KissMeData/406820/price/prices-20241201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161331	57	100.00	KOSDAQ		화학	N	N	N	N	N	10510	200	2	1.94	90931960	8695	79.75	10060	10640	10060	13400	7220	10310	10457.96	1.42	3653	3660	10923	10616	10463	10156	10003	10540	10080	18	3090	500	6590	10	1	3534040	371	-4.00	1.06	12	0.25	-2629.00	9930.00	29150	20240604	-63.95	9280	20241210	13.25	29150	-63.95	20240604	9280	13.25	20241210	29150	-63.95	20240604	9280	13.25	20241210	1.20	N	406820	500	17 억	50024	N	N	N	N
3	20241231	151316	57	100.00	KOSDAQ		화학	N	N	N	N	N	10510	200	2	1.94	90931960	8695	79.75	10060	10640	10060	13400	7220	10310	10457.96	1.42	3653	3660	10923	10616	10463	10156	10003	10540	10080	18	3090	500	6590	10	1	3534040	371	-4.00	1.06	12	0.25	-2629.00	9930.00	29150	20240604	-63.95	9280	20241210	13.25	29150	-63.95	20240604	9280	13.25	20241210	29150	-63.95	20240604	9280	13.25	20241210	1.20	N	406820	500	17 억	50024	N	N	N	N
4	20241231	141327	57	100.00	KOSDAQ		화학	N	N	N	N	N	10510	200	2	1.94	90931960	8695	79.75	10060	10640	10060	13400	7220	10310	10457.96	1.42	3653	3660	10923	10616	10463	10156	10003	10540	10080	18	3090	500	6590	10	1	3534040	371	-4.00	1.06	12	0.25	-2629.00	9930.00	29150	20240604	-63.95	9280	20241210	13.25	29150	-63.95	20240604	9280	13.25	20241210	29150	-63.95	20240604	9280	13.25	20241210	1.20	N	406820	500	17 억	50024	N	N	N	N
5	20241231	131332	57	100.00	KOSDAQ		화학	N	N	N	N	N	10510	200	2	1.94	90931960	8695	79.75	10060	10640	10060	13400	7220	10310	10457.96	1.42	3653	3660	10923	10616	10463	10156	10003	10540	10080	18	3090	500	6590	10	1	3534040	371	-4.00	1.06	12	0.25	-2629.00	9930.00	29150	20240604	-63.95	9280	20241210	13.25	29150	-63.95	20240604	9280	13.25	20241210	29150	-63.95	20240604	9280	13.25	20241210	1.20	N	406820	500	17 억	50024	N	N	N	N
6	20241231	121330	57	100.00	KOSDAQ		화학	N	N	N	N	N	10510	200	2	1.94	90931960	8695	79.75	10060	10640	10060	13400	7220	10310	10457.96	1.42	3653	3660	10923	10616	10463	10156	10003	10540	10080	18	3090	500	6590	10	1	3534040	371	-4.00	1.06	12	0.25	-2629.00	9930.00	29150	20240604	-63.95	9280	20241210	13.25	29150	-63.95	20240604	9280	13.25	20241210	29150	-63.95	20240604	9280	13.25	20241210	1.20	N	406820	500	17 억	50024	N	N	N	N
7	20241231	111329	57	100.00	KOSDAQ		화학	N	N	N	N	N	10510	200	2	1.94	90931960	8695	79.75	10060	10640	10060	13400	7220	10310	10457.96	1.42	3653	3660	10923	10616	10463	10156	10003	10540	10080	18	3090	500	6590	10	1	3534040	371	-4.00	1.06	12	0.25	-2629.00	9930.00	29150	20240604	-63.95	9280	20241210	13.25	29150	-63.95	20240604	9280	13.25	20241210	29150	-63.95	20240604	9280	13.25	20241210	1.20	N	406820	500	17 억	50024	N	N	N	N
8	20241231	101323	57	100.00	KOSDAQ		화학	N	N	N	N	N	10510	200	2	1.94	90931960	8695	79.75	10060	10640	10060	13400	7220	10310	10457.96	1.42	3653	3660	10923	10616	10463	10156	10003	10540	10080	18	3090	500	6590	10	1	3534040	371	-4.00	1.06	12	0.25	-2629.00	9930.00	29150	20240604	-63.95	9280	20241210	13.25	29150	-63.95	20240604	9280	13.25	20241210	29150	-63.95	20240604	9280	13.25	20241210	1.20	N	406820	500	17 억	50024	N	N	N	N
9	20241231	091326	57	100.00	KOSDAQ		화학	N	N	N	N	N	10510	200	2	1.94	90931960	8695	79.75	10060	10640	10060	13400	7220	10310	10457.96	1.42	3653	3660	10923	10616	10463	10156	10003	10540	10080	18	3090	500	6590	10	1	3534040	371	-4.00	1.06	12	0.25	-2629.00	9930.00	29150	20240604	-63.95	9280	20241210	13.25	29150	-63.95	20240604	9280	13.25	20241210	29150	-63.95	20240604	9280	13.25	20241210	1.20	N	406820	500	17 억	50024	N	N	N	N
10	20241230	161321	57	100.00	KOSDAQ		화학	N	N	N	N	N	10510	200	2	1.94	90931960	8695	79.75	10060	10640	10060	13400	7220	10310	10457.96	1.31	0	3660	10923	10616	10463	10156	10003	10540	10080	18	3090	500	6590	10	1	3534040	371	-4.00	1.06	12	0.25	-2629.00	9930.00	29150	20240604	-63.95	9280	20241210	13.25	29150	-63.95	20240604	9280	13.25	20241210	29150	-63.95	20240604	9280	13.25	20241210	1.20	N	406820	500	17 억	46371	N	N	N	N
11	20241230	151326	57	100.00	KOSDAQ		화학	N	N	N	N	N	10480	170	2	1.65	89461190	8555	78.46	10060	10640	10060	13400	7220	10310	10457.18	1.31	0	3654	10923	10616	10463	10156	10003	10540	10080	18	3090	500	6590	10	1	3534040	370	-3.99	1.06	12	0.24	-2629.00	9930.00	29150	20240604	-64.05	9280	20241210	12.93	29150	-64.05	20240604	9280	12.93	20241210	29150	-64.05	20240604	9280	12.93	20241210	1.20	N	406820	500	17 억	46371	N	N	N	N
12	20241230	141326	57	100.00	KOSDAQ		화학	N	N	N	N	N	10200	-110	5	-1.07	68823540	6579	60.34	10060	10640	10060	13400	7220	10310	10461.09	1.31	0	2515	10923	10616	10463	10156	10003	10540	10080	18	3090	500	6590	10	1	3534040	360	-3.88	1.03	12	0.19	-2629.00	9930.00	29150	20240604	-65.01	9280	20241210	9.91	29150	-65.01	20240604	9280	9.91	20241210	29150	-65.01	20240604	9280	9.91	20241210	1.20	N	406820	500	17 억	46371	N	N	N	N
13	20241230	131327	57	100.00	KOSDAQ		화학	N	N	N	N	N	10540	230	2	2.23	58156000	5558	50.98	10060	10640	10060	13400	7220	10310	10463.48	1.31	0	2125	10923	10616	10463	10156	10003	10540	10080	18	3090	500	6590	10	1	3534040	372	-4.01	1.06	12	0.16	-2629.00	9930.00	29150	20240604	-63.84	9280	20241210	13.58	29150	-63.84	20240604	9280	13.58	20241210	29150	-63.84	20240604	9280	13.58	20241210	1.20	N	406820	500	17 억	46371	N	N	N	N
