KissMeData/027050/price/prices-20241201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 61b7199ccb Add accumulated files

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

70 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	investmentCareful	shortOverheated
2	20241231	160409	57	100.00	KOSDAQ		화학	N	N	N	N		N	2325	40	2	1.75	156948960	68013	32.42	2280	2340	2250	2970	1600	2285	2307.63	2.10	23314	23314	2405	2345	2295	2235	2185	2320	2210	200	685	500	1690	5	1	40000000	930	51.67	0.89	12	0.17	45.00	2606.00	4225	20240524	-44.97	2000	20241209	16.25	4225	-44.97	20240524	2000	16.25	20241209	4225	-44.97	20240524	2000	16.25	20241209	3.69	N	027050	500	200 억	838852	N	N	N	N
3	20241231	150411	57	100.00	KOSDAQ		화학	N	N	N	N		N	2325	40	2	1.75	156948960	68013	32.42	2280	2340	2250	2970	1600	2285	2307.63	2.10	23314	23314	2405	2345	2295	2235	2185	2320	2210	200	685	500	1690	5	1	40000000	930	51.67	0.89	12	0.17	45.00	2606.00	4225	20240524	-44.97	2000	20241209	16.25	4225	-44.97	20240524	2000	16.25	20241209	4225	-44.97	20240524	2000	16.25	20241209	3.69	N	027050	500	200 억	838852	N	N	N	N
4	20241231	140410	57	100.00	KOSDAQ		화학	N	N	N	N		N	2325	40	2	1.75	156948960	68013	32.42	2280	2340	2250	2970	1600	2285	2307.63	2.10	23314	23314	2405	2345	2295	2235	2185	2320	2210	200	685	500	1690	5	1	40000000	930	51.67	0.89	12	0.17	45.00	2606.00	4225	20240524	-44.97	2000	20241209	16.25	4225	-44.97	20240524	2000	16.25	20241209	4225	-44.97	20240524	2000	16.25	20241209	3.69	N	027050	500	200 억	838852	N	N	N	N
5	20241231	130410	57	100.00	KOSDAQ		화학	N	N	N	N		N	2325	40	2	1.75	156948960	68013	32.42	2280	2340	2250	2970	1600	2285	2307.63	2.10	23314	23314	2405	2345	2295	2235	2185	2320	2210	200	685	500	1690	5	1	40000000	930	51.67	0.89	12	0.17	45.00	2606.00	4225	20240524	-44.97	2000	20241209	16.25	4225	-44.97	20240524	2000	16.25	20241209	4225	-44.97	20240524	2000	16.25	20241209	3.69	N	027050	500	200 억	838852	N	N	N	N
6	20241231	120410	57	100.00	KOSDAQ		화학	N	N	N	N		N	2325	40	2	1.75	156948960	68013	32.42	2280	2340	2250	2970	1600	2285	2307.63	2.10	23314	23314	2405	2345	2295	2235	2185	2320	2210	200	685	500	1690	5	1	40000000	930	51.67	0.89	12	0.17	45.00	2606.00	4225	20240524	-44.97	2000	20241209	16.25	4225	-44.97	20240524	2000	16.25	20241209	4225	-44.97	20240524	2000	16.25	20241209	3.69	N	027050	500	200 억	838852	N	N	N	N
7	20241231	110409	57	100.00	KOSDAQ		화학	N	N	N	N		N	2325	40	2	1.75	156948960	68013	32.42	2280	2340	2250	2970	1600	2285	2307.63	2.10	23314	23314	2405	2345	2295	2235	2185	2320	2210	200	685	500	1690	5	1	40000000	930	51.67	0.89	12	0.17	45.00	2606.00	4225	20240524	-44.97	2000	20241209	16.25	4225	-44.97	20240524	2000	16.25	20241209	4225	-44.97	20240524	2000	16.25	20241209	3.69	N	027050	500	200 억	838852	N	N	N	N
8	20241231	100403	57	100.00	KOSDAQ		화학	N	N	N	N		N	2325	40	2	1.75	156948960	68013	32.42	2280	2340	2250	2970	1600	2285	2307.63	2.10	23314	23314	2405	2345	2295	2235	2185	2320	2210	200	685	500	1690	5	1	40000000	930	51.67	0.89	12	0.17	45.00	2606.00	4225	20240524	-44.97	2000	20241209	16.25	4225	-44.97	20240524	2000	16.25	20241209	4225	-44.97	20240524	2000	16.25	20241209	3.69	N	027050	500	200 억	838852	N	N	N	N
9	20241231	090411	57	100.00	KOSDAQ		화학	N	N	N	N		N	2325	40	2	1.75	156948960	68013	32.42	2280	2340	2250	2970	1600	2285	2307.63	2.10	23314	23314	2405	2345	2295	2235	2185	2320	2210	200	685	500	1690	5	1	40000000	930	51.67	0.89	12	0.17	45.00	2606.00	4225	20240524	-44.97	2000	20241209	16.25	4225	-44.97	20240524	2000	16.25	20241209	4225	-44.97	20240524	2000	16.25	20241209	3.69	N	027050	500	200 억	838852	N	N	N	N
10	20241230	160408	57	100.00	KOSDAQ		화학	N	N	N	N		N	2325	40	2	1.75	156944310	68011	32.42	2280	2340	2250	2970	1600	2285	2307.63	2.04	0	23314	2405	2345	2295	2235	2185	2320	2210	200	685	500	1690	5	1	40000000	930	51.67	0.89	12	0.17	45.00	2606.00	4225	20240524	-44.97	2000	20241209	16.25	4225	-44.97	20240524	2000	16.25	20241209	4225	-44.97	20240524	2000	16.25	20241209	3.69	N	027050	500	200 억	815538	N	N	N	N
11	20241230	150411	57	100.00	KOSDAQ		화학	N	N	N	N		N	2330	45	2	1.97	144795765	62788	29.93	2280	2335	2250	2970	1600	2285	2306.11	2.04	0	20975	2405	2345	2295	2235	2185	2320	2210	200	685	500	1690	5	1	40000000	932	51.78	0.89	12	0.16	45.00	2606.00	4225	20240524	-44.85	2000	20241209	16.50	4225	-44.85	20240524	2000	16.50	20241209	4225	-44.85	20240524	2000	16.50	20241209	3.69	N	027050	500	200 억	815538	N	N	N	N
12	20241230	140409	57	100.00	KOSDAQ		화학	N	N	N	N		N	2330	45	2	1.97	126419235	54893	26.17	2280	2330	2250	2970	1600	2285	2303.01	2.04	0	15233	2405	2345	2295	2235	2185	2320	2210	200	685	500	1690	5	1	40000000	932	51.78	0.89	12	0.14	45.00	2606.00	4225	20240524	-44.85	2000	20241209	16.50	4225	-44.85	20240524	2000	16.50	20241209	4225	-44.85	20240524	2000	16.50	20241209	3.69	N	027050	500	200 억	815538	N	N	N	N
13	20241230	130410	57	100.00	KOSDAQ		화학	N	N	N	N		N	2325	40	2	1.75	114881380	49926	23.80	2280	2325	2250	2970	1600	2285	2301.03	2.04	0	12028	2405	2345	2295	2235	2185	2320	2210	200	685	500	1690	5	1	40000000	930	51.67	0.89	12	0.12	45.00	2606.00	4225	20240524	-44.97	2000	20241209	16.25	4225	-44.97	20240524	2000	16.25	20241209	4225	-44.97	20240524	2000	16.25	20241209	3.69	N	027050	500	200 억	815538	N	N	N	N
14	20241230	120408	57	100.00	KOSDAQ		화학	N	N	N	N		N	2315	30	2	1.31	104398990	45399	21.64	2280	2325	2250	2970	1600	2285	2299.59	2.04	0	9762	2405	2345	2295	2235	2185	2320	2210	200	685	500	1690	5	1	40000000	926	51.44	0.89	12	0.11	45.00	2606.00	4225	20240524	-45.21	2000	20241209	15.75	4225	-45.21	20240524	2000	15.75	20241209	4225	-45.21	20240524	2000	15.75	20241209	3.69	N	027050	500	200 억	815538	N	N	N	N
15	20241230	110410	57	100.00	KOSDAQ		화학	N	N	N	N		N	2310	25	2	1.09	78057265	34027	16.22	2280	2325	2250	2970	1600	2285	2293.98	2.04	0	11411	2405	2345	2295	2235	2185	2320	2210	200	685	500	1690	5	1	40000000	924	51.33	0.89	12	0.09	45.00	2606.00	4225	20240524	-45.33	2000	20241209	15.50	4225	-45.33	20240524	2000	15.50	20241209	4225	-45.33	20240524	2000	15.50	20241209	3.69	N	027050	500	200 억	815538	N	N	N	N
16	20241230	100409	57	100.00	KOSDAQ		화학	N	N	N	N		N	2315	30	2	1.31	60278830	26329	12.55	2280	2325	2250	2970	1600	2285	2289.45	2.04	0	11656	2405	2345	2295	2235	2185	2320	2210	200	685	500	1690	5	1	40000000	926	51.44	0.89	12	0.07	45.00	2606.00	4225	20240524	-45.21	2000	20241209	15.75	4225	-45.21	20240524	2000	15.75	20241209	4225	-45.21	20240524	2000	15.75	20241209	3.69	N	027050	500	200 억	815538	N	N	N	N
17	20241230	090410	57	100.00	KOSDAQ		화학	N	N	N	N		N	2280	-5	5	-0.22	5910565	2608	1.24	2280	2280	2250	2970	1600	2285	2266.32	2.04	0	935	2405	2345	2295	2235	2185	2320	2210	200	685	500	1690	5	1	40000000	912	50.67	0.87	12	0.01	45.00	2606.00	4225	20240524	-46.04	2000	20241209	14.00	4225	-46.04	20240524	2000	14.00	20241209	4225	-46.04	20240524	2000	14.00	20241209	3.69	N	027050	500	200 억	815538	N	N	N	N
18	20241227	160408	57	100.00	KOSDAQ		화학	N	N	N	N		N	2285	-65	5	-2.77	478802285	209106	149.39	2330	2355	2245	3055	1645	2350	2289.77	1.92	0	46532	2446	2397	2371	2322	2296	2385	2310	200	705	500	1730	5	1	40000000	914	50.78	0.88	12	0.52	45.00	2606.00	4225	20240524	-45.92	2000	20241209	14.25	4225	-45.92	20240524	2000	14.25	20241209	4225	-45.92	20240524	2000	14.25	20241209	3.65	N	027050	500	200 억	769006	N	N	N	N
19	20241227	150407	57	100.00	KOSDAQ		화학	N	N	N	N		N	2300	-50	5	-2.13	469186930	204904	146.39	2330	2355	2245	3055	1645	2350	2289.79	1.92	0	45038	2446	2397	2371	2322	2296	2385	2310	200	705	500	1730	5	1	40000000	920	51.11	0.88	12	0.51	45.00	2606.00	4225	20240524	-45.56	2000	20241209	15.00	4225	-45.56	20240524	2000	15.00	20241209	4225	-45.56	20240524	2000	15.00	20241209	3.65	N	027050	500	200 억	769006	N	N	N	N
20	20241227	140410	57	100.00	KOSDAQ		화학	N	N	N	N		N	2285	-65	5	-2.77	423389280	184979	132.16	2330	2355	2245	3055	1645	2350	2288.85	1.92	0	33550	2446	2397	2371	2322	2296	2385	2310	200	705	500	1730	5	1	40000000	914	50.78	0.88	12	0.46	45.00	2606.00	4225	20240524	-45.92	2000	20241209	14.25	4225	-45.92	20240524	2000	14.25	20241209	4225	-45.92	20240524	2000	14.25	20241209	3.65	N	027050	500	200 억	769006	N	N	N	N
21	20241227	130409	57	100.00	KOSDAQ		화학	N	N	N	N		N	2300	-50	5	-2.13	392717410	171514	122.54	2330	2355	2245	3055	1645	2350	2289.71	1.92	0	26821	2446	2397	2371	2322	2296	2385	2310	200	705	500	1730	5	1	40000000	920	51.11	0.88	12	0.43	45.00	2606.00	4225	20240524	-45.56	2000	20241209	15.00	4225	-45.56	20240524	2000	15.00	20241209	4225	-45.56	20240524	2000	15.00	20241209	3.65	N	027050	500	200 억	769006	N	N	N	N
22	20241227	120408	57	100.00	KOSDAQ		화학	N	N	N	N		N	2285	-65	5	-2.77	369197465	161190	115.16	2330	2355	2245	3055	1645	2350	2290.45	1.92	0	23872	2446	2397	2371	2322	2296	2385	2310	200	705	500	1730	5	1	40000000	914	50.78	0.88	12	0.40	45.00	2606.00	4225	20240524	-45.92	2000	20241209	14.25	4225	-45.92	20240524	2000	14.25	20241209	4225	-45.92	20240524	2000	14.25	20241209	3.65	N	027050	500	200 억	769006	N	N	N	N
