15175.23	6.64	0	32693	16566	16012	15736	15182	14906	15875	15045	77	4590	500	11440	10	1	15334346	2292	-26.55	1.37	12	0.82	-563.00	10890.00	36850	20240516	-59.43	14900	20241202	0.34	36850	-59.43	20240516	14900	0.34	20241202	36850	-59.43	20240516	14900	0.34	20241202	5.36	N	089010	500	76 억	1017962	N	N	0	N	N
166	20241202	120705	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	15100	-360	5	-2.33	1169938400	76440	49.06	15460	15680	15070	20050	10830	15460	15305.30	6.64	0	10977	16566	16012	15736	15182	14906	15875	15045	77	4590	500	11440	10	1	15334346	2315	-26.82	1.39	12	0.50	-563.00	10890.00	36850	20240516	-59.02	15070	20241202	0.20	36850	-59.02	20240516	15070	0.20	20241202	36850	-59.02	20240516	15070	0.20	20241202	5.36	N	089010	500	76 억	1017962	N	N	0	N	N
167	20241202	110628	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	15180	-280	5	-1.81	1009424770	65833	42.25	15460	15680	15130	20050	10830	15460	15333.10	6.64	0	9379	16566	16012	15736	15182	14906	15875	15045	77	4590	500	11440	10	1	15334346	2328	-26.96	1.39	12	0.43	-563.00	10890.00	36850	20240516	-58.81	15130	20241202	0.33	36850	-58.81	20240516	15130	0.33	20241202	36850	-58.81	20240516	15130	0.33	20241202	5.36	N	089010	500	76 억	1017962	N	N	0	N	N
168	20241202	100630	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	15280	-180	5	-1.16	753551100	49016	31.46	15460	15680	15170	20050	10830	15460	15373.56	6.64	0	5307	16566	16012	15736	15182	14906	15875	15045	77	4590	500	11440	10	1	15334346	2343	-27.14	1.40	12	0.32	-563.00	10890.00	36850	20240516	-58.53	15170	20241202	0.73	36850	-58.53	20240516	15170	0.73	20241202	36850	-58.53	20240516	15170	0.73	20241202	5.36	N	089010	500	76 억	1017962	N	N	0	N	N
169	20241202	090629	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	15600	140	2	0.91	166574490	10708	6.87	15460	15680	15460	20050	10830	15460	15556.13	6.64	0	5204	16566	16012	15736	15182	14906	15875	15045	77	4590	500	11440	10	1	15334346	2392	-27.71	1.43	12	0.07	-563.00	10890.00	36850	20240516	-57.67	15460	20241202	0.91	36850	-57.67	20240516	15460	0.91	20241202	36850	-57.67	20240516	15460	0.91	20241202	5.36	N	089010	500	76 억	1017962	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History