14	20241230	121323	57	100.00	KOSDAQ		화학	N	N	N	N	N	10530	220	2	2.13	55496810	5305	48.66	10060	10640	10060	13400	7220	10310	10461.23	1.31	0	2120	10923	10616	10463	10156	10003	10540	10080	18	3090	500	6590	10	1	3534040	372	-4.01	1.06	12	0.15	-2629.00	9930.00	29150	20240604	-63.88	9280	20241210	13.47	29150	-63.88	20240604	9280	13.47	20241210	29150	-63.88	20240604	9280	13.47	20241210	1.20	N	406820	500	17 억	46371	N	N	N	N
15	20241230	111324	57	100.00	KOSDAQ		화학	N	N	N	N	N	10590	280	2	2.72	50435370	4825	44.25	10060	10640	10060	13400	7220	10310	10452.93	1.31	0	2156	10923	10616	10463	10156	10003	10540	10080	18	3090	500	6590	10	1	3534040	374	-4.03	1.07	12	0.14	-2629.00	9930.00	29150	20240604	-63.67	9280	20241210	14.12	29150	-63.67	20240604	9280	14.12	20241210	29150	-63.67	20240604	9280	14.12	20241210	1.20	N	406820	500	17 억	46371	N	N	N	N
16	20241230	101322	57	100.00	KOSDAQ		화학	N	N	N	N	N	10560	250	2	2.42	47536010	4551	41.74	10060	10640	10060	13400	7220	10310	10445.18	1.31	0	2131	10923	10616	10463	10156	10003	10540	10080	18	3090	500	6590	10	1	3534040	373	-4.02	1.06	12	0.13	-2629.00	9930.00	29150	20240604	-63.77	9280	20241210	13.79	29150	-63.77	20240604	9280	13.79	20241210	29150	-63.77	20240604	9280	13.79	20241210	1.20	N	406820	500	17 억	46371	N	N	N	N
17	20241230	091327	57	100.00	KOSDAQ		화학	N	N	N	N	N	10480	170	2	1.65	10484230	1028	9.43	10060	10480	10060	13400	7220	10310	10198.67	1.31	0	529	10923	10616	10463	10156	10003	10540	10080	18	3090	500	6590	10	1	3534040	370	-3.99	1.06	12	0.03	-2629.00	9930.00	29150	20240604	-64.05	9280	20241210	12.93	29150	-64.05	20240604	9280	12.93	20241210	29150	-64.05	20240604	9280	12.93	20241210	1.20	N	406820	500	17 억	46371	N	N	N	N
18	20241227	161318	57	100.00	KOSDAQ		화학	N	N	N	N	N	10310	-430	5	-4.00	112952790	10692	109.55	10700	10770	10310	13960	7520	10740	10567.85	1.37	0	-2134	10980	10860	10770	10650	10560	10815	10605	18	3220	500	6870	10	1	3534040	364	-3.92	1.04	12	0.30	-2629.00	9930.00	29150	20240604	-64.63	9280	20241210	11.10	29150	-64.63	20240604	9280	11.10	20241210	29150	-64.63	20240604	9280	11.10	20241210	1.22	N	406820	500	17 억	48517	N	N	N	N
19	20241227	151318	57	100.00	KOSDAQ		화학	N	N	N	N	N	10600	-140	5	-1.30	93919050	8864	90.82	10700	10770	10400	13960	7520	10740	10595.56	1.37	0	-2212	10980	10860	10770	10650	10560	10815	10605	18	3220	500	6870	10	1	3534040	375	-4.03	1.07	12	0.25	-2629.00	9930.00	29150	20240604	-63.64	9280	20241210	14.22	29150	-63.64	20240604	9280	14.22	20241210	29150	-63.64	20240604	9280	14.22	20241210	1.22	N	406820	500	17 억	48517	N	N	N	N
20	20241227	141321	57	100.00	KOSDAQ		화학	N	N	N	N	N	10610	-130	5	-1.21	82765480	7814	80.06	10700	10770	10400	13960	7520	10740	10591.95	1.37	0	-2248	10980	10860	10770	10650	10560	10815	10605	18	3220	500	6870	10	1	3534040	375	-4.04	1.07	12	0.22	-2629.00	9930.00	29150	20240604	-63.60	9280	20241210	14.33	29150	-63.60	20240604	9280	14.33	20241210	29150	-63.60	20240604	9280	14.33	20241210	1.22	N	406820	500	17 억	48517	N	N	N	N
21	20241227	131318	57	100.00	KOSDAQ		화학	N	N	N	N	N	10540	-200	5	-1.86	78649700	7424	76.07	10700	10770	10400	13960	7520	10740	10593.98	1.37	0	-2331	10980	10860	10770	10650	10560	10815	10605	18	3220	500	6870	10	1	3534040	372	-4.01	1.06	12	0.21	-2629.00	9930.00	29150	20240604	-63.84	9280	20241210	13.58	29150	-63.84	20240604	9280	13.58	20241210	29150	-63.84	20240604	9280	13.58	20241210	1.22	N	406820	500	17 억	48517	N	N	N	N
22	20241227	121319	57	100.00	KOSDAQ		화학	N	N	N	N	N	10450	-290	5	-2.70	72431390	6831	69.99	10700	10770	10450	13960	7520	10740	10603.34	1.37	0	-1949	10980	10860	10770	10650	10560	10815	10605	18	3220	500	6870	10	1	3534040	369	-3.97	1.05	12	0.19	-2629.00	9930.00	29150	20240604	-64.15	9280	20241210	12.61	29150	-64.15	20240604	9280	12.61	20241210	29150	-64.15	20240604	9280	12.61	20241210	1.22	N	406820	500	17 억	48517	N	N	N	N
23	20241227	111318	57	100.00	KOSDAQ		화학	N	N	N	N	N	10620	-120	5	-1.12	40796520	3830	39.24	10700	10770	10550	13960	7520	10740	10651.83	1.37	0	160	10980	10860	10770	10650	10560	10815	10605	18	3220	500	6870	10	1	3534040	375	-4.04	1.07	12	0.11	-2629.00	9930.00	29150	20240604	-63.57	9280	20241210	14.44	29150	-63.57	20240604	9280	14.44	20241210	29150	-63.57	20240604	9280	14.44	20241210	1.22	N	406820	500	17 억	48517	N	N	N	N
24	20241227	101317	57	100.00	KOSDAQ		화학	N	N	N	N	N	10760	20	2	0.19	20119560	1884	19.30	10700	10770	10620	13960	7520	10740	10679.17	1.37	0	924	10980	10860	10770	10650	10560	10815	10605	18	3220	500	6870	10	1	3534040	380	-4.09	1.08	12	0.05	-2629.00	9930.00	29150	20240604	-63.09	9280	20241210	15.95	29150	-63.09	20240604	9280	15.95	20241210	29150	-63.09	20240604	9280	15.95	20241210	1.22	N	406820	500	17 억	48517	N	N	N	N
25	20241227	091323	57	100.00	KOSDAQ		화학	N	N	N	N	N	10650	-90	5	-0.84	5050340	472	4.84	10700	10770	10650	13960	7520	10740	10699.87	1.37	0	119	10980	10860	10770	10650	10560	10815	10605	18	3220	500	6870	10	1	3534040	376	-4.05	1.07	12	0.01	-2629.00	9930.00	29150	20240604	-63.46	9280	20241210	14.76	29150	-63.46	20240604	9280	14.76	20241210	29150	-63.46	20240604	9280	14.76	20241210	1.22	N	406820	500	17 억	48517	N	N	N	N
26	20241226	161312	57	100.00	KOSDAQ		화학	N	N	N	N	N	10740	-130	5	-1.20	104839540	9750	41.74	10800	10890	10680	14130	7610	10870	10752.77	1.42	0	-1706	11456	11162	10956	10662	10456	11310	10810	18	3260	500	6950	10	1	3534040	380	-4.09	1.08	12	0.28	-2629.00	9930.00	29150	20240604	-63.16	9280	20241210	15.73	29150	-63.16	20240604	9280	15.73	20241210	29150	-63.16	20240604	9280	15.73	20241210	1.24	N	406820	500	17 억	50234	N	N	N	N