23	20241227	110408	57	100.00	KOSDAQ		화학	N	N	N	N		N	2270	-80	5	-3.40	241370175	104695	74.80	2330	2355	2270	3055	1645	2350	2305.46	1.92	0	17452	2446	2397	2371	2322	2296	2385	2310	200	705	500	1730	5	1	40000000	908	50.44	0.87	12	0.26	45.00	2606.00	4225	20240524	-46.27	2000	20241209	13.50	4225	-46.27	20240524	2000	13.50	20241209	4225	-46.27	20240524	2000	13.50	20241209	3.65	N	027050	500	200 억	769006	N	N	N	N
24	20241227	100408	57	100.00	KOSDAQ		화학	N	N	N	N		N	2310	-40	5	-1.70	169835915	73478	52.50	2330	2355	2275	3055	1645	2350	2311.38	1.92	0	22257	2446	2397	2371	2322	2296	2385	2310	200	705	500	1730	5	1	40000000	924	51.33	0.89	12	0.18	45.00	2606.00	4225	20240524	-45.33	2000	20241209	15.50	4225	-45.33	20240524	2000	15.50	20241209	4225	-45.33	20240524	2000	15.50	20241209	3.65	N	027050	500	200 억	769006	N	N	N	N
25	20241227	090409	57	100.00	KOSDAQ		화학	N	N	N	N		N	2340	-10	5	-0.43	63283600	27435	19.60	2330	2350	2275	3055	1645	2350	2306.67	1.92	0	9964	2446	2397	2371	2322	2296	2385	2310	200	705	500	1730	5	1	40000000	936	52.00	0.90	12	0.07	45.00	2606.00	4225	20240524	-44.62	2000	20241209	17.00	4225	-44.62	20240524	2000	17.00	20241209	4225	-44.62	20240524	2000	17.00	20241209	3.65	N	027050	500	200 억	769006	N	N	N	N
26	20241226	160407	57	100.00	KOSDAQ		화학	N	N	N	N		N	2350	-40	5	-1.67	321236325	135343	50.34	2410	2420	2345	3105	1675	2390	2373.50	2.01	0	-35669	2490	2440	2415	2365	2340	2427	2352	200	715	500	1760	5	1	40000000	940	52.22	0.90	12	0.34	45.00	2606.00	4225	20240524	-44.38	2000	20241209	17.50	4225	-44.38	20240524	2000	17.50	20241209	4225	-44.38	20240524	2000	17.50	20241209	3.67	N	027050	500	200 억	804675	N	N	N	N
27	20241226	150405	57	100.00	KOSDAQ		화학	N	N	N	N		N	2355	-35	5	-1.46	292762765	123219	45.83	2410	2420	2350	3105	1675	2390	2375.95	2.01	0	-38627	2490	2440	2415	2365	2340	2427	2352	200	715	500	1760	5	1	40000000	942	52.33	0.90	12	0.31	45.00	2606.00	4225	20240524	-44.26	2000	20241209	17.75	4225	-44.26	20240524	2000	17.75	20241209	4225	-44.26	20240524	2000	17.75	20241209	3.67	N	027050	500	200 억	804675	N	N	N	N
28	20241226	140405	57	100.00	KOSDAQ		화학	N	N	N	N		N	2360	-30	5	-1.26	244757245	102864	38.26	2410	2420	2360	3105	1675	2390	2379.43	2.01	0	-40807	2490	2440	2415	2365	2340	2427	2352	200	715	500	1760	5	1	40000000	944	52.44	0.91	12	0.26	45.00	2606.00	4225	20240524	-44.14	2000	20241209	18.00	4225	-44.14	20240524	2000	18.00	20241209	4225	-44.14	20240524	2000	18.00	20241209	3.67	N	027050	500	200 억	804675	N	N	N	N
29	20241226	130405	57	100.00	KOSDAQ		화학	N	N	N	N		N	2370	-20	5	-0.84	213615895	89680	33.35	2410	2420	2360	3105	1675	2390	2381.98	2.01	0	-37120	2490	2440	2415	2365	2340	2427	2352	200	715	500	1760	5	1	40000000	948	52.67	0.91	12	0.22	45.00	2606.00	4225	20240524	-43.91	2000	20241209	18.50	4225	-43.91	20240524	2000	18.50	20241209	4225	-43.91	20240524	2000	18.50	20241209	3.67	N	027050	500	200 억	804675	N	N	N	N
30	20241226	120405	57	100.00	KOSDAQ		화학	N	N	N	N		N	2390	0	3	0.00	194016005	81408	30.28	2410	2420	2360	3105	1675	2390	2383.25	2.01	0	-38278	2490	2440	2415	2365	2340	2427	2352	200	715	500	1760	5	1	40000000	956	53.11	0.92	12	0.20	45.00	2606.00	4225	20240524	-43.43	2000	20241209	19.50	4225	-43.43	20240524	2000	19.50	20241209	4225	-43.43	20240524	2000	19.50	20241209	3.67	N	027050	500	200 억	804675	N	N	N	N
31	20241226	110405	57	100.00	KOSDAQ		화학	N	N	N	N		N	2370	-20	5	-0.84	160685000	67357	25.05	2410	2420	2370	3105	1675	2390	2385.57	2.01	0	-32045	2490	2440	2415	2365	2340	2427	2352	200	715	500	1760	5	1	40000000	948	52.67	0.91	12	0.17	45.00	2606.00	4225	20240524	-43.91	2000	20241209	18.50	4225	-43.91	20240524	2000	18.50	20241209	4225	-43.91	20240524	2000	18.50	20241209	3.67	N	027050	500	200 억	804675	N	N	N	N
32	20241226	100406	57	100.00	KOSDAQ		화학	N	N	N	N		N	2405	15	2	0.63	127703395	53459	19.88	2410	2420	2370	3105	1675	2390	2388.81	2.01	0	-25574	2490	2440	2415	2365	2340	2427	2352	200	715	500	1760	5	1	40000000	962	53.44	0.92	12	0.13	45.00	2606.00	4225	20240524	-43.08	2000	20241209	20.25	4225	-43.08	20240524	2000	20.25	20241209	4225	-43.08	20240524	2000	20.25	20241209	3.67	N	027050	500	200 억	804675	N	N	N	N
33	20241226	090406	57	100.00	KOSDAQ		화학	N	N	N	N		N	2420	30	2	1.26	2009680	833	0.31	2410	2420	2410	3105	1675	2390	2412.58	2.01	0	30	2490	2440	2415	2365	2340	2427	2352	200	715	500	1760	5	1	40000000	968	53.78	0.93	12	0.00	45.00	2606.00	4225	20240524	-42.72	2000	20241209	21.00	4225	-42.72	20240524	2000	21.00	20241209	4225	-42.72	20240524	2000	21.00	20241209	3.67	N	027050	500	200 억	804675	N	N	N	N
34	20241224	160405	57	100.00	KOSDAQ		화학	N	N	N	N		N	2390	-20	5	-0.83	645503005	267339	151.34	2390	2465	2390	3130	1690	2410	2414.56	1.89	0	49008	2450	2430	2400	2380	2350	2440	2390	200	720	500	1780	5	1	40000000	956	53.11	0.92	12	0.67	45.00	2606.00	4225	20240524	-43.43	2000	20241209	19.50	4225	-43.43	20240524	2000	19.50	20241209	4225	-43.43	20240524	2000	19.50	20241209	3.66	N	027050	500	200 억	755627	N	N	N	N
35	20241224	150405	57	100.00	KOSDAQ		화학	N	N	N	N		N	2410	0	3	0.00	620697800	256981	145.47	2390	2465	2390	3130	1690	2410	2415.35	1.89	0	48227	2450	2430	2400	2380	2350	2440	2390	200	720	500	1780	5	1	40000000	964	53.56	0.92	12	0.64	45.00	2606.00	4225	20240524	-42.96	2000	20241209	20.50	4225	-42.96	20240524	2000	20.50	20241209	4225	-42.96	20240524	2000	20.50	20241209	3.66	N	027050	500	200 억	755627	N	N	N	N
36	20241224	140403	57	100.00	KOSDAQ		화학	N	N	N	N		N	2410	0	3	0.00	578162450	239326	135.48	2390	2465	2390	3130	1690	2410	2415.79	1.89	0	51135	2450	2430	2400	2380	2350	2440	2390	200	720	500	1780	5	1	40000000	964	53.56	0.92	12	0.60	45.00	2606.00	4225	20240524	-42.96	2000	20241209	20.50	4225	-42.96	20240524	2000	20.50	20241209	4225	-42.96	20240524	2000	20.50	20241209	3.66	N	027050	500	200 억	755627	N	N	N	N
37	20241224	130404	57	100.00	KOSDAQ		화학	N	N	N	N		N	2395	-15	5	-0.62	526926095	217981	123.40	2390	2465	2390	3130	1690	2410	2417.30	1.89	0	50730	2450	2430	2400	2380	2350	2440	2390	200	720	500	1780	5	1	40000000	958	53.22	0.92	12	0.54	45.00	2606.00	4225	20240524	-43.31	2000	20241209	19.75	4225	-43.31	20240524	2000	19.75	20241209	4225	-43.31	20240524	2000	19.75	20241209	3.66	N	027050	500	200 억	755627	N	N	N	N
38	20241224	120404	57	100.00	KOSDAQ		화학	N	N	N	N		N	2395	-15	5	-0.62	505071975	208863	118.23	2390	2465	2390	3130	1690	2410	2418.20	1.89	0	57637	2450	2430	2400	2380	2350	2440	2390	200	720	500	1780	5	1	40000000	958	53.22	0.92	12	0.52	45.00	2606.00	4225	20240524	-43.31	2000	20241209	19.75	4225	-43.31	20240524	2000	19.75	20241209	4225	-43.31	20240524	2000	19.75	20241209	3.66	N	027050	500	200 억	755627	N	N	N	N
39	20241224	110405	57	100.00	KOSDAQ		화학	N	N	N	N		N	2400	-10	5	-0.41	493275985	203947	115.45	2390	2465	2390	3130	1690	2410	2418.65	1.89	0	58628	2450	2430	2400	2380	2350	2440	2390	200	720	500	1780	5	1	40000000	960	53.33	0.92	12	0.51	45.00	2606.00	4225	20240524	-43.20	2000	20241209	20.00	4225	-43.20	20240524	2000	20.00	20241209	4225	-43.20	20240524	2000	20.00	20241209	3.66	N	027050	500	200 억	755627	N	N	N	N
40	20241224	100405	57	100.00	KOSDAQ		화학	N	N	N	N		N	2425	15	2	0.62	354346850	146012	82.65	2390	2465	2390	3130	1690	2410	2426.83	1.89	0	50231	2450	2430	2400	2380	2350	2440	2390	200	720	500	1780	5	1	40000000	970	53.89	0.93	12	0.37	45.00	2606.00	4225	20240524	-42.60	2000	20241209	21.25	4225	-42.60	20240524	2000	21.25	20241209	4225	-42.60	20240524	2000	21.25	20241209	3.66	N	027050	500	200 억	755627	N	N	N	N
41	20241224	090406	57	100.00	KOSDAQ		화학	N	N	N	N		N	2425	15	2	0.62	16984310	7091	4.01	2390	2425	2390	3130	1690	2410	2395.19	1.89	0	1717	2450	2430	2400	2380	2350	2440	2390	200	720	500	1780	5	1	40000000	970	53.89	0.93	12	0.02	45.00	2606.00	4225	20240524	-42.60	2000	20241209	21.25	4225	-42.60	20240524	2000	21.25	20241209	4225	-42.60	20240524	2000	21.25	20241209	3.66	N	027050	500	200 억	755627	N	N	N	N
42	20241223	160402	57	100.00	KOSDAQ		화학	N	N	N	N		N	2410	10	2	0.42	416312530	173943	46.73	2400	2420	2370	3120	1680	2400	2393.38	1.77	0	47626	2593	2496	2438	2341	2283	2467	2312	200	720	500	1770	5	1	40000000	964	53.56	0.92	12	0.43	45.00	2606.00	4225	20240524	-42.96	2000	20241209	20.50	4225	-42.96	20240524	2000	20.50	20241209	4225	-42.96	20240524	2000	20.50	20241209	3.62	N	027050	500	200 억	708374	N	N	N	N
43	20241223	150404	57	100.00	KOSDAQ		화학	N	N	N	N		N	2400	0	3	0.00	396432315	165683	44.51	2400	2420	2370	3120	1680	2400	2392.72	1.77	0	48057	2593	2496	2438	2341	2283	2467	2312	200	720	500	1770	5	1	40000000	960	53.33	0.92	12	0.41	45.00	2606.00	4225	20240524	-43.20	2000	20241209	20.00	4225	-43.20	20240524	2000	20.00	20241209	4225	-43.20	20240524	2000	20.00	20241209	3.62	N	027050	500	200 억	708374	N	N	N	N
44	20241223	140401	57	100.00	KOSDAQ		화학	N	N	N	N		N	2405	5	2	0.21	359900210	150470	40.43	2400	2420	2370	3120	1680	2400	2391.84	1.77	0	38682	2593	2496	2438	2341	2283	2467	2312	200	720	500	1770	5	1	40000000	962	53.44	0.92	12	0.38	45.00	2606.00	4225	20240524	-43.08	2000	20241209	20.25	4225	-43.08	20240524	2000	20.25	20241209	4225	-43.08	20240524	2000	20.25	20241209	3.62	N	027050	500	200 억	708374	N	N	N	N