27	20241226	151309	57	100.00	KOSDAQ		화학	N	N	N	N	N	10770	-100	5	-0.92	101129610	9405	40.26	10800	10890	10680	14130	7610	10870	10752.75	1.42	0	-1686	11456	11162	10956	10662	10456	11310	10810	18	3260	500	6950	10	1	3534040	381	-4.10	1.08	12	0.27	-2629.00	9930.00	29150	20240604	-63.05	9280	20241210	16.06	29150	-63.05	20240604	9280	16.06	20241210	29150	-63.05	20240604	9280	16.06	20241210	1.24	N	406820	500	17 억	50234	N	N	N	N
28	20241226	141307	57	100.00	KOSDAQ		화학	N	N	N	N	N	10760	-110	5	-1.01	90108590	8379	35.87	10800	10890	10680	14130	7610	10870	10754.10	1.42	0	-1626	11456	11162	10956	10662	10456	11310	10810	18	3260	500	6950	10	1	3534040	380	-4.09	1.08	12	0.24	-2629.00	9930.00	29150	20240604	-63.09	9280	20241210	15.95	29150	-63.09	20240604	9280	15.95	20241210	29150	-63.09	20240604	9280	15.95	20241210	1.24	N	406820	500	17 억	50234	N	N	N	N
29	20241226	131309	57	100.00	KOSDAQ		화학	N	N	N	N	N	10700	-170	5	-1.56	83807950	7792	33.36	10800	10890	10680	14130	7610	10870	10755.64	1.42	0	-1647	11456	11162	10956	10662	10456	11310	10810	18	3260	500	6950	10	1	3534040	378	-4.07	1.08	12	0.22	-2629.00	9930.00	29150	20240604	-63.29	9280	20241210	15.30	29150	-63.29	20240604	9280	15.30	20241210	29150	-63.29	20240604	9280	15.30	20241210	1.24	N	406820	500	17 억	50234	N	N	N	N
30	20241226	121306	57	100.00	KOSDAQ		화학	N	N	N	N	N	10750	-120	5	-1.10	60374340	5616	24.04	10800	10890	10680	14130	7610	10870	10750.42	1.42	0	-1692	11456	11162	10956	10662	10456	11310	10810	18	3260	500	6950	10	1	3534040	380	-4.09	1.08	12	0.16	-2629.00	9930.00	29150	20240604	-63.12	9280	20241210	15.84	29150	-63.12	20240604	9280	15.84	20241210	29150	-63.12	20240604	9280	15.84	20241210	1.24	N	406820	500	17 억	50234	N	N	N	N
31	20241226	111305	57	100.00	KOSDAQ		화학	N	N	N	N	N	10730	-140	5	-1.29	45717300	4248	18.18	10800	10890	10680	14130	7610	10870	10762.08	1.42	0	-1864	11456	11162	10956	10662	10456	11310	10810	18	3260	500	6950	10	1	3534040	379	-4.08	1.08	12	0.12	-2629.00	9930.00	29150	20240604	-63.19	9280	20241210	15.62	29150	-63.19	20240604	9280	15.62	20241210	29150	-63.19	20240604	9280	15.62	20241210	1.24	N	406820	500	17 억	50234	N	N	N	N
32	20241226	101308	57	100.00	KOSDAQ		화학	N	N	N	N	N	10740	-130	5	-1.20	39148830	3634	15.56	10800	10890	10690	14130	7610	10870	10772.93	1.42	0	-1739	11456	11162	10956	10662	10456	11310	10810	18	3260	500	6950	10	1	3534040	380	-4.09	1.08	12	0.10	-2629.00	9930.00	29150	20240604	-63.16	9280	20241210	15.73	29150	-63.16	20240604	9280	15.73	20241210	29150	-63.16	20240604	9280	15.73	20241210	1.24	N	406820	500	17 억	50234	N	N	N	N
33	20241226	091304	57	100.00	KOSDAQ		화학	N	N	N	N	N	10730	-140	5	-1.29	14161670	1310	5.61	10800	10890	10730	14130	7610	10870	10810.44	1.42	0	-277	11456	11162	10956	10662	10456	11310	10810	18	3260	500	6950	10	1	3534040	379	-4.08	1.08	12	0.04	-2629.00	9930.00	29150	20240604	-63.19	9280	20241210	15.62	29150	-63.19	20240604	9280	15.62	20241210	29150	-63.19	20240604	9280	15.62	20241210	1.24	N	406820	500	17 억	50234	N	N	N	N
34	20241224	161307	57	100.00	KOSDAQ		화학	N	N	N	N	N	10870	20	2	0.18	255874840	23353	138.92	10850	11250	10750	14100	7600	10850	10956.83	1.45	0	-1146	11396	11122	10976	10702	10556	11050	10630	18	3250	500	6940	10	1	3534040	384	-4.13	1.09	12	0.66	-2629.00	9930.00	29150	20240604	-62.71	9280	20241210	17.13	29150	-62.71	20240604	9280	17.13	20241210	29150	-62.71	20240604	9280	17.13	20241210	1.25	N	406820	500	17 억	51379	N	N	N	N
35	20241224	151306	57	100.00	KOSDAQ		화학	N	N	N	N	N	10810	-40	5	-0.37	249788100	22792	135.59	10850	11250	10750	14100	7600	10850	10959.46	1.45	0	-1245	11396	11122	10976	10702	10556	11050	10630	18	3250	500	6940	10	1	3534040	382	-4.11	1.09	12	0.64	-2629.00	9930.00	29150	20240604	-62.92	9280	20241210	16.49	29150	-62.92	20240604	9280	16.49	20241210	29150	-62.92	20240604	9280	16.49	20241210	1.25	N	406820	500	17 억	51379	N	N	N	N
36	20241224	141303	57	100.00	KOSDAQ		화학	N	N	N	N	N	10830	-20	5	-0.18	217085040	19764	117.57	10850	11250	10800	14100	7600	10850	10983.86	1.45	0	-783	11396	11122	10976	10702	10556	11050	10630	18	3250	500	6940	10	1	3534040	383	-4.12	1.09	12	0.56	-2629.00	9930.00	29150	20240604	-62.85	9280	20241210	16.70	29150	-62.85	20240604	9280	16.70	20241210	29150	-62.85	20240604	9280	16.70	20241210	1.25	N	406820	500	17 억	51379	N	N	N	N
37	20241224	131305	57	100.00	KOSDAQ		화학	N	N	N	N	N	10830	-20	5	-0.18	207919080	18921	112.56	10850	11250	10800	14100	7600	10850	10988.80	1.45	0	-1303	11396	11122	10976	10702	10556	11050	10630	18	3250	500	6940	10	1	3534040	383	-4.12	1.09	12	0.54	-2629.00	9930.00	29150	20240604	-62.85	9280	20241210	16.70	29150	-62.85	20240604	9280	16.70	20241210	29150	-62.85	20240604	9280	16.70	20241210	1.25	N	406820	500	17 억	51379	N	N	N	N
38	20241224	121307	57	100.00	KOSDAQ		화학	N	N	N	N	N	10850	0	3	0.00	183781370	16692	99.30	10850	11250	10820	14100	7600	10850	11010.15	1.45	0	-482	11396	11122	10976	10702	10556	11050	10630	18	3250	500	6940	10	1	3534040	383	-4.13	1.09	12	0.47	-2629.00	9930.00	29150	20240604	-62.78	9280	20241210	16.92	29150	-62.78	20240604	9280	16.92	20241210	29150	-62.78	20240604	9280	16.92	20241210	1.25	N	406820	500	17 억	51379	N	N	N	N
39	20241224	111306	57	100.00	KOSDAQ		화학	N	N	N	N	N	10820	-30	5	-0.28	164726610	14938	88.86	10850	11250	10820	14100	7600	10850	11027.35	1.45	0	-142	11396	11122	10976	10702	10556	11050	10630	18	3250	500	6940	10	1	3534040	382	-4.12	1.09	12	0.42	-2629.00	9930.00	29150	20240604	-62.88	9280	20241210	16.59	29150	-62.88	20240604	9280	16.59	20241210	29150	-62.88	20240604	9280	16.59	20241210	1.25	N	406820	500	17 억	51379	N	N	N	N