45	20241223	130402	57	100.00	KOSDAQ		화학	N	N	N	N		N	2400	0	3	0.00	301537600	126095	33.88	2400	2420	2370	3120	1680	2400	2391.35	1.77	0	34583	2593	2496	2438	2341	2283	2467	2312	200	720	500	1770	5	1	40000000	960	53.33	0.92	12	0.32	45.00	2606.00	4225	20240524	-43.20	2000	20241209	20.00	4225	-43.20	20240524	2000	20.00	20241209	4225	-43.20	20240524	2000	20.00	20241209	3.62	N	027050	500	200 억	708374	N	N	N	N
46	20241223	120403	57	100.00	KOSDAQ		화학	N	N	N	N		N	2400	0	3	0.00	244324170	102192	27.46	2400	2420	2370	3120	1680	2400	2390.83	1.77	0	37305	2593	2496	2438	2341	2283	2467	2312	200	720	500	1770	5	1	40000000	960	53.33	0.92	12	0.26	45.00	2606.00	4225	20240524	-43.20	2000	20241209	20.00	4225	-43.20	20240524	2000	20.00	20241209	4225	-43.20	20240524	2000	20.00	20241209	3.62	N	027050	500	200 억	708374	N	N	N	N
47	20241223	110402	57	100.00	KOSDAQ		화학	N	N	N	N		N	2395	-5	5	-0.21	206100010	86152	23.15	2400	2420	2370	3120	1680	2400	2392.28	1.77	0	35231	2593	2496	2438	2341	2283	2467	2312	200	720	500	1770	5	1	40000000	958	53.22	0.92	12	0.22	45.00	2606.00	4225	20240524	-43.31	2000	20241209	19.75	4225	-43.31	20240524	2000	19.75	20241209	4225	-43.31	20240524	2000	19.75	20241209	3.62	N	027050	500	200 억	708374	N	N	N	N
48	20241223	100400	57	100.00	KOSDAQ		화학	N	N	N	N		N	2395	-5	5	-0.21	172124335	71992	19.34	2400	2420	2370	3120	1680	2400	2390.88	1.77	0	36499	2593	2496	2438	2341	2283	2467	2312	200	720	500	1770	5	1	40000000	958	53.22	0.92	12	0.18	45.00	2606.00	4225	20240524	-43.31	2000	20241209	19.75	4225	-43.31	20240524	2000	19.75	20241209	4225	-43.31	20240524	2000	19.75	20241209	3.62	N	027050	500	200 억	708374	N	N	N	N
49	20241223	090402	57	100.00	KOSDAQ		화학	N	N	N	N		N	2415	15	2	0.62	4585375	1907	0.51	2400	2420	2400	3120	1680	2400	2404.50	1.77	0	538	2593	2496	2438	2341	2283	2467	2312	200	720	500	1770	5	1	40000000	966	53.67	0.93	12	0.00	45.00	2606.00	4225	20240524	-42.84	2000	20241209	20.75	4225	-42.84	20240524	2000	20.75	20241209	4225	-42.84	20240524	2000	20.75	20241209	3.62	N	027050	500	200 억	708374	N	N	N	N
50	20241220	160400	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2400	-135	5	-5.33	906817305	372177	49.65	2530	2535	2380	3295	1775	2535	2436.46	1.58	0	75439	2745	2640	2545	2440	2345	2692	2492	200	760	500	1870	5	1	40000000	960	53.33	0.92	12	0.93	45.00	2606.00	4225	20240524	-43.20	2000	20241209	20.00	4225	-43.20	20240524	2000	20.00	20241209	4225	-43.20	20240524	2000	20.00	20241209	3.68	N	027050	500	200 억	632754	N	N	N	N
51	20241220	150401	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2400	-135	5	-5.33	849579325	348254	46.46	2530	2535	2385	3295	1775	2535	2439.48	1.58	0	71810	2745	2640	2545	2440	2345	2692	2492	200	760	500	1870	5	1	40000000	960	53.33	0.92	12	0.87	45.00	2606.00	4225	20240524	-43.20	2000	20241209	20.00	4225	-43.20	20240524	2000	20.00	20241209	4225	-43.20	20240524	2000	20.00	20241209	3.68	N	027050	500	200 억	632754	N	N	N	N
52	20241220	140401	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2405	-130	5	-5.13	740727240	303008	40.42	2530	2535	2385	3295	1775	2535	2444.51	1.58	0	70484	2745	2640	2545	2440	2345	2692	2492	200	760	500	1870	5	1	40000000	962	53.44	0.92	12	0.76	45.00	2606.00	4225	20240524	-43.08	2000	20241209	20.25	4225	-43.08	20240524	2000	20.25	20241209	4225	-43.08	20240524	2000	20.25	20241209	3.68	N	027050	500	200 억	632754	N	N	N	N
53	20241220	130400	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2425	-110	5	-4.34	549480905	223377	29.80	2530	2535	2415	3295	1775	2535	2459.81	1.58	0	51972	2745	2640	2545	2440	2345	2692	2492	200	760	500	1870	5	1	40000000	970	53.89	0.93	12	0.56	45.00	2606.00	4225	20240524	-42.60	2000	20241209	21.25	4225	-42.60	20240524	2000	21.25	20241209	4225	-42.60	20240524	2000	21.25	20241209	3.68	N	027050	500	200 억	632754	N	N	N	N
54	20241220	120359	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2435	-100	5	-3.94	393429070	159184	21.23	2530	2535	2430	3295	1775	2535	2471.45	1.58	0	13232	2745	2640	2545	2440	2345	2692	2492	200	760	500	1870	5	1	40000000	974	54.11	0.93	12	0.40	45.00	2606.00	4225	20240524	-42.37	2000	20241209	21.75	4225	-42.37	20240524	2000	21.75	20241209	4225	-42.37	20240524	2000	21.75	20241209	3.68	N	027050	500	200 억	632754	N	N	N	N
55	20241220	110359	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2450	-85	5	-3.35	351513470	142030	18.95	2530	2535	2445	3295	1775	2535	2474.83	1.58	0	12012	2745	2640	2545	2440	2345	2692	2492	200	760	500	1870	5	1	40000000	980	54.44	0.94	12	0.36	45.00	2606.00	4225	20240524	-42.01	2000	20241209	22.50	4225	-42.01	20240524	2000	22.50	20241209	4225	-42.01	20240524	2000	22.50	20241209	3.68	N	027050	500	200 억	632754	N	N	N	N
56	20241220	100400	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2475	-60	5	-2.37	238463410	95974	12.80	2530	2535	2455	3295	1775	2535	2484.55	1.58	0	7133	2745	2640	2545	2440	2345	2692	2492	200	760	500	1870	5	1	40000000	990	55.00	0.95	12	0.24	45.00	2606.00	4225	20240524	-41.42	2000	20241209	23.75	4225	-41.42	20240524	2000	23.75	20241209	4225	-41.42	20240524	2000	23.75	20241209	3.68	N	027050	500	200 억	632754	N	N	N	N
57	20241220	090401	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2515	-20	5	-0.79	33706395	13437	1.79	2530	2535	2485	3295	1775	2535	2508.03	1.58	0	1174	2745	2640	2545	2440	2345	2692	2492	200	760	500	1870	5	1	40000000	1006	55.89	0.97	12	0.03	45.00	2606.00	4225	20240524	-40.47	2000	20241209	25.75	4225	-40.47	20240524	2000	25.75	20241209	4225	-40.47	20240524	2000	25.75	20241209	3.68	N	027050	500	200 억	632754	N	N	N	N
58	20241219	160401	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2535	0	3	0.00	1902760500	745301	301.48	2495	2650	2450	3295	1775	2535	2553.04	1.75	0	-67343	2605	2570	2520	2485	2435	2545	2460	200	760	500	1870	5	1	40000000	1014	56.33	0.97	12	1.86	45.00	2606.00	4225	20240524	-40.00	2000	20241209	26.75	4225	-40.00	20240524	2000	26.75	20241209	4225	-40.00	20240524	2000	26.75	20241209	3.57	N	027050	500	200 억	699606	N	N	N	N
59	20241219	150357	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2565	30	2	1.18	1858217750	727774	294.40	2495	2650	2450	3295	1775	2535	2553.29	1.75	0	-69061	2605	2570	2520	2485	2435	2545	2460	200	760	500	1870	5	1	40000000	1026	57.00	0.98	12	1.82	45.00	2606.00	4225	20240524	-39.29	2000	20241209	28.25	4225	-39.29	20240524	2000	28.25	20241209	4225	-39.29	20240524	2000	28.25	20241209	3.57	N	027050	500	200 억	699606	N	N	N	N
60	20241219	140359	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2535	0	3	0.00	1577196170	618245	250.09	2495	2650	2450	3295	1775	2535	2551.09	1.75	0	-53433	2605	2570	2520	2485	2435	2545	2460	200	760	500	1870	5	1	40000000	1014	56.33	0.97	12	1.55	45.00	2606.00	4225	20240524	-40.00	2000	20241209	26.75	4225	-40.00	20240524	2000	26.75	20241209	4225	-40.00	20240524	2000	26.75	20241209	3.57	N	027050	500	200 억	699606	N	N	N	N
61	20241219	130358	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2540	5	2	0.20	1482847305	581046	235.04	2495	2650	2450	3295	1775	2535	2552.04	1.75	0	-71661	2605	2570	2520	2485	2435	2545	2460	200	760	500	1870	5	1	40000000	1016	56.44	0.97	12	1.45	45.00	2606.00	4225	20240524	-39.88	2000	20241209	27.00	4225	-39.88	20240524	2000	27.00	20241209	4225	-39.88	20240524	2000	27.00	20241209	3.57	N	027050	500	200 억	699606	N	N	N	N
62	20241219	120359	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2545	10	2	0.39	1388450355	543871	220.00	2495	2650	2450	3295	1775	2535	2552.91	1.75	0	-76118	2605	2570	2520	2485	2435	2545	2460	200	760	500	1870	5	1	40000000	1018	56.56	0.98	12	1.36	45.00	2606.00	4225	20240524	-39.76	2000	20241209	27.25	4225	-39.76	20240524	2000	27.25	20241209	4225	-39.76	20240524	2000	27.25	20241209	3.57	N	027050	500	200 억	699606	N	N	N	N
63	20241219	110359	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2575	40	2	1.58	736327370	291521	117.92	2495	2600	2450	3295	1775	2535	2525.81	1.75	0	-28696	2605	2570	2520	2485	2435	2545	2460	200	760	500	1870	5	1	40000000	1030	57.22	0.99	12	0.73	45.00	2606.00	4225	20240524	-39.05	2000	20241209	28.75	4225	-39.05	20240524	2000	28.75	20241209	4225	-39.05	20240524	2000	28.75	20241209	3.57	N	027050	500	200 억	699606	N	N	N	N
64	20241219	100355	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2520	-15	5	-0.59	456791925	181647	73.48	2495	2560	2450	3295	1775	2535	2514.70	1.75	0	-38318	2605	2570	2520	2485	2435	2545	2460	200	760	500	1870	5	1	40000000	1008	56.00	0.97	12	0.45	45.00	2606.00	4225	20240524	-40.36	2000	20241209	26.00	4225	-40.36	20240524	2000	26.00	20241209	4225	-40.36	20240524	2000	26.00	20241209	3.57	N	027050	500	200 억	699606	N	N	N	N
65	20241219	090359	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2495	-40	5	-1.58	55935695	22609	9.15	2495	2495	2450	3295	1775	2535	2473.47	1.75	0	2472	2605	2570	2520	2485	2435	2545	2460	200	760	500	1870	5	1	40000000	998	55.44	0.96	12	0.06	45.00	2606.00	4225	20240524	-40.95	2000	20241209	24.75	4225	-40.95	20240524	2000	24.75	20241209	4225	-40.95	20240524	2000	24.75	20241209	3.57	N	027050	500	200 억	699606	N	N	N	N
66	20241218	160357	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2535	5	2	0.20	593581465	236708	36.05	2555	2555	2470	3285	1775	2530	2507.65	1.66	0	36646	2663	2596	2553	2486	2443	2575	2465	200	755	500	1870	5	1	40000000	1014	56.33	0.97	12	0.59	45.00	2606.00	4225	20240524	-40.00	2000	20241209	26.75	4225	-40.00	20240524	2000	26.75	20241209	4225	-40.00	20240524	2000	26.75	20241209	3.75	N	027050	500	200 억	663229	N	N	N	N
67	20241218	150359	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2525	-5	5	-0.20	553677485	220900	33.64	2555	2555	2470	3285	1775	2530	2506.46	1.66	0	35811	2663	2596	2553	2486	2443	2575	2465	200	755	500	1870	5	1	40000000	1010	56.11	0.97	12	0.55	45.00	2606.00	4225	20240524	-40.24	2000	20241209	26.25	4225	-40.24	20240524	2000	26.25	20241209	4225	-40.24	20240524	2000	26.25	20241209	3.75	N	027050	500	200 억	663229	N	N	N	N
68	20241218	140358	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2530	0	3	0.00	515955980	205979	31.37	2555	2555	2470	3285	1775	2530	2504.90	1.66	0	30468	2663	2596	2553	2486	2443	2575	2465	200	755	500	1870	5	1	40000000	1012	56.22	0.97	12	0.51	45.00	2606.00	4225	20240524	-40.12	2000	20241209	26.50	4225	-40.12	20240524	2000	26.50	20241209	4225	-40.12	20240524	2000	26.50	20241209	3.75	N	027050	500	200 억	663229	N	N	N	N
69	20241218	130358	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2515	-15	5	-0.59	457755510	182876	27.85	2555	2555	2470	3285	1775	2530	2503.09	1.66	0	24654	2663	2596	2553	2486	2443	2575	2465	200	755	500	1870	5	1	40000000	1006	55.89	0.97	12	0.46	45.00	2606.00	4225	20240524	-40.47	2000	20241209	25.75	4225	-40.47	20240524	2000	25.75	20241209	4225	-40.47	20240524	2000	25.75	20241209	3.75	N	027050	500	200 억	663229	N	N	N	N
70	20241218	120359	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2515	-15	5	-0.59	435990180	174245	26.54	2555	2555	2470	3285	1775	2530	2502.17	1.66	0	24253	2663	2596	2553	2486	2443	2575	2465	200	755	500	1870	5	1	40000000	1006	55.89	0.97	12	0.44	45.00	2606.00	4225	20240524	-40.47	2000	20241209	25.75	4225	-40.47	20240524	2000	25.75	20241209	4225	-40.47	20240524	2000	25.75	20241209	3.75	N	027050	500	200 억	663229	N	N	N	N
71	20241218	110359	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2505	-25	5	-0.99	353309185	141443	21.54	2555	2555	2470	3285	1775	2530	2497.89	1.66	0	9588	2663	2596	2553	2486	2443	2575	2465	200	755	500	1870	5	1	40000000	1002	55.67	0.96	12	0.35	45.00	2606.00	4225	20240524	-40.71	2000	20241209	25.25	4225	-40.71	20240524	2000	25.25	20241209	4225	-40.71	20240524	2000	25.25	20241209	3.75	N	027050	500	200 억	663229	N	N	N	N
72	20241218	100358	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2510	-20	5	-0.79	292771400	117292	17.86	2555	2555	2470	3285	1775	2530	2496.09	1.66	0	6570	2663	2596	2553	2486	2443	2575	2465	200	755	500	1870	5	1	40000000	1004	55.78	0.96	12	0.29	45.00	2606.00	4225	20240524	-40.59	2000	20241209	25.50	4225	-40.59	20240524	2000	25.50	20241209	4225	-40.59	20240524	2000	25.50	20241209	3.75	N	027050	500	200 억	663229	N	N	N	N
73	20241218	090400	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2530	0	3	0.00	23376110	9179	1.40	2555	2555	2530	3285	1775	2530	2546.69	1.66	0	-4940	2663	2596	2553	2486	2443	2575	2465	200	755	500	1870	5	1	40000000	1012	56.22	0.97	12	0.02	45.00	2606.00	4225	20240524	-40.12	2000	20241209	26.50	4225	-40.12	20240524	2000	26.50	20241209	4225	-40.12	20240524	2000	26.50	20241209	3.75	N	027050	500	200 억	663229	N	N	N	N
74	20241217	160356	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2530	-15	5	-0.59	1671749075	653389	132.20	2565	2620	2510	3305	1785	2545	2558.58	1.86	0	-82546	2715	2630	2555	2470	2395	2592	2432	200	760	500	1880	5	1	40000000	1012	56.22	0.97	12	1.63	45.00	2606.00	4225	20240524	-40.12	2000	20241209	26.50	4225	-40.12	20240524	2000	26.50	20241209	4225	-40.12	20240524	2000	26.50	20241209	3.78	N	027050	500	200 억	745415	N	N	N	N
75	20241217	150357	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2540	-5	5	-0.20	1610819985	629330	127.33	2565	2620	2510	3305	1785	2545	2559.58	1.86	0	-87259	2715	2630	2555	2470	2395	2592	2432	200	760	500	1880	5	1	40000000	1016	56.44	0.97	12	1.57	45.00	2606.00	4225	20240524	-39.88	2000	20241209	27.00	4225	-39.88	20240524	2000	27.00	20241209	4225	-39.88	20240524	2000	27.00	20241209	3.78	N	027050	500	200 억	745415	N	N	N	N
76	20241217	140359	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2550	5	2	0.20	1559492855	609122	123.24	2565	2620	2510	3305	1785	2545	2560.23	1.86	0	-85049	2715	2630	2555	2470	2395	2592	2432	200	760	500	1880	5	1	40000000	1020	56.67	0.98	12	1.52	45.00	2606.00	4225	20240524	-39.64	2000	20241209	27.50	4225	-39.64	20240524	2000	27.50	20241209	4225	-39.64	20240524	2000	27.50	20241209	3.78	N	027050	500	200 억	745415	N	N	N	N
77	20241217	130351	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2530	-15	5	-0.59	1465955965	572155	115.76	2565	2620	2510	3305	1785	2545	2562.17	1.86	0	-97390	2715	2630	2555	2470	2395	2592	2432	200	760	500	1880	5	1	40000000	1012	56.22	0.97	12	1.43	45.00	2606.00	4225	20240524	-40.12	2000	20241209	26.50	4225	-40.12	20240524	2000	26.50	20241209	4225	-40.12	20240524	2000	26.50	20241209	3.78	N	027050	500	200 억	745415	N	N	N	N
78	20241217	120357	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2520	-25	5	-0.98	1381910115	538867	109.03	2565	2620	2515	3305	1785	2545	2564.47	1.86	0	-91433	2715	2630	2555	2470	2395	2592	2432	200	760	500	1880	5	1	40000000	1008	56.00	0.97	12	1.35	45.00	2606.00	4225	20240524	-40.36	2000	20241209	26.00	4225	-40.36	20240524	2000	26.00	20241209	4225	-40.36	20240524	2000	26.00	20241209	3.78	N	027050	500	200 억	745415	N	N	N	N
79	20241217	110357	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2570	25	2	0.98	1158428835	450780	91.20	2565	2620	2515	3305	1785	2545	2569.83	1.86	0	-83072	2715	2630	2555	2470	2395	2592	2432	200	760	500	1880	5	1	40000000	1028	57.11	0.99	12	1.13	45.00	2606.00	4225	20240524	-39.17	2000	20241209	28.50	4225	-39.17	20240524	2000	28.50	20241209	4225	-39.17	20240524	2000	28.50	20241209	3.78	N	027050	500	200 억	745415	N	N	N	N
80	20241217	100349	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2540	-5	5	-0.20	685857400	267499	54.12	2565	2605	2520	3305	1785	2545	2563.96	1.86	0	-67802	2715	2630	2555	2470	2395	2592	2432	200	760	500	1880	5	1	40000000	1016	56.44	0.97	12	0.67	45.00	2606.00	4225	20240524	-39.88	2000	20241209	27.00	4225	-39.88	20240524	2000	27.00	20241209	4225	-39.88	20240524	2000	27.00	20241209	3.78	N	027050	500	200 억	745415	N	N	N	N
81	20241217	090357	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2560	15	2	0.59	27388760	10680	2.16	2565	2580	2550	3305	1785	2545	2564.49	1.86	0	-3144	2715	2630	2555	2470	2395	2592	2432	200	760	500	1880	5	1	40000000	1024	56.89	0.98	12	0.03	45.00	2606.00	4225	20240524	-39.41	2000	20241209	28.00	4225	-39.41	20240524	2000	28.00	20241209	4225	-39.41	20240524	2000	28.00	20241209	3.78	N	027050	500	200 억	745415	N	N	N	N
82	20241216	160356	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2545	-5	5	-0.20	1258451140	489752	65.20	2610	2640	2480	3315	1785	2550	2569.58	1.75	0	42640	2663	2606	2543	2486	2423	2575	2455	200	765	500	1880	5	1	40000000	1018	56.56	0.98	12	1.22	45.00	2606.00	4225	20240524	-39.76	2000	20241209	27.25	4225	-39.76	20240524	2000	27.25	20241209	4225	-39.76	20240524	2000	27.25	20241209	3.48	N	027050	500	200 억	701570	N	N	N	N
83	20241216	150357	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2560	10	2	0.39	1215912185	473057	62.98	2610	2640	2480	3315	1785	2550	2570.33	1.75	0	42842	2663	2606	2543	2486	2423	2575	2455	200	765	500	1880	5	1	40000000	1024	56.89	0.98	12	1.18	45.00	2606.00	4225	20240524	-39.41	2000	20241209	28.00	4225	-39.41	20240524	2000	28.00	20241209	4225	-39.41	20240524	2000	28.00	20241209	3.48	N	027050	500	200 억	701570	N	N	N	N
84	20241216	140356	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2535	-15	5	-0.59	1147951625	446360	59.42	2610	2640	2480	3315	1785	2550	2571.81	1.75	0	53586	2663	2606	2543	2486	2423	2575	2455	200	765	500	1880	5	1	40000000	1014	56.33	0.97	12	1.12	45.00	2606.00	4225	20240524	-40.00	2000	20241209	26.75	4225	-40.00	20240524	2000	26.75	20241209	4225	-40.00	20240524	2000	26.75	20241209	3.48	N	027050	500	200 억	701570	N	N	N	N
85	20241216	130357	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2535	-15	5	-0.59	924129470	357347	47.57	2610	2640	2525	3315	1785	2550	2586.09	1.75	0	1282	2663	2606	2543	2486	2423	2575	2455	200	765	500	1880	5	1	40000000	1014	56.33	0.97	12	0.89	45.00	2606.00	4225	20240524	-40.00	2000	20241209	26.75	4225	-40.00	20240524	2000	26.75	20241209	4225	-40.00	20240524	2000	26.75	20241209	3.48	N	027050	500	200 억	701570	N	N	N	N
86	20241216	120357	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2545	-5	5	-0.20	824128080	318057	42.34	2610	2640	2535	3315	1785	2550	2591.14	1.75	0	2640	2663	2606	2543	2486	2423	2575	2455	200	765	500	1880	5	1	40000000	1018	56.56	0.98	12	0.80	45.00	2606.00	4225	20240524	-39.76	2000	20241209	27.25	4225	-39.76	20240524	2000	27.25	20241209	4225	-39.76	20240524	2000	27.25	20241209	3.48	N	027050	500	200 억	701570	N	N	N	N