40	20241224	101305	57	100.00	KOSDAQ		화학	N	N	N	N	N	10990	140	2	1.29	136572000	12357	73.51	10850	11250	10850	14100	7600	10850	11052.20	1.45	0	431	11396	11122	10976	10702	10556	11050	10630	18	3250	500	6940	10	1	3534040	388	-4.18	1.11	12	0.35	-2629.00	9930.00	29150	20240604	-62.30	9280	20241210	18.43	29150	-62.30	20240604	9280	18.43	20241210	29150	-62.30	20240604	9280	18.43	20241210	1.25	N	406820	500	17 억	51379	N	N	N	N
41	20241224	091312	57	100.00	KOSDAQ		화학	N	N	N	N	N	10990	140	2	1.29	23561180	2160	12.85	10850	11000	10850	14100	7600	10850	10907.95	1.45	0	1415	11396	11122	10976	10702	10556	11050	10630	18	3250	500	6940	10	1	3534040	388	-4.18	1.11	12	0.06	-2629.00	9930.00	29150	20240604	-62.30	9280	20241210	18.43	29150	-62.30	20240604	9280	18.43	20241210	29150	-62.30	20240604	9280	18.43	20241210	1.25	N	406820	500	17 억	51379	N	N	N	N
42	20241223	161256	57	100.00	KOSDAQ		화학	N	N	N	N	N	10850	50	2	0.46	183588610	16810	114.10	11250	11250	10830	14040	7560	10800	10921.39	1.38	0	2760	11506	11152	10976	10622	10446	11065	10535	18	3240	500	6910	10	1	3534040	383	-4.13	1.09	12	0.48	-2629.00	9930.00	29150	20240604	-62.78	9280	20241210	16.92	29150	-62.78	20240604	9280	16.92	20241210	29150	-62.78	20240604	9280	16.92	20241210	1.31	N	406820	500	17 억	48704	N	N	N	N
43	20241223	151300	57	100.00	KOSDAQ		화학	N	N	N	N	N	10910	110	2	1.02	168046240	15380	104.39	11250	11250	10830	14040	7560	10800	10926.28	1.38	0	2865	11506	11152	10976	10622	10446	11065	10535	18	3240	500	6910	10	1	3534040	386	-4.15	1.10	12	0.44	-2629.00	9930.00	29150	20240604	-62.57	9280	20241210	17.56	29150	-62.57	20240604	9280	17.56	20241210	29150	-62.57	20240604	9280	17.56	20241210	1.31	N	406820	500	17 억	48704	N	N	N	N
44	20241223	141256	57	100.00	KOSDAQ		화학	N	N	N	N	N	10970	170	2	1.57	154377590	14127	95.89	11250	11250	10830	14040	7560	10800	10927.84	1.38	0	2876	11506	11152	10976	10622	10446	11065	10535	18	3240	500	6910	10	1	3534040	388	-4.17	1.10	12	0.40	-2629.00	9930.00	29150	20240604	-62.37	9280	20241210	18.21	29150	-62.37	20240604	9280	18.21	20241210	29150	-62.37	20240604	9280	18.21	20241210	1.31	N	406820	500	17 억	48704	N	N	N	N
45	20241223	131256	57	100.00	KOSDAQ		화학	N	N	N	N	N	10900	100	2	0.93	147460260	13494	91.59	11250	11250	10830	14040	7560	10800	10927.84	1.38	0	2628	11506	11152	10976	10622	10446	11065	10535	18	3240	500	6910	10	1	3534040	385	-4.15	1.10	12	0.38	-2629.00	9930.00	29150	20240604	-62.61	9280	20241210	17.46	29150	-62.61	20240604	9280	17.46	20241210	29150	-62.61	20240604	9280	17.46	20241210	1.31	N	406820	500	17 억	48704	N	N	N	N
46	20241223	121259	57	100.00	KOSDAQ		화학	N	N	N	N	N	10900	100	2	0.93	131811400	12057	81.84	11250	11250	10830	14040	7560	10800	10932.35	1.38	0	3188	11506	11152	10976	10622	10446	11065	10535	18	3240	500	6910	10	1	3534040	385	-4.15	1.10	12	0.34	-2629.00	9930.00	29150	20240604	-62.61	9280	20241210	17.46	29150	-62.61	20240604	9280	17.46	20241210	29150	-62.61	20240604	9280	17.46	20241210	1.31	N	406820	500	17 억	48704	N	N	N	N
47	20241223	111254	57	100.00	KOSDAQ		화학	N	N	N	N	N	10860	60	2	0.56	119093710	10890	73.92	11250	11250	10830	14040	7560	10800	10936.06	1.38	0	3917	11506	11152	10976	10622	10446	11065	10535	18	3240	500	6910	10	1	3534040	384	-4.13	1.09	12	0.31	-2629.00	9930.00	29150	20240604	-62.74	9280	20241210	17.03	29150	-62.74	20240604	9280	17.03	20241210	29150	-62.74	20240604	9280	17.03	20241210	1.31	N	406820	500	17 억	48704	N	N	N	N
48	20241223	101248	57	100.00	KOSDAQ		화학	N	N	N	N	N	10890	90	2	0.83	101690890	9293	63.08	11250	11250	10830	14040	7560	10800	10942.74	1.38	0	4418	11506	11152	10976	10622	10446	11065	10535	18	3240	500	6910	10	1	3534040	385	-4.14	1.10	12	0.26	-2629.00	9930.00	29150	20240604	-62.64	9280	20241210	17.35	29150	-62.64	20240604	9280	17.35	20241210	29150	-62.64	20240604	9280	17.35	20241210	1.31	N	406820	500	17 억	48704	N	N	N	N
49	20241223	091253	57	100.00	KOSDAQ		화학	N	N	N	N	N	10970	170	2	1.57	13070570	1183	8.03	11250	11250	10930	14040	7560	10800	11048.66	1.38	0	495	11506	11152	10976	10622	10446	11065	10535	18	3240	500	6910	10	1	3534040	388	-4.17	1.10	12	0.03	-2629.00	9930.00	29150	20240604	-62.37	9280	20241210	18.21	29150	-62.37	20240604	9280	18.21	20241210	29150	-62.37	20240604	9280	18.21	20241210	1.31	N	406820	500	17 억	48704	N	N	N	N
50	20241220	161248	57	100.00	KOSDAQ		화학	N	N	N	N	N	10800	-600	5	-5.26	160750950	14659	131.22	11300	11330	10800	14820	7980	11400	10966.04	1.47	0	-3242	11880	11640	11320	11080	10760	11680	11120	18	3420	500	7290	10	1	3534040	382	-4.11	1.09	12	0.41	-2629.00	9930.00	29150	20240604	-62.95	9280	20241210	16.38	29150	-62.95	20240604	9280	16.38	20241210	29150	-62.95	20240604	9280	16.38	20241210	1.32	N	406820	500	17 억	51957	N	N	N	N
51	20241220	151252	57	100.00	KOSDAQ		화학	N	N	N	N	N	11010	-390	5	-3.42	156756070	14290	127.92	11300	11330	10800	14820	7980	11400	10969.63	1.47	0	-3206	11880	11640	11320	11080	10760	11680	11120	18	3420	500	7290	10	1	3534040	389	-4.19	1.11	12	0.40	-2629.00	9930.00	29150	20240604	-62.23	9280	20241210	18.64	29150	-62.23	20240604	9280	18.64	20241210	29150	-62.23	20240604	9280	18.64	20241210	1.32	N	406820	500	17 억	51957	N	N	N	N