87	20241216	110356	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2595	45	2	1.76	680583340	261798	34.85	2610	2640	2555	3315	1785	2550	2599.65	1.75	0	-14244	2663	2606	2543	2486	2423	2575	2455	200	765	500	1880	5	1	40000000	1038	57.67	1.00	12	0.65	45.00	2606.00	4225	20240524	-38.58	2000	20241209	29.75	4225	-38.58	20240524	2000	29.75	20241209	4225	-38.58	20240524	2000	29.75	20241209	3.48	N	027050	500	200 억	701570	N	N	N	N
88	20241216	100357	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2620	70	2	2.75	569896590	219074	29.17	2610	2640	2555	3315	1785	2550	2601.39	1.75	0	-13017	2663	2606	2543	2486	2423	2575	2455	200	765	500	1880	5	1	40000000	1048	58.22	1.01	12	0.55	45.00	2606.00	4225	20240524	-37.99	2000	20241209	31.00	4225	-37.99	20240524	2000	31.00	20241209	4225	-37.99	20240524	2000	31.00	20241209	3.48	N	027050	500	200 억	701570	N	N	N	N
89	20241216	090357	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2585	35	2	1.37	180214510	69367	9.23	2610	2635	2560	3315	1785	2550	2598.00	1.75	0	12024	2663	2606	2543	2486	2423	2575	2455	200	765	500	1880	5	1	40000000	1034	57.44	0.99	12	0.17	45.00	2606.00	4225	20240524	-38.82	2000	20241209	29.25	4225	-38.82	20240524	2000	29.25	20241209	4225	-38.82	20240524	2000	29.25	20241209	3.48	N	027050	500	200 억	701570	N	N	N	N
90	20241213	160351	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2550	-50	5	-1.92	1900858270	749765	15.85	2565	2600	2480	3380	1820	2600	2535.04	1.62	0	53741	3033	2816	2568	2351	2103	2925	2460	200	780	500	1920	5	1	40000000	1020	56.67	0.98	12	1.87	45.00	2606.00	4225	20240524	-39.64	2000	20241209	27.50	4225	-39.64	20240524	2000	27.50	20241209	4225	-39.64	20240524	2000	27.50	20241209	3.57	N	027050	500	200 억	646483	N	N	N	N
91	20241213	150355	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2565	-35	5	-1.35	1812765445	715280	15.12	2565	2600	2480	3380	1820	2600	2534.09	1.62	0	47798	3033	2816	2568	2351	2103	2925	2460	200	780	500	1920	5	1	40000000	1026	57.00	0.98	12	1.79	45.00	2606.00	4225	20240524	-39.29	2000	20241209	28.25	4225	-39.29	20240524	2000	28.25	20241209	4225	-39.29	20240524	2000	28.25	20241209	3.57	N	027050	500	200 억	646483	N	N	N	N
92	20241213	140357	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2565	-35	5	-1.35	1676299365	661853	13.99	2565	2600	2480	3380	1820	2600	2532.46	1.62	0	32165	3033	2816	2568	2351	2103	2925	2460	200	780	500	1920	5	1	40000000	1026	57.00	0.98	12	1.65	45.00	2606.00	4225	20240524	-39.29	2000	20241209	28.25	4225	-39.29	20240524	2000	28.25	20241209	4225	-39.29	20240524	2000	28.25	20241209	3.57	N	027050	500	200 억	646483	N	N	N	N
93	20241213	130357	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2570	-30	5	-1.15	1581030390	624760	13.21	2565	2600	2480	3380	1820	2600	2530.32	1.62	0	38751	3033	2816	2568	2351	2103	2925	2460	200	780	500	1920	5	1	40000000	1028	57.11	0.99	12	1.56	45.00	2606.00	4225	20240524	-39.17	2000	20241209	28.50	4225	-39.17	20240524	2000	28.50	20241209	4225	-39.17	20240524	2000	28.50	20241209	3.57	N	027050	500	200 억	646483	N	N	N	N
94	20241213	120357	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2540	-60	5	-2.31	1448930815	573311	12.12	2565	2600	2480	3380	1820	2600	2526.96	1.62	0	41272	3033	2816	2568	2351	2103	2925	2460	200	780	500	1920	5	1	40000000	1016	56.44	0.97	12	1.43	45.00	2606.00	4225	20240524	-39.88	2000	20241209	27.00	4225	-39.88	20240524	2000	27.00	20241209	4225	-39.88	20240524	2000	27.00	20241209	3.57	N	027050	500	200 억	646483	N	N	N	N
95	20241213	110356	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2500	-100	5	-3.85	1264739300	500727	10.58	2565	2600	2495	3380	1820	2600	2525.40	1.62	0	47421	3033	2816	2568	2351	2103	2925	2460	200	780	500	1920	5	1	40000000	1000	55.56	0.96	12	1.25	45.00	2606.00	4225	20240524	-40.83	2000	20241209	25.00	4225	-40.83	20240524	2000	25.00	20241209	4225	-40.83	20240524	2000	25.00	20241209	3.57	N	027050	500	200 억	646483	N	N	N	N
96	20241213	100355	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2530	-70	5	-2.69	1121463195	443962	9.38	2565	2600	2495	3380	1820	2600	2525.58	1.62	0	48652	3033	2816	2568	2351	2103	2925	2460	200	780	500	1920	5	1	40000000	1012	56.22	0.97	12	1.11	45.00	2606.00	4225	20240524	-40.12	2000	20241209	26.50	4225	-40.12	20240524	2000	26.50	20241209	4225	-40.12	20240524	2000	26.50	20241209	3.57	N	027050	500	200 억	646483	N	N	N	N
97	20241213	090356	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2545	-55	5	-2.12	213949590	83795	1.77	2565	2600	2510	3380	1820	2600	2551.69	1.62	0	14397	3033	2816	2568	2351	2103	2925	2460	200	780	500	1920	5	1	40000000	1018	56.56	0.98	12	0.21	45.00	2606.00	4225	20240524	-39.76	2000	20241209	27.25	4225	-39.76	20240524	2000	27.25	20241209	4225	-39.76	20240524	2000	27.25	20241209	3.57	N	027050	500	200 억	646483	N	N	N	N
98	20241212	160356	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2600	265	2	11.35	12366106055	4693269	1147.25	2350	2785	2320	3035	1635	2335	2634.88	1.96	0	-138057	2475	2405	2330	2260	2185	2440	2295	200	700	500	1720	5	1	40000000	1040	57.78	1.00	12	11.73	45.00	2606.00	4225	20240524	-38.46	2000	20241209	30.00	4225	-38.46	20240524	2000	30.00	20241209	4225	-38.46	20240524	2000	30.00	20241209	3.55	N	027050	500	200 억	784301	N	N	N	N
99	20241212	150355	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2620	285	2	12.21	12106460795	4593421	1122.85	2350	2785	2320	3035	1635	2335	2635.61	1.96	0	-142509	2475	2405	2330	2260	2185	2440	2295	200	700	500	1720	5	1	40000000	1048	58.22	1.01	12	11.48	45.00	2606.00	4225	20240524	-37.99	2000	20241209	31.00	4225	-37.99	20240524	2000	31.00	20241209	4225	-37.99	20240524	2000	31.00	20241209	3.55	N	027050	500	200 억	784301	N	N	N	N
100	20241212	140354	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2700	365	2	15.63	11000658780	4175251	1020.63	2350	2785	2320	3035	1635	2335	2634.73	1.96	0	-217962	2475	2405	2330	2260	2185	2440	2295	200	700	500	1720	5	1	40000000	1080	60.00	1.04	12	10.44	45.00	2606.00	4225	20240524	-36.09	2000	20241209	35.00	4225	-36.09	20240524	2000	35.00	20241209	4225	-36.09	20240524	2000	35.00	20241209	3.55	N	027050	500	200 억	784301	N	N	N	N
101	20241212	130353	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2730	395	2	16.92	8177531030	3126640	764.30	2350	2785	2320	3035	1635	2335	2615.44	1.96	0	-398900	2475	2405	2330	2260	2185	2440	2295	200	700	500	1720	5	1	40000000	1092	60.67	1.05	12	7.82	45.00	2606.00	4225	20240524	-35.38	2000	20241209	36.50	4225	-35.38	20240524	2000	36.50	20241209	4225	-35.38	20240524	2000	36.50	20241209	3.55	N	027050	500	200 억	784301	N	N	N	N
102	20241212	120352	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2535	200	2	8.57	2817138200	1108759	271.03	2350	2685	2320	3035	1635	2335	2540.80	1.96	0	-110298	2475	2405	2330	2260	2185	2440	2295	200	700	500	1720	5	1	40000000	1014	56.33	0.97	12	2.77	45.00	2606.00	4225	20240524	-40.00	2000	20241209	26.75	4225	-40.00	20240524	2000	26.75	20241209	4225	-40.00	20240524	2000	26.75	20241209	3.55	N	027050	500	200 억	784301	N	N	N	N
103	20241212	110352	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2375	40	2	1.71	271211380	115191	28.16	2350	2385	2320	3035	1635	2335	2354.45	1.96	0	26553	2475	2405	2330	2260	2185	2440	2295	200	700	500	1720	5	1	40000000	950	52.78	0.91	12	0.29	45.00	2606.00	4225	20240524	-43.79	2000	20241209	18.75	4225	-43.79	20240524	2000	18.75	20241209	4225	-43.79	20240524	2000	18.75	20241209	3.55	N	027050	500	200 억	784301	N	N	N	N
104	20241212	100351	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2360	25	2	1.07	204540555	87068	21.28	2350	2365	2320	3035	1635	2335	2349.20	1.96	0	19829	2475	2405	2330	2260	2185	2440	2295	200	700	500	1720	5	1	40000000	944	52.44	0.91	12	0.22	45.00	2606.00	4225	20240524	-44.14	2000	20241209	18.00	4225	-44.14	20240524	2000	18.00	20241209	4225	-44.14	20240524	2000	18.00	20241209	3.55	N	027050	500	200 억	784301	N	N	N	N
105	20241212	090354	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2350	15	2	0.64	6966465	2973	0.73	2350	2350	2340	3035	1635	2335	2343.24	1.96	0	-1970	2475	2405	2330	2260	2185	2440	2295	200	700	500	1720	5	1	40000000	940	52.22	0.90	12	0.01	45.00	2606.00	4225	20240524	-44.38	2000	20241209	17.50	4225	-44.38	20240524	2000	17.50	20241209	4225	-44.38	20240524	2000	17.50	20241209	3.55	N	027050	500	200 억	784301	N	N	N	N
106	20241211	160351	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2335	70	2	3.09	930940355	396868	95.19	2265	2400	2255	2940	1590	2265	2345.80	1.80	0	68294	2438	2351	2183	2096	1928	2395	2140	200	675	500	1670	5	1	40000000	934	51.89	0.90	12	0.99	45.00	2606.00	4225	20240524	-44.73	2000	20241209	16.75	4225	-44.73	20240524	2000	16.75	20241209	4225	-44.73	20240524	2000	16.75	20241209	3.68	N	027050	500	200 억	718509	N	N	N	N
107	20241211	150304	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2355	90	2	3.97	869766260	370716	88.92	2265	2400	2255	2940	1590	2265	2346.27	1.80	0	57521	2438	2351	2183	2096	1928	2395	2140	200	675	500	1670	5	1	40000000	942	52.33	0.90	12	0.93	45.00	2606.00	4225	20240524	-44.26	2000	20241209	17.75	4225	-44.26	20240524	2000	17.75	20241209	4225	-44.26	20240524	2000	17.75	20241209	3.68	N	027050	500	200 억	718509	N	N	N	N
108	20241211	140353	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2335	70	2	3.09	830321025	353876	84.88	2265	2400	2255	2940	1590	2265	2346.45	1.80	0	49668	2438	2351	2183	2096	1928	2395	2140	200	675	500	1670	5	1	40000000	934	51.89	0.90	12	0.88	45.00	2606.00	4225	20240524	-44.73	2000	20241209	16.75	4225	-44.73	20240524	2000	16.75	20241209	4225	-44.73	20240524	2000	16.75	20241209	3.68	N	027050	500	200 억	718509	N	N	N	N
109	20241211	130354	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2330	65	2	2.87	793004205	337869	81.04	2265	2400	2255	2940	1590	2265	2347.17	1.80	0	42736	2438	2351	2183	2096	1928	2395	2140	200	675	500	1670	5	1	40000000	932	51.78	0.89	12	0.84	45.00	2606.00	4225	20240524	-44.85	2000	20241209	16.50	4225	-44.85	20240524	2000	16.50	20241209	4225	-44.85	20240524	2000	16.50	20241209	3.68	N	027050	500	200 억	718509	N	N	N	N
110	20241211	120356	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2350	85	2	3.75	742630060	316347	75.88	2265	2400	2255	2940	1590	2265	2347.62	1.80	0	44615	2438	2351	2183	2096	1928	2395	2140	200	675	500	1670	5	1	40000000	940	52.22	0.90	12	0.79	45.00	2606.00	4225	20240524	-44.38	2000	20241209	17.50	4225	-44.38	20240524	2000	17.50	20241209	4225	-44.38	20240524	2000	17.50	20241209	3.68	N	027050	500	200 억	718509	N	N	N	N
111	20241211	110353	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2330	65	2	2.87	706852770	301019	72.20	2265	2400	2255	2940	1590	2265	2348.31	1.80	0	37813	2438	2351	2183	2096	1928	2395	2140	200	675	500	1670	5	1	40000000	932	51.78	0.89	12	0.75	45.00	2606.00	4225	20240524	-44.85	2000	20241209	16.50	4225	-44.85	20240524	2000	16.50	20241209	4225	-44.85	20240524	2000	16.50	20241209	3.68	N	027050	500	200 억	718509	N	N	N	N
112	20241211	100354	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2365	100	2	4.42	613282610	260993	62.60	2265	2400	2255	2940	1590	2265	2349.93	1.80	0	32372	2438	2351	2183	2096	1928	2395	2140	200	675	500	1670	5	1	40000000	946	52.56	0.91	12	0.65	45.00	2606.00	4225	20240524	-44.02	2000	20241209	18.25	4225	-44.02	20240524	2000	18.25	20241209	4225	-44.02	20240524	2000	18.25	20241209	3.68	N	027050	500	200 억	718509	N	N	N	N
113	20241211	090356	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2330	65	2	2.87	88896830	38809	9.31	2265	2340	2255	2940	1590	2265	2290.89	1.80	0	-1166	2438	2351	2183	2096	1928	2395	2140	200	675	500	1670	5	1	40000000	932	51.78	0.89	12	0.10	45.00	2606.00	4225	20240524	-44.85	2000	20241209	16.50	4225	-44.85	20240524	2000	16.50	20241209	4225	-44.85	20240524	2000	16.50	20241209	3.68	N	027050	500	200 억	718509	N	N	N	N
114	20241210	160352	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2265	260	2	12.97	913449880	415894	178.40	2015	2270	2015	2605	1405	2005	2196.35	1.54	0	107372	2101	2052	2026	1977	1951	2040	1965	200	600	500	1480	5	1	40000000	906	50.33	0.87	12	1.04	45.00	2606.00	4225	20240524	-46.39	2000	20241209	13.25	4225	-46.39	20240524	2000	13.25	20241209	4225	-46.39	20240524	2000	13.25	20241209	3.72	N	027050	500	200 억	615983	N	N	N	N
115	20241210	150352	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2250	245	2	12.22	875837020	399262	171.26	2015	2255	2015	2605	1405	2005	2193.64	1.54	0	102863	2101	2052	2026	1977	1951	2040	1965	200	600	500	1480	5	1	40000000	900	50.00	0.86	12	1.00	45.00	2606.00	4225	20240524	-46.75	2000	20241209	12.50	4225	-46.75	20240524	2000	12.50	20241209	4225	-46.75	20240524	2000	12.50	20241209	3.72	N	027050	500	200 억	615983	N	N	N	N
116	20241210	140352	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2245	240	2	11.97	816855005	373006	160.00	2015	2255	2015	2605	1405	2005	2189.92	1.54	0	94292	2101	2052	2026	1977	1951	2040	1965	200	600	500	1480	5	1	40000000	898	49.89	0.86	12	0.93	45.00	2606.00	4225	20240524	-46.86	2000	20241209	12.25	4225	-46.86	20240524	2000	12.25	20241209	4225	-46.86	20240524	2000	12.25	20241209	3.72	N	027050	500	200 억	615983	N	N	N	N
117	20241210	130351	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2225	220	2	10.97	743209675	339994	145.84	2015	2255	2015	2605	1405	2005	2185.95	1.54	0	86687	2101	2052	2026	1977	1951	2040	1965	200	600	500	1480	5	1	40000000	890	49.44	0.85	12	0.85	45.00	2606.00	4225	20240524	-47.34	2000	20241209	11.25	4225	-47.34	20240524	2000	11.25	20241209	4225	-47.34	20240524	2000	11.25	20241209	3.72	N	027050	500	200 억	615983	N	N	N	N
118	20241210	120351	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2240	235	2	11.72	627641330	287850	123.47	2015	2255	2015	2605	1405	2005	2180.45	1.54	0	70095	2101	2052	2026	1977	1951	2040	1965	200	600	500	1480	5	1	40000000	896	49.78	0.86	12	0.72	45.00	2606.00	4225	20240524	-46.98	2000	20241209	12.00	4225	-46.98	20240524	2000	12.00	20241209	4225	-46.98	20240524	2000	12.00	20241209	3.72	N	027050	500	200 억	615983	N	N	N	N
119	20241210	110351	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2235	230	2	11.47	531550295	244902	105.05	2015	2255	2015	2605	1405	2005	2170.46	1.54	0	54228	2101	2052	2026	1977	1951	2040	1965	200	600	500	1480	5	1	40000000	894	49.67	0.86	12	0.61	45.00	2606.00	4225	20240524	-47.10	2000	20241209	11.75	4225	-47.10	20240524	2000	11.75	20241209	4225	-47.10	20240524	2000	11.75	20241209	3.72	N	027050	500	200 억	615983	N	N	N	N
120	20241210	100351	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2205	200	2	9.98	328728775	153650	65.91	2015	2205	2015	2605	1405	2005	2139.46	1.54	0	52132	2101	2052	2026	1977	1951	2040	1965	200	600	500	1480	5	1	40000000	882	49.00	0.85	12	0.38	45.00	2606.00	4225	20240524	-47.81	2000	20241209	10.25	4225	-47.81	20240524	2000	10.25	20241209	4225	-47.81	20240524	2000	10.25	20241209	3.72	N	027050	500	200 억	615983	N	N	N	N
121	20241210	090354	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2115	110	2	5.49	63666675	30771	13.20	2015	2130	2015	2605	1405	2005	2069.05	1.54	0	9258	2101	2052	2026	1977	1951	2040	1965	200	600	500	1480	5	1	40000000	846	47.00	0.81	12	0.08	45.00	2606.00	4225	20240524	-49.94	2000	20241209	5.75	4225	-49.94	20240524	2000	5.75	20241209	4225	-49.94	20240524	2000	5.75	20241209	3.72	N	027050	500	200 억	615983	N	N	N	N
122	20241209	160349	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2005	-105	5	-4.98	454009610	224372	69.31	2075	2075	2000	2740	1480	2110	2023.48	1.54	0	690	2290	2200	2130	2040	1970	2165	2005	200	630	500	1560	5	1	40000000	802	44.56	0.77	12	0.56	45.00	2606.00	4225	20240524	-52.54	2000	20241209	0.25	4225	-52.54	20240524	2000	0.25	20241209	4225	-52.54	20240524	2000	0.25	20241209	3.71	N	027050	500	200 억	615280	N	N	N	N
123	20241209	150352	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2025	-85	5	-4.03	441462485	218119	67.37	2075	2075	2000	2740	1480	2110	2023.95	1.54	0	802	2290	2200	2130	2040	1970	2165	2005	200	630	500	1560	5	1	40000000	810	45.00	0.78	12	0.55	45.00	2606.00	4225	20240524	-52.07	2000	20241209	1.25	4225	-52.07	20240524	2000	1.25	20241209	4225	-52.07	20240524	2000	1.25	20241209	3.71	N	027050	500	200 억	615280	N	N	N	N
124	20241209	140351	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2020	-90	5	-4.27	372938455	184003	56.84	2075	2075	2000	2740	1480	2110	2026.81	1.54	0	-4417	2290	2200	2130	2040	1970	2165	2005	200	630	500	1560	5	1	40000000	808	44.89	0.78	12	0.46	45.00	2606.00	4225	20240524	-52.19	2000	20241209	1.00	4225	-52.19	20240524	2000	1.00	20241209	4225	-52.19	20240524	2000	1.00	20241209	3.71	N	027050	500	200 억	615280	N	N	N	N
125	20241209	130352	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2005	-105	5	-4.98	314047580	154715	47.79	2075	2075	2000	2740	1480	2110	2029.85	1.54	0	-4584	2290	2200	2130	2040	1970	2165	2005	200	630	500	1560	5	1	40000000	802	44.56	0.77	12	0.39	45.00	2606.00	4225	20240524	-52.54	2000	20241209	0.25	4225	-52.54	20240524	2000	0.25	20241209	4225	-52.54	20240524	2000	0.25	20241209	3.71	N	027050	500	200 억	615280	N	N	N	N
126	20241209	120351	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2020	-90	5	-4.27	258775660	127213	39.29	2075	2075	2005	2740	1480	2110	2034.19	1.54	0	-13217	2290	2200	2130	2040	1970	2165	2005	200	630	500	1560	5	1	40000000	808	44.89	0.78	12	0.32	45.00	2606.00	4225	20240524	-52.19	2005	20241209	0.75	4225	-52.19	20240524	2005	0.75	20241209	4225	-52.19	20240524	2005	0.75	20241209	3.71	N	027050	500	200 억	615280	N	N	N	N
127	20241209	110352	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2035	-75	5	-3.55	221784415	108897	33.64	2075	2075	2005	2740	1480	2110	2036.64	1.54	0	-18165	2290	2200	2130	2040	1970	2165	2005	200	630	500	1560	5	1	40000000	814	45.22	0.78	12	0.27	45.00	2606.00	4225	20240524	-51.83	2005	20241209	1.50	4225	-51.83	20240524	2005	1.50	20241209	4225	-51.83	20240524	2005	1.50	20241209	3.71	N	027050	500	200 억	615280	N	N	N	N