52	20241220	141249	57	100.00	KOSDAQ		화학	N	N	N	N	N	10930	-470	5	-4.12	63185230	5735	51.34	11300	11330	10800	14820	7980	11400	11017.48	1.47	0	-2575	11880	11640	11320	11080	10760	11680	11120	18	3420	500	7290	10	1	3534040	386	-4.16	1.10	12	0.16	-2629.00	9930.00	29150	20240604	-62.50	9280	20241210	17.78	29150	-62.50	20240604	9280	17.78	20241210	29150	-62.50	20240604	9280	17.78	20241210	1.32	N	406820	500	17 억	51957	N	N	N	N
53	20241220	131249	57	100.00	KOSDAQ		화학	N	N	N	N	N	10960	-440	5	-3.86	45700220	4135	37.02	11300	11330	10910	14820	7980	11400	11052.05	1.47	0	-2124	11880	11640	11320	11080	10760	11680	11120	18	3420	500	7290	10	1	3534040	387	-4.17	1.10	12	0.12	-2629.00	9930.00	29150	20240604	-62.40	9280	20241210	18.10	29150	-62.40	20240604	9280	18.10	20241210	29150	-62.40	20240604	9280	18.10	20241210	1.32	N	406820	500	17 억	51957	N	N	N	N
54	20241220	121246	57	100.00	KOSDAQ		화학	N	N	N	N	N	11020	-380	5	-3.33	38398920	3470	31.06	11300	11330	10910	14820	7980	11400	11065.97	1.47	0	-2066	11880	11640	11320	11080	10760	11680	11120	18	3420	500	7290	10	1	3534040	389	-4.19	1.11	12	0.10	-2629.00	9930.00	29150	20240604	-62.20	9280	20241210	18.75	29150	-62.20	20240604	9280	18.75	20241210	29150	-62.20	20240604	9280	18.75	20241210	1.32	N	406820	500	17 억	51957	N	N	N	N
55	20241220	111246	57	100.00	KOSDAQ		화학	N	N	N	N	N	11160	-240	5	-2.11	20566380	1854	16.60	11300	11330	10910	14820	7980	11400	11092.98	1.47	0	-1036	11880	11640	11320	11080	10760	11680	11120	18	3420	500	7290	10	1	3534040	394	-4.24	1.12	12	0.05	-2629.00	9930.00	29150	20240604	-61.72	9280	20241210	20.26	29150	-61.72	20240604	9280	20.26	20241210	29150	-61.72	20240604	9280	20.26	20241210	1.32	N	406820	500	17 억	51957	N	N	N	N
56	20241220	101248	57	100.00	KOSDAQ		화학	N	N	N	N	N	11230	-170	5	-1.49	15092510	1359	12.17	11300	11330	10910	14820	7980	11400	11105.60	1.47	0	-1131	11880	11640	11320	11080	10760	11680	11120	18	3420	500	7290	10	1	3534040	397	-4.27	1.13	12	0.04	-2629.00	9930.00	29150	20240604	-61.48	9280	20241210	21.01	29150	-61.48	20240604	9280	21.01	20241210	29150	-61.48	20240604	9280	21.01	20241210	1.32	N	406820	500	17 억	51957	N	N	N	N
57	20241220	091249	57	100.00	KOSDAQ		화학	N	N	N	N	N	11150	-250	5	-2.19	2444400	217	1.94	11300	11330	11150	14820	7980	11400	11264.52	1.47	0	-148	11880	11640	11320	11080	10760	11680	11120	18	3420	500	7290	10	1	3534040	394	-4.24	1.12	12	0.01	-2629.00	9930.00	29150	20240604	-61.75	9280	20241210	20.15	29150	-61.75	20240604	9280	20.15	20241210	29150	-61.75	20240604	9280	20.15	20241210	1.32	N	406820	500	17 억	51957	N	N	N	N
58	20241219	161243	57	100.00	KOSDAQ		화학	N	N	N	N	N	11400	-10	5	-0.09	125751910	11072	112.63	11400	11560	11000	14830	7990	11410	11357.62	1.42	0	1699	11803	11606	11403	11206	11003	11505	11105	18	3420	500	7300	10	1	3534040	403	-4.34	1.15	12	0.31	-2629.00	9930.00	29150	20240604	-60.89	9280	20241210	22.84	29150	-60.89	20240604	9280	22.84	20241210	29150	-60.89	20240604	9280	22.84	20241210	1.32	N	406820	500	17 억	50280	N	N	N	N
59	20241219	151242	57	100.00	KOSDAQ		화학	N	N	N	N	N	11480	70	2	0.61	120899660	10649	108.33	11400	11560	11000	14830	7990	11410	11353.15	1.42	0	1975	11803	11606	11403	11206	11003	11505	11105	18	3420	500	7300	10	1	3534040	406	-4.37	1.16	12	0.30	-2629.00	9930.00	29150	20240604	-60.62	9280	20241210	23.71	29150	-60.62	20240604	9280	23.71	20241210	29150	-60.62	20240604	9280	23.71	20241210	1.32	N	406820	500	17 억	50280	N	N	N	N
60	20241219	141243	57	100.00	KOSDAQ		화학	N	N	N	N	N	11500	90	2	0.79	109722310	9672	98.39	11400	11560	11000	14830	7990	11410	11344.32	1.42	0	1566	11803	11606	11403	11206	11003	11505	11105	18	3420	500	7300	10	1	3534040	406	-4.37	1.16	12	0.27	-2629.00	9930.00	29150	20240604	-60.55	9280	20241210	23.92	29150	-60.55	20240604	9280	23.92	20241210	29150	-60.55	20240604	9280	23.92	20241210	1.32	N	406820	500	17 억	50280	N	N	N	N
61	20241219	131243	57	100.00	KOSDAQ		화학	N	N	N	N	N	11470	60	2	0.53	94255150	8329	84.73	11400	11560	11000	14830	7990	11410	11316.50	1.42	0	1225	11803	11606	11403	11206	11003	11505	11105	18	3420	500	7300	10	1	3534040	405	-4.36	1.16	12	0.24	-2629.00	9930.00	29150	20240604	-60.65	9280	20241210	23.60	29150	-60.65	20240604	9280	23.60	20241210	29150	-60.65	20240604	9280	23.60	20241210	1.32	N	406820	500	17 억	50280	N	N	N	N
62	20241219	121245	57	100.00	KOSDAQ		화학	N	N	N	N	N	11430	20	2	0.18	79279510	7024	71.45	11400	11560	11000	14830	7990	11410	11286.95	1.42	0	1232	11803	11606	11403	11206	11003	11505	11105	18	3420	500	7300	10	1	3534040	404	-4.35	1.15	12	0.20	-2629.00	9930.00	29150	20240604	-60.79	9280	20241210	23.17	29150	-60.79	20240604	9280	23.17	20241210	29150	-60.79	20240604	9280	23.17	20241210	1.32	N	406820	500	17 억	50280	N	N	N	N
63	20241219	111241	57	100.00	KOSDAQ		화학	N	N	N	N	N	11370	-40	5	-0.35	74811360	6630	67.45	11400	11560	11000	14830	7990	11410	11283.76	1.42	0	1444	11803	11606	11403	11206	11003	11505	11105	18	3420	500	7300	10	1	3534040	402	-4.32	1.15	12	0.19	-2629.00	9930.00	29150	20240604	-60.99	9280	20241210	22.52	29150	-60.99	20240604	9280	22.52	20241210	29150	-60.99	20240604	9280	22.52	20241210	1.32	N	406820	500	17 억	50280	N	N	N	N
64	20241219	101235	57	100.00	KOSDAQ		화학	N	N	N	N	N	11380	-30	5	-0.26	55381610	4931	50.16	11400	11400	11000	14830	7990	11410	11231.31	1.42	0	2336	11803	11606	11403	11206	11003	11505	11105	18	3420	500	7300	10	1	3534040	402	-4.33	1.15	12	0.14	-2629.00	9930.00	29150	20240604	-60.96	9280	20241210	22.63	29150	-60.96	20240604	9280	22.63	20241210	29150	-60.96	20240604	9280	22.63	20241210	1.32	N	406820	500	17 억	50280	N	N	N	N