128	20241209	100351	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2045	-65	5	-3.08	178230175	87551	27.04	2075	2075	2005	2740	1480	2110	2035.73	1.54	0	-26021	2290	2200	2130	2040	1970	2165	2005	200	630	500	1560	5	1	40000000	818	45.44	0.78	12	0.22	45.00	2606.00	4225	20240524	-51.60	2005	20241209	2.00	4225	-51.60	20240524	2005	2.00	20241209	4225	-51.60	20240524	2005	2.00	20241209	3.71	N	027050	500	200 억	615280	N	N	N	N
129	20241209	090349	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2020	-90	5	-4.27	43901925	21373	6.60	2075	2075	2020	2740	1480	2110	2054.08	1.54	0	-10258	2290	2200	2130	2040	1970	2165	2005	200	630	500	1560	5	1	40000000	808	44.89	0.78	12	0.05	45.00	2606.00	4225	20240524	-52.19	2020	20241209	0.00	4225	-52.19	20240524	2020	0.00	20241209	4225	-52.19	20240524	2020	0.00	20241209	3.71	N	027050	500	200 억	615280	N	N	N	N
130	20241206	160348	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2110	-100	5	-4.52	684359760	323663	155.98	2215	2220	2060	2870	1550	2210	2114.42	1.51	0	10812	2340	2275	2240	2175	2140	2257	2157	200	660	500	1630	5	1	40000000	844	46.89	0.81	12	0.81	45.00	2606.00	4225	20240524	-50.06	2060	20241206	2.43	4225	-50.06	20240524	2060	2.43	20241206	4225	-50.06	20240524	2060	2.43	20241206	3.78	N	027050	500	200 억	604468	N	N	N	N
131	20241206	150349	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2135	-75	5	-3.39	654866665	309723	149.26	2215	2220	2060	2870	1550	2210	2114.35	1.51	0	13512	2340	2275	2240	2175	2140	2257	2157	200	660	500	1630	5	1	40000000	854	47.44	0.82	12	0.77	45.00	2606.00	4225	20240524	-49.47	2060	20241206	3.64	4225	-49.47	20240524	2060	3.64	20241206	4225	-49.47	20240524	2060	3.64	20241206	3.78	N	027050	500	200 억	604468	N	N	N	N
132	20241206	140348	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2105	-105	5	-4.75	623746080	295031	142.18	2215	2220	2060	2870	1550	2210	2114.16	1.51	0	12524	2340	2275	2240	2175	2140	2257	2157	200	660	500	1630	5	1	40000000	842	46.78	0.81	12	0.74	45.00	2606.00	4225	20240524	-50.18	2060	20241206	2.18	4225	-50.18	20240524	2060	2.18	20241206	4225	-50.18	20240524	2060	2.18	20241206	3.78	N	027050	500	200 억	604468	N	N	N	N
133	20241206	130349	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2100	-110	5	-4.98	552500705	260906	125.74	2215	2220	2060	2870	1550	2210	2117.61	1.51	0	4123	2340	2275	2240	2175	2140	2257	2157	200	660	500	1630	5	1	40000000	840	46.67	0.81	12	0.65	45.00	2606.00	4225	20240524	-50.30	2060	20241206	1.94	4225	-50.30	20240524	2060	1.94	20241206	4225	-50.30	20240524	2060	1.94	20241206	3.78	N	027050	500	200 억	604468	N	N	N	N
134	20241206	120346	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2105	-105	5	-4.75	525516330	248082	119.56	2215	2220	2060	2870	1550	2210	2118.30	1.51	0	7770	2340	2275	2240	2175	2140	2257	2157	200	660	500	1630	5	1	40000000	842	46.78	0.81	12	0.62	45.00	2606.00	4225	20240524	-50.18	2060	20241206	2.18	4225	-50.18	20240524	2060	2.18	20241206	4225	-50.18	20240524	2060	2.18	20241206	3.78	N	027050	500	200 억	604468	N	N	N	N
135	20241206	110349	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2070	-140	5	-6.33	383332270	179985	86.74	2215	2220	2060	2870	1550	2210	2129.79	1.51	0	-5602	2340	2275	2240	2175	2140	2257	2157	200	660	500	1630	5	1	40000000	828	46.00	0.79	12	0.45	45.00	2606.00	4225	20240524	-51.01	2060	20241206	0.49	4225	-51.01	20240524	2060	0.49	20241206	4225	-51.01	20240524	2060	0.49	20241206	3.78	N	027050	500	200 억	604468	N	N	N	N
136	20241206	100346	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2145	-65	5	-2.94	180787715	82981	39.99	2215	2220	2130	2870	1550	2210	2178.65	1.51	0	-32323	2340	2275	2240	2175	2140	2257	2157	200	660	500	1630	5	1	40000000	858	47.67	0.82	12	0.21	45.00	2606.00	4225	20240524	-49.23	2130	20241206	0.70	4225	-49.23	20240524	2130	0.70	20241206	4225	-49.23	20240524	2130	0.70	20241206	3.78	N	027050	500	200 억	604468	N	N	N	N
137	20241206	090348	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2210	0	3	0.00	21517105	9741	4.69	2215	2220	2200	2870	1550	2210	2208.92	1.51	0	-3891	2340	2275	2240	2175	2140	2257	2157	200	660	500	1630	5	1	40000000	884	49.11	0.85	12	0.02	45.00	2606.00	4225	20240524	-47.69	2180	20241204	1.38	4225	-47.69	20240524	2180	1.38	20241204	4225	-47.69	20240524	2180	1.38	20241204	3.78	N	027050	500	200 억	604468	N	N	N	N
138	20241205	160342	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2210	-90	5	-3.91	456987525	204287	99.24	2290	2305	2205	2990	1610	2300	2237.12	1.53	0	-8549	2446	2372	2276	2202	2106	2325	2155	200	690	500	1700	5	1	40000000	884	49.11	0.85	12	0.51	45.00	2606.00	4225	20240524	-47.69	2180	20241204	1.38	4225	-47.69	20240524	2180	1.38	20241204	4225	-47.69	20240524	2180	1.38	20241204	3.84	N	027050	500	200 억	612890	N	N	N	N
139	20241205	150345	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2220	-80	5	-3.48	431954820	192961	93.74	2290	2305	2210	2990	1610	2300	2238.56	1.53	0	-6810	2446	2372	2276	2202	2106	2325	2155	200	690	500	1700	5	1	40000000	888	49.33	0.85	12	0.48	45.00	2606.00	4225	20240524	-47.46	2180	20241204	1.83	4225	-47.46	20240524	2180	1.83	20241204	4225	-47.46	20240524	2180	1.83	20241204	3.84	N	027050	500	200 억	612890	N	N	N	N
140	20241205	140343	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2245	-55	5	-2.39	317826120	141603	68.79	2290	2305	2230	2990	1610	2300	2244.49	1.53	0	9122	2446	2372	2276	2202	2106	2325	2155	200	690	500	1700	5	1	40000000	898	49.89	0.86	12	0.35	45.00	2606.00	4225	20240524	-46.86	2180	20241204	2.98	4225	-46.86	20240524	2180	2.98	20241204	4225	-46.86	20240524	2180	2.98	20241204	3.84	N	027050	500	200 억	612890	N	N	N	N
141	20241205	130343	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2240	-60	5	-2.61	275330725	122621	59.57	2290	2305	2230	2990	1610	2300	2245.38	1.53	0	17783	2446	2372	2276	2202	2106	2325	2155	200	690	500	1700	5	1	40000000	896	49.78	0.86	12	0.31	45.00	2606.00	4225	20240524	-46.98	2180	20241204	2.75	4225	-46.98	20240524	2180	2.75	20241204	4225	-46.98	20240524	2180	2.75	20241204	3.84	N	027050	500	200 억	612890	N	N	N	N
142	20241205	120344	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2250	-50	5	-2.17	254860150	113500	55.14	2290	2305	2230	2990	1610	2300	2245.46	1.53	0	24610	2446	2372	2276	2202	2106	2325	2155	200	690	500	1700	5	1	40000000	900	50.00	0.86	12	0.28	45.00	2606.00	4225	20240524	-46.75	2180	20241204	3.21	4225	-46.75	20240524	2180	3.21	20241204	4225	-46.75	20240524	2180	3.21	20241204	3.84	N	027050	500	200 억	612890	N	N	N	N
143	20241205	110343	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2240	-60	5	-2.61	207580800	92418	44.89	2290	2305	2230	2990	1610	2300	2246.11	1.53	0	15647	2446	2372	2276	2202	2106	2325	2155	200	690	500	1700	5	1	40000000	896	49.78	0.86	12	0.23	45.00	2606.00	4225	20240524	-46.98	2180	20241204	2.75	4225	-46.98	20240524	2180	2.75	20241204	4225	-46.98	20240524	2180	2.75	20241204	3.84	N	027050	500	200 억	612890	N	N	N	N
144	20241205	100341	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2255	-45	5	-1.96	136038055	60449	29.36	2290	2305	2230	2990	1610	2300	2250.46	1.53	0	7464	2446	2372	2276	2202	2106	2325	2155	200	690	500	1700	5	1	40000000	902	50.11	0.87	12	0.15	45.00	2606.00	4225	20240524	-46.63	2180	20241204	3.44	4225	-46.63	20240524	2180	3.44	20241204	4225	-46.63	20240524	2180	3.44	20241204	3.84	N	027050	500	200 억	612890	N	N	N	N
145	20241205	090343	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2285	-15	5	-0.65	5878800	2562	1.24	2290	2305	2285	2990	1610	2300	2294.61	1.53	0	-2329	2446	2372	2276	2202	2106	2325	2155	200	690	500	1700	5	1	40000000	914	50.78	0.88	12	0.01	45.00	2606.00	4225	20240524	-45.92	2180	20241204	4.82	4225	-45.92	20240524	2180	4.82	20241204	4225	-45.92	20240524	2180	4.82	20241204	3.84	N	027050	500	200 억	612890	N	N	N	N
146	20241204	160338	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2300	-65	5	-2.75	471422700	205846	129.55	2320	2350	2180	3070	1660	2365	2290.17	1.50	0	10663	2458	2411	2328	2281	2198	2435	2305	200	705	500	1750	5	1	40000000	920	51.11	0.88	12	0.51	45.00	2606.00	4225	20240524	-45.56	2180	20241204	5.50	4225	-45.56	20240524	2180	5.50	20241204	4225	-45.56	20240524	2180	5.50	20241204	3.88	N	027050	500	200 억	600709	N	N	N	N
147	20241204	150340	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2295	-70	5	-2.96	455197195	198796	125.11	2320	2350	2180	3070	1660	2365	2289.77	1.50	0	7236	2458	2411	2328	2281	2198	2435	2305	200	705	500	1750	5	1	40000000	918	51.00	0.88	12	0.50	45.00	2606.00	4225	20240524	-45.68	2180	20241204	5.28	4225	-45.68	20240524	2180	5.28	20241204	4225	-45.68	20240524	2180	5.28	20241204	3.88	N	027050	500	200 억	600709	N	N	N	N
148	20241204	140338	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2300	-65	5	-2.75	415495715	181499	114.23	2320	2350	2180	3070	1660	2365	2289.25	1.50	0	13249	2458	2411	2328	2281	2198	2435	2305	200	705	500	1750	5	1	40000000	920	51.11	0.88	12	0.45	45.00	2606.00	4225	20240524	-45.56	2180	20241204	5.50	4225	-45.56	20240524	2180	5.50	20241204	4225	-45.56	20240524	2180	5.50	20241204	3.88	N	027050	500	200 억	600709	N	N	N	N