65	20241219	091245	57	100.00	KOSDAQ		화학	N	N	N	N	N	11210	-200	5	-1.75	39741970	3546	36.07	11400	11400	11000	14830	7990	11410	11207.55	1.42	0	2451	11803	11606	11403	11206	11003	11505	11105	18	3420	500	7300	10	1	3534040	396	-4.26	1.13	12	0.10	-2629.00	9930.00	29150	20240604	-61.54	9280	20241210	20.80	29150	-61.54	20240604	9280	20.80	20241210	29150	-61.54	20240604	9280	20.80	20241210	1.32	N	406820	500	17 억	50280	N	N	N	N
66	20241218	161238	57	100.00	KOSDAQ		화학	N	N	N	N	N	11410	-140	5	-1.21	111627140	9830	98.77	11430	11600	11200	15010	8090	11550	11355.76	1.35	0	2579	11996	11772	11546	11322	11096	11660	11210	18	3460	500	7390	10	1	3534040	403	-4.34	1.15	12	0.28	-2629.00	9930.00	29150	20240604	-60.86	9280	20241210	22.95	29150	-60.86	20240604	9280	22.95	20241210	29150	-60.86	20240604	9280	22.95	20241210	1.31	N	406820	500	17 억	47717	N	N	N	N
67	20241218	151243	57	100.00	KOSDAQ		화학	N	N	N	N	N	11420	-130	5	-1.13	104817100	9235	92.80	11430	11600	11200	15010	8090	11550	11349.98	1.35	0	2362	11996	11772	11546	11322	11096	11660	11210	18	3460	500	7390	10	1	3534040	404	-4.34	1.15	12	0.26	-2629.00	9930.00	29150	20240604	-60.82	9280	20241210	23.06	29150	-60.82	20240604	9280	23.06	20241210	29150	-60.82	20240604	9280	23.06	20241210	1.31	N	406820	500	17 억	47717	N	N	N	N
68	20241218	141234	57	100.00	KOSDAQ		화학	N	N	N	N	N	11470	-80	5	-0.69	83967390	7411	74.47	11430	11600	11200	15010	8090	11550	11330.10	1.35	0	1385	11996	11772	11546	11322	11096	11660	11210	18	3460	500	7390	10	1	3534040	405	-4.36	1.16	12	0.21	-2629.00	9930.00	29150	20240604	-60.65	9280	20241210	23.60	29150	-60.65	20240604	9280	23.60	20241210	29150	-60.65	20240604	9280	23.60	20241210	1.31	N	406820	500	17 억	47717	N	N	N	N
69	20241218	131242	57	100.00	KOSDAQ		화학	N	N	N	N	N	11220	-330	5	-2.86	66426700	5862	58.90	11430	11600	11200	15010	8090	11550	11331.75	1.35	0	823	11996	11772	11546	11322	11096	11660	11210	18	3460	500	7390	10	1	3534040	397	-4.27	1.13	12	0.17	-2629.00	9930.00	29150	20240604	-61.51	9280	20241210	20.91	29150	-61.51	20240604	9280	20.91	20241210	29150	-61.51	20240604	9280	20.91	20241210	1.31	N	406820	500	17 억	47717	N	N	N	N
70	20241218	121233	57	100.00	KOSDAQ		화학	N	N	N	N	N	11270	-280	5	-2.42	61483100	5422	54.48	11430	11600	11200	15010	8090	11550	11339.56	1.35	0	719	11996	11772	11546	11322	11096	11660	11210	18	3460	500	7390	10	1	3534040	398	-4.29	1.13	12	0.15	-2629.00	9930.00	29150	20240604	-61.34	9280	20241210	21.44	29150	-61.34	20240604	9280	21.44	20241210	29150	-61.34	20240604	9280	21.44	20241210	1.31	N	406820	500	17 억	47717	N	N	N	N
71	20241218	111233	57	100.00	KOSDAQ		화학	N	N	N	N	N	11260	-290	5	-2.51	42180770	3704	37.22	11430	11600	11230	15010	8090	11550	11387.90	1.35	0	878	11996	11772	11546	11322	11096	11660	11210	18	3460	500	7390	10	1	3534040	398	-4.28	1.13	12	0.10	-2629.00	9930.00	29150	20240604	-61.37	9280	20241210	21.34	29150	-61.37	20240604	9280	21.34	20241210	29150	-61.37	20240604	9280	21.34	20241210	1.31	N	406820	500	17 억	47717	N	N	N	N
72	20241218	101241	57	100.00	KOSDAQ		화학	N	N	N	N	N	11470	-80	5	-0.69	30213780	2648	26.61	11430	11600	11230	15010	8090	11550	11410.04	1.35	0	723	11996	11772	11546	11322	11096	11660	11210	18	3460	500	7390	10	1	3534040	405	-4.36	1.16	12	0.07	-2629.00	9930.00	29150	20240604	-60.65	9280	20241210	23.60	29150	-60.65	20240604	9280	23.60	20241210	29150	-60.65	20240604	9280	23.60	20241210	1.31	N	406820	500	17 억	47717	N	N	N	N
73	20241218	091245	57	100.00	KOSDAQ		화학	N	N	N	N	N	11590	40	2	0.35	8953770	786	7.90	11430	11590	11230	15010	8090	11550	11391.56	1.35	0	226	11996	11772	11546	11322	11096	11660	11210	18	3460	500	7390	10	1	3534040	410	-4.41	1.17	12	0.02	-2629.00	9930.00	29150	20240604	-60.24	9280	20241210	24.89	29150	-60.24	20240604	9280	24.89	20241210	29150	-60.24	20240604	9280	24.89	20241210	1.31	N	406820	500	17 억	47717	N	N	N	N
74	20241217	161236	57	100.00	KOSDAQ		화학	N	N	N	N	N	11550	-210	5	-1.79	112644740	9854	39.08	11770	11770	11320	15280	8240	11760	11431.35	1.36	0	-265	12260	12010	11640	11390	11020	12135	11515	18	3520	500	7520	10	1	3534040	408	-4.39	1.16	12	0.28	-2629.00	9930.00	29150	20240604	-60.38	9280	20241210	24.46	29150	-60.38	20240604	9280	24.46	20241210	29150	-60.38	20240604	9280	24.46	20241210	1.36	N	406820	500	17 억	47988	N	N	N	N
75	20241217	151241	57	100.00	KOSDAQ		화학	N	N	N	N	N	11600	-160	5	-1.36	108326270	9481	37.61	11770	11770	11320	15280	8240	11760	11425.62	1.36	0	-520	12260	12010	11640	11390	11020	12135	11515	18	3520	500	7520	10	1	3534040	410	-4.41	1.17	12	0.27	-2629.00	9930.00	29150	20240604	-60.21	9280	20241210	25.00	29150	-60.21	20240604	9280	25.00	20241210	29150	-60.21	20240604	9280	25.00	20241210	1.36	N	406820	500	17 억	47988	N	N	N	N
76	20241217	141231	57	100.00	KOSDAQ		화학	N	N	N	N	N	11560	-200	5	-1.70	97031290	8504	33.73	11770	11770	11320	15280	8240	11760	11410.08	1.36	0	-793	12260	12010	11640	11390	11020	12135	11515	18	3520	500	7520	10	1	3534040	409	-4.40	1.16	12	0.24	-2629.00	9930.00	29150	20240604	-60.34	9280	20241210	24.57	29150	-60.34	20240604	9280	24.57	20241210	29150	-60.34	20240604	9280	24.57	20241210	1.36	N	406820	500	17 억	47988	N	N	N	N
77	20241217	131226	57	100.00	KOSDAQ		화학	N	N	N	N	N	11330	-430	5	-3.66	87888280	7707	30.57	11770	11770	11320	15280	8240	11760	11403.70	1.36	0	-1356	12260	12010	11640	11390	11020	12135	11515	18	3520	500	7520	10	1	3534040	400	-4.31	1.14	12	0.22	-2629.00	9930.00	29150	20240604	-61.13	9280	20241210	22.09	29150	-61.13	20240604	9280	22.09	20241210	29150	-61.13	20240604	9280	22.09	20241210	1.36	N	406820	500	17 억	47988	N	N	N	N
78	20241217	121152	57	100.00	KOSDAQ		화학	N	N	N	N	N	11360	-400	5	-3.40	86460920	7581	30.07	11770	11770	11330	15280	8240	11760	11404.95	1.36	0	-1338	12260	12010	11640	11390	11020	12135	11515	18	3520	500	7520	10	1	3534040	401	-4.32	1.14	12	0.21	-2629.00	9930.00	29150	20240604	-61.03	9280	20241210	22.41	29150	-61.03	20240604	9280	22.41	20241210	29150	-61.03	20240604	9280	22.41	20241210	1.36	N	406820	500	17 억	47988	N	N	N	N
79	20241217	111215	57	100.00	KOSDAQ		화학	N	N	N	N	N	11340	-420	5	-3.57	80276140	7036	27.91	11770	11770	11330	15280	8240	11760	11409.34	1.36	0	-1111	12260	12010	11640	11390	11020	12135	11515	18	3520	500	7520	10	1	3534040	401	-4.31	1.14	12	0.20	-2629.00	9930.00	29150	20240604	-61.10	9280	20241210	22.20	29150	-61.10	20240604	9280	22.20	20241210	29150	-61.10	20240604	9280	22.20	20241210	1.36	N	406820	500	17 억	47988	N	N	N	N
80	20241217	101221	57	100.00	KOSDAQ		화학	N	N	N	N	N	11410	-350	5	-2.98	15589160	1353	5.37	11770	11770	11410	15280	8240	11760	11521.92	1.36	0	-875	12260	12010	11640	11390	11020	12135	11515	18	3520	500	7520	10	1	3534040	403	-4.34	1.15	12	0.04	-2629.00	9930.00	29150	20240604	-60.86	9280	20241210	22.95	29150	-60.86	20240604	9280	22.95	20241210	29150	-60.86	20240604	9280	22.95	20241210	1.36	N	406820	500	17 억	47988	N	N	N	N
81	20241217	091238	57	100.00	KOSDAQ		화학	N	N	N	N	N	11510	-250	5	-2.13	6747560	583	2.31	11770	11770	11510	15280	8240	11760	11573.86	1.36	0	-418	12260	12010	11640	11390	11020	12135	11515	18	3520	500	7520	10	1	3534040	407	-4.38	1.16	12	0.02	-2629.00	9930.00	29150	20240604	-60.51	9280	20241210	24.03	29150	-60.51	20240604	9280	24.03	20241210	29150	-60.51	20240604	9280	24.03	20241210	1.36	N	406820	500	17 억	47988	N	N	N	N
82	20241216	161228	57	100.00	KOSDAQ		화학	N	N	N	N	N	11760	440	2	3.89	294463000	25126	296.26	11280	11890	11270	14710	7930	11320	11719.45	1.28	0	2926	11753	11536	11373	11156	10993	11455	11075	18	3390	500	7240	10	1	3534040	416	-4.47	1.18	12	0.71	-2629.00	9930.00	29150	20240604	-59.66	9280	20241210	26.72	29150	-59.66	20240604	9280	26.72	20241210	29150	-59.66	20240604	9280	26.72	20241210	1.38	N	406820	500	17 억	45062	N	N	N	N
83	20241216	151237	57	100.00	KOSDAQ		화학	N	N	N	N	N	11660	340	2	3.00	290357780	24776	292.14	11280	11890	11270	14710	7930	11320	11719.32	1.28	0	2747	11753	11536	11373	11156	10993	11455	11075	18	3390	500	7240	10	1	3534040	412	-4.44	1.17	12	0.70	-2629.00	9930.00	29150	20240604	-60.00	9280	20241210	25.65	29150	-60.00	20240604	9280	25.65	20241210	29150	-60.00	20240604	9280	25.65	20241210	1.38	N	406820	500	17 억	45062	N	N	N	N
84	20241216	141235	57	100.00	KOSDAQ		화학	N	N	N	N	N	11760	440	2	3.89	204262130	17411	205.29	11280	11890	11270	14710	7930	11320	11731.79	1.28	0	885	11753	11536	11373	11156	10993	11455	11075	18	3390	500	7240	10	1	3534040	416	-4.47	1.18	12	0.49	-2629.00	9930.00	29150	20240604	-59.66	9280	20241210	26.72	29150	-59.66	20240604	9280	26.72	20241210	29150	-59.66	20240604	9280	26.72	20241210	1.38	N	406820	500	17 억	45062	N	N	N	N
85	20241216	131237	57	100.00	KOSDAQ		화학	N	N	N	N	N	11750	430	2	3.80	199916600	17041	200.93	11280	11890	11270	14710	7930	11320	11731.51	1.28	0	706	11753	11536	11373	11156	10993	11455	11075	18	3390	500	7240	10	1	3534040	415	-4.47	1.18	12	0.48	-2629.00	9930.00	29150	20240604	-59.69	9280	20241210	26.62	29150	-59.69	20240604	9280	26.62	20241210	29150	-59.69	20240604	9280	26.62	20241210	1.38	N	406820	500	17 억	45062	N	N	N	N
86	20241216	121236	57	100.00	KOSDAQ		화학	N	N	N	N	N	11750	430	2	3.80	196638220	16762	197.64	11280	11890	11270	14710	7930	11320	11731.19	1.28	0	727	11753	11536	11373	11156	10993	11455	11075	18	3390	500	7240	10	1	3534040	415	-4.47	1.18	12	0.47	-2629.00	9930.00	29150	20240604	-59.69	9280	20241210	26.62	29150	-59.69	20240604	9280	26.62	20241210	29150	-59.69	20240604	9280	26.62	20241210	1.38	N	406820	500	17 억	45062	N	N	N	N
87	20241216	111235	57	100.00	KOSDAQ		화학	N	N	N	N	N	11720	400	2	3.53	189111480	16121	190.08	11280	11890	11270	14710	7930	11320	11730.75	1.28	0	424	11753	11536	11373	11156	10993	11455	11075	18	3390	500	7240	10	1	3534040	414	-4.46	1.18	12	0.46	-2629.00	9930.00	29150	20240604	-59.79	9280	20241210	26.29	29150	-59.79	20240604	9280	26.29	20241210	29150	-59.79	20240604	9280	26.29	20241210	1.38	N	406820	500	17 억	45062	N	N	N	N
88	20241216	101236	57	100.00	KOSDAQ		화학	N	N	N	N	N	11850	530	2	4.68	161087890	13734	161.94	11280	11890	11270	14710	7930	11320	11729.13	1.28	0	-119	11753	11536	11373	11156	10993	11455	11075	18	3390	500	7240	10	1	3534040	419	-4.51	1.19	12	0.39	-2629.00	9930.00	29150	20240604	-59.35	9280	20241210	27.69	29150	-59.35	20240604	9280	27.69	20241210	29150	-59.35	20240604	9280	27.69	20241210	1.38	N	406820	500	17 억	45062	N	N	N	N
89	20241216	091237	57	100.00	KOSDAQ		화학	N	N	N	N	N	11710	390	2	3.45	81412090	7005	82.60	11280	11780	11270	14710	7930	11320	11622.00	1.28	0	658	11753	11536	11373	11156	10993	11455	11075	18	3390	500	7240	10	1	3534040	414	-4.45	1.18	12	0.20	-2629.00	9930.00	29150	20240604	-59.83	9280	20241210	26.19	29150	-59.83	20240604	9280	26.19	20241210	29150	-59.83	20240604	9280	26.19	20241210	1.38	N	406820	500	17 억	45062	N	N	N	N