149	20241204	130338	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2300	-65	5	-2.75	387507870	169373	106.59	2320	2350	2180	3070	1660	2365	2287.90	1.50	0	15391	2458	2411	2328	2281	2198	2435	2305	200	705	500	1750	5	1	40000000	920	51.11	0.88	12	0.42	45.00	2606.00	4225	20240524	-45.56	2180	20241204	5.50	4225	-45.56	20240524	2180	5.50	20241204	4225	-45.56	20240524	2180	5.50	20241204	3.88	N	027050	500	200 억	600709	N	N	N	N
150	20241204	120336	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2300	-65	5	-2.75	375995840	164372	103.45	2320	2350	2180	3070	1660	2365	2287.47	1.50	0	14195	2458	2411	2328	2281	2198	2435	2305	200	705	500	1750	5	1	40000000	920	51.11	0.88	12	0.41	45.00	2606.00	4225	20240524	-45.56	2180	20241204	5.50	4225	-45.56	20240524	2180	5.50	20241204	4225	-45.56	20240524	2180	5.50	20241204	3.88	N	027050	500	200 억	600709	N	N	N	N
151	20241204	110331	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2295	-70	5	-2.96	256489400	111838	70.39	2320	2350	2180	3070	1660	2365	2293.40	1.50	0	8865	2458	2411	2328	2281	2198	2435	2305	200	705	500	1750	5	1	40000000	918	51.00	0.88	12	0.28	45.00	2606.00	4225	20240524	-45.68	2180	20241204	5.28	4225	-45.68	20240524	2180	5.28	20241204	4225	-45.68	20240524	2180	5.28	20241204	3.88	N	027050	500	200 억	600709	N	N	N	N
152	20241204	100331	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2315	-50	5	-2.11	229442830	100086	62.99	2320	2350	2180	3070	1660	2365	2292.46	1.50	0	15072	2458	2411	2328	2281	2198	2435	2305	200	705	500	1750	5	1	40000000	926	51.44	0.89	12	0.25	45.00	2606.00	4225	20240524	-45.21	2180	20241204	6.19	4225	-45.21	20240524	2180	6.19	20241204	4225	-45.21	20240524	2180	6.19	20241204	3.88	N	027050	500	200 억	600709	N	N	N	N
153	20241204	090337	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2325	-40	5	-1.69	66262815	29314	18.45	2320	2330	2180	3070	1660	2365	2260.45	1.50	0	4377	2458	2411	2328	2281	2198	2435	2305	200	705	500	1750	5	1	40000000	930	51.67	0.89	12	0.07	45.00	2606.00	4225	20240524	-44.97	2180	20241204	6.65	4225	-44.97	20240524	2180	6.65	20241204	4225	-44.97	20240524	2180	6.65	20241204	3.88	N	027050	500	200 억	600709	N	N	N	N
154	20241203	160357	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2365	115	2	5.11	369958725	158831	100.70	2250	2375	2245	2925	1575	2250	2329.24	1.28	0	88950	2360	2305	2270	2215	2180	2287	2197	200	675	500	1660	5	1	40000000	946	52.56	0.91	12	0.40	45.00	2606.00	4225	20240524	-44.02	2210	20240805	7.01	4225	-44.02	20240524	2210	7.01	20240805	4225	-44.02	20240524	2210	7.01	20240805	3.88	N	027050	500	200 억	513148	N	N	N	N
155	20241203	150402	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2360	110	2	4.89	341543385	146809	93.08	2250	2375	2245	2925	1575	2250	2326.45	1.28	0	80750	2360	2305	2270	2215	2180	2287	2197	200	675	500	1660	5	1	40000000	944	52.44	0.91	12	0.37	45.00	2606.00	4225	20240524	-44.14	2210	20240805	6.79	4225	-44.14	20240524	2210	6.79	20240805	4225	-44.14	20240524	2210	6.79	20240805	3.88	N	027050	500	200 억	513148	N	N	N	N
156	20241203	140355	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2360	110	2	4.89	287942960	124125	78.70	2250	2370	2245	2925	1575	2250	2319.78	1.28	0	67040	2360	2305	2270	2215	2180	2287	2197	200	675	500	1660	5	1	40000000	944	52.44	0.91	12	0.31	45.00	2606.00	4225	20240524	-44.14	2210	20240805	6.79	4225	-44.14	20240524	2210	6.79	20240805	4225	-44.14	20240524	2210	6.79	20240805	3.88	N	027050	500	200 억	513148	N	N	N	N
157	20241203	130353	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2360	110	2	4.89	266702370	115103	72.98	2250	2365	2245	2925	1575	2250	2317.08	1.28	0	61976	2360	2305	2270	2215	2180	2287	2197	200	675	500	1660	5	1	40000000	944	52.44	0.91	12	0.29	45.00	2606.00	4225	20240524	-44.14	2210	20240805	6.79	4225	-44.14	20240524	2210	6.79	20240805	4225	-44.14	20240524	2210	6.79	20240805	3.88	N	027050	500	200 억	513148	N	N	N	N
158	20241203	120407	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2345	95	2	4.22	235033380	101634	64.44	2250	2350	2245	2925	1575	2250	2312.55	1.28	0	57694	2360	2305	2270	2215	2180	2287	2197	200	675	500	1660	5	1	40000000	938	52.11	0.90	12	0.25	45.00	2606.00	4225	20240524	-44.50	2210	20240805	6.11	4225	-44.50	20240524	2210	6.11	20240805	4225	-44.50	20240524	2210	6.11	20240805	3.88	N	027050	500	200 억	513148	N	N	N	N
159	20241203	110353	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2340	90	2	4.00	197012605	85368	54.13	2250	2345	2245	2925	1575	2250	2307.80	1.28	0	51551	2360	2305	2270	2215	2180	2287	2197	200	675	500	1660	5	1	40000000	936	52.00	0.90	12	0.21	45.00	2606.00	4225	20240524	-44.62	2210	20240805	5.88	4225	-44.62	20240524	2210	5.88	20240805	4225	-44.62	20240524	2210	5.88	20240805	3.88	N	027050	500	200 억	513148	N	N	N	N
160	20241203	100345	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2320	70	2	3.11	137001890	59563	37.76	2250	2325	2245	2925	1575	2250	2300.12	1.28	0	37873	2360	2305	2270	2215	2180	2287	2197	200	675	500	1660	5	1	40000000	928	51.56	0.89	12	0.15	45.00	2606.00	4225	20240524	-45.09	2210	20240805	4.98	4225	-45.09	20240524	2210	4.98	20240805	4225	-45.09	20240524	2210	4.98	20240805	3.88	N	027050	500	200 억	513148	N	N	N	N
161	20241203	090345	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2280	30	2	1.33	17720325	7852	4.98	2250	2280	2245	2925	1575	2250	2256.79	1.28	0	6724	2360	2305	2270	2215	2180	2287	2197	200	675	500	1660	5	1	40000000	912	50.67	0.87	12	0.02	45.00	2606.00	4225	20240524	-46.04	2210	20240805	3.17	4225	-46.04	20240524	2210	3.17	20240805	4225	-46.04	20240524	2210	3.17	20240805	3.88	N	027050	500	200 억	513148	N	N	N	N
162	20241202	160334	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2250	-40	5	-1.75	356257765	157696	87.59	2290	2325	2235	2975	1605	2290	2259.15	1.28	0	-706	2410	2350	2320	2260	2230	2335	2245	200	685	500	1690	5	1	40000000	900	50.00	0.86	12	0.39	45.00	2606.00	4225	20240524	-46.75	2210	20240805	1.81	4225	-46.75	20240524	2210	1.81	20240805	4225	-46.75	20240524	2210	1.81	20240805	3.89	N	027050	500	200 억	513859	N	N	N	N
163	20241202	150358	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2245	-45	5	-1.97	323594225	143125	79.49	2290	2325	2235	2975	1605	2290	2260.92	1.28	0	784	2410	2350	2320	2260	2230	2335	2245	200	685	500	1690	5	1	40000000	898	49.89	0.86	12	0.36	45.00	2606.00	4225	20240524	-46.86	2210	20240805	1.58	4225	-46.86	20240524	2210	1.58	20240805	4225	-46.86	20240524	2210	1.58	20240805	3.89	N	027050	500	200 억	513859	N	N	N	N
164	20241202	140345	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2255	-35	5	-1.53	241785240	106577	59.19	2290	2325	2245	2975	1605	2290	2268.64	1.28	0	-13584	2410	2350	2320	2260	2230	2335	2245	200	685	500	1690	5	1	40000000	902	50.11	0.87	12	0.27	45.00	2606.00	4225	20240524	-46.63	2210	20240805	2.04	4225	-46.63	20240524	2210	2.04	20240805	4225	-46.63	20240524	2210	2.04	20240805	3.89	N	027050	500	200 억	513859	N	N	N	N
165	20241202	130349	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2250	-40	5	-1.75	217232020	95665	53.13	2290	2325	2245	2975	1605	2290	2270.76	1.28	0	-12673	2410	2350	2320	2260	2230	2335	2245	200	685	500	1690	5	1	40000000	900	50.00	0.86	12	0.24	45.00	2606.00	4225	20240524	-46.75	2210	20240805	1.81	4225	-46.75	20240524	2210	1.81	20240805	4225	-46.75	20240524	2210	1.81	20240805	3.89	N	027050	500	200 억	513859	N	N	N	N
166	20241202	120401	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2260	-30	5	-1.31	151722080	66590	36.98	2290	2325	2260	2975	1605	2290	2278.45	1.28	0	-8507	2410	2350	2320	2260	2230	2335	2245	200	685	500	1690	5	1	40000000	904	50.22	0.87	12	0.17	45.00	2606.00	4225	20240524	-46.51	2210	20240805	2.26	4225	-46.51	20240524	2210	2.26	20240805	4225	-46.51	20240524	2210	2.26	20240805	3.89	N	027050	500	200 억	513859	N	N	N	N
167	20241202	110339	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2270	-20	5	-0.87	132092640	57927	32.17	2290	2325	2260	2975	1605	2290	2280.33	1.28	0	-7963	2410	2350	2320	2260	2230	2335	2245	200	685	500	1690	5	1	40000000	908	50.44	0.87	12	0.14	45.00	2606.00	4225	20240524	-46.27	2210	20240805	2.71	4225	-46.27	20240524	2210	2.71	20240805	4225	-46.27	20240524	2210	2.71	20240805	3.89	N	027050	500	200 억	513859	N	N	N	N
168	20241202	100336	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2275	-15	5	-0.66	117441970	51480	28.59	2290	2325	2260	2975	1605	2290	2281.31	1.28	0	-7438	2410	2350	2320	2260	2230	2335	2245	200	685	500	1690	5	1	40000000	910	50.56	0.87	12	0.13	45.00	2606.00	4225	20240524	-46.15	2210	20240805	2.94	4225	-46.15	20240524	2210	2.94	20240805	4225	-46.15	20240524	2210	2.94	20240805	3.89	N	027050	500	200 억	513859	N	N	N	N
169	20241202	090337	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2320	30	2	1.31	2378780	1033	0.57	2290	2320	2290	2975	1605	2290	2302.79	1.28	0	99	2410	2350	2320	2260	2230	2335	2245	200	685	500	1690	5	1	40000000	928	51.56	0.89	12	0.00	45.00	2606.00	4225	20240524	-45.09	2210	20240805	4.98	4225	-45.09	20240524	2210	4.98	20240805	4225	-45.09	20240524	2210	4.98	20240805	3.89	N	027050	500	200 억	513859	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History