90	20241213	161227	57	100.00	KOSDAQ		화학	N	N	N	N	N	11320	20	2	0.18	96594030	8481	39.03	11590	11590	11210	14690	7910	11300	11389.59	1.31	0	-1051	11720	11510	11260	11050	10800	11615	11155	18	3390	500	7230	10	1	3534040	400	-4.31	1.14	12	0.24	-2629.00	9930.00	29150	20240604	-61.17	9280	20241210	21.98	29150	-61.17	20240604	9280	21.98	20241210	29150	-61.17	20240604	9280	21.98	20241210	1.30	N	406820	500	17 억	46129	N	N	N	N
91	20241213	151233	57	100.00	KOSDAQ		화학	N	N	N	N	N	11390	90	2	0.80	92847030	8151	37.51	11590	11590	11210	14690	7910	11300	11390.88	1.31	0	-1139	11720	11510	11260	11050	10800	11615	11155	18	3390	500	7230	10	1	3534040	403	-4.33	1.15	12	0.23	-2629.00	9930.00	29150	20240604	-60.93	9280	20241210	22.74	29150	-60.93	20240604	9280	22.74	20241210	29150	-60.93	20240604	9280	22.74	20241210	1.30	N	406820	500	17 억	46129	N	N	N	N
92	20241213	141233	57	100.00	KOSDAQ		화학	N	N	N	N	N	11440	140	2	1.24	67337490	5924	27.26	11590	11590	11210	14690	7910	11300	11366.90	1.31	0	-1081	11720	11510	11260	11050	10800	11615	11155	18	3390	500	7230	10	1	3534040	404	-4.35	1.15	12	0.17	-2629.00	9930.00	29150	20240604	-60.75	9280	20241210	23.28	29150	-60.75	20240604	9280	23.28	20241210	29150	-60.75	20240604	9280	23.28	20241210	1.30	N	406820	500	17 억	46129	N	N	N	N
93	20241213	131234	57	100.00	KOSDAQ		화학	N	N	N	N	N	11430	130	2	1.15	59822380	5266	24.24	11590	11590	11210	14690	7910	11300	11360.12	1.31	0	-1275	11720	11510	11260	11050	10800	11615	11155	18	3390	500	7230	10	1	3534040	404	-4.35	1.15	12	0.15	-2629.00	9930.00	29150	20240604	-60.79	9280	20241210	23.17	29150	-60.79	20240604	9280	23.17	20241210	29150	-60.79	20240604	9280	23.17	20241210	1.30	N	406820	500	17 억	46129	N	N	N	N
94	20241213	121233	57	100.00	KOSDAQ		화학	N	N	N	N	N	11400	100	2	0.88	51671300	4550	20.94	11590	11590	11210	14690	7910	11300	11356.33	1.31	0	-1357	11720	11510	11260	11050	10800	11615	11155	18	3390	500	7230	10	1	3534040	403	-4.34	1.15	12	0.13	-2629.00	9930.00	29150	20240604	-60.89	9280	20241210	22.84	29150	-60.89	20240604	9280	22.84	20241210	29150	-60.89	20240604	9280	22.84	20241210	1.30	N	406820	500	17 억	46129	N	N	N	N
95	20241213	111231	57	100.00	KOSDAQ		화학	N	N	N	N	N	11440	140	2	1.24	43817110	3859	17.76	11590	11590	11210	14690	7910	11300	11354.52	1.31	0	-1508	11720	11510	11260	11050	10800	11615	11155	18	3390	500	7230	10	1	3534040	404	-4.35	1.15	12	0.11	-2629.00	9930.00	29150	20240604	-60.75	9280	20241210	23.28	29150	-60.75	20240604	9280	23.28	20241210	29150	-60.75	20240604	9280	23.28	20241210	1.30	N	406820	500	17 억	46129	N	N	N	N
96	20241213	101223	57	100.00	KOSDAQ		화학	N	N	N	N	N	11380	80	2	0.71	30701930	2708	12.46	11590	11590	11210	14690	7910	11300	11337.49	1.31	0	-1356	11720	11510	11260	11050	10800	11615	11155	18	3390	500	7230	10	1	3534040	402	-4.33	1.15	12	0.08	-2629.00	9930.00	29150	20240604	-60.96	9280	20241210	22.63	29150	-60.96	20240604	9280	22.63	20241210	29150	-60.96	20240604	9280	22.63	20241210	1.30	N	406820	500	17 억	46129	N	N	N	N
97	20241213	091225	57	100.00	KOSDAQ		화학	N	N	N	N	N	11290	-10	5	-0.09	17822700	1572	7.23	11590	11590	11280	14690	7910	11300	11337.60	1.31	0	-1309	11720	11510	11260	11050	10800	11615	11155	18	3390	500	7230	10	1	3534040	399	-4.29	1.14	12	0.04	-2629.00	9930.00	29150	20240604	-61.27	9280	20241210	21.66	29150	-61.27	20240604	9280	21.66	20241210	29150	-61.27	20240604	9280	21.66	20241210	1.30	N	406820	500	17 억	46129	N	N	N	N
98	20241212	161230	57	100.00	KOSDAQ		화학	N	N	N	N	N	11300	80	2	0.71	243208820	21671	68.52	11220	11470	11010	14580	7860	11220	11222.78	1.05	0	8940	11713	11466	11003	10756	10293	11590	10880	18	3360	500	7180	10	1	3534040	399	-4.30	1.14	12	0.61	-2629.00	9930.00	29150	20240604	-61.23	9280	20241210	21.77	29150	-61.23	20240604	9280	21.77	20241210	29150	-61.23	20240604	9280	21.77	20241210	1.41	N	406820	500	17 억	37200	N	N	N	N
99	20241212	151224	57	100.00	KOSDAQ		화학	N	N	N	N	N	11290	70	2	0.62	237198120	21141	66.85	11220	11470	11010	14580	7860	11220	11219.82	1.05	0	8942	11713	11466	11003	10756	10293	11590	10880	18	3360	500	7180	10	1	3534040	399	-4.29	1.14	12	0.60	-2629.00	9930.00	29150	20240604	-61.27	9280	20241210	21.66	29150	-61.27	20240604	9280	21.66	20241210	29150	-61.27	20240604	9280	21.66	20241210	1.41	N	406820	500	17 억	37200	N	N	N	N
100	20241212	141222	57	100.00	KOSDAQ		화학	N	N	N	N	N	11260	40	2	0.36	216153160	19268	60.92	11220	11470	11010	14580	7860	11220	11218.25	1.05	0	7760	11713	11466	11003	10756	10293	11590	10880	18	3360	500	7180	10	1	3534040	398	-4.28	1.13	12	0.55	-2629.00	9930.00	29150	20240604	-61.37	9280	20241210	21.34	29150	-61.37	20240604	9280	21.34	20241210	29150	-61.37	20240604	9280	21.34	20241210	1.41	N	406820	500	17 억	37200	N	N	N	N
101	20241212	131210	57	100.00	KOSDAQ		화학	N	N	N	N	N	11080	-140	5	-1.25	206631310	18419	58.24	11220	11470	11010	14580	7860	11220	11218.38	1.05	0	7376	11713	11466	11003	10756	10293	11590	10880	18	3360	500	7180	10	1	3534040	392	-4.21	1.12	12	0.52	-2629.00	9930.00	29150	20240604	-61.99	9280	20241210	19.40	29150	-61.99	20240604	9280	19.40	20241210	29150	-61.99	20240604	9280	19.40	20241210	1.41	N	406820	500	17 억	37200	N	N	N	N
102	20241212	121204	57	100.00	KOSDAQ		화학	N	N	N	N	N	11050	-170	5	-1.52	129367440	11472	36.27	11220	11470	11010	14580	7860	11220	11276.80	1.05	0	2569	11713	11466	11003	10756	10293	11590	10880	18	3360	500	7180	10	1	3534040	391	-4.20	1.11	12	0.32	-2629.00	9930.00	29150	20240604	-62.09	9280	20241210	19.07	29150	-62.09	20240604	9280	19.07	20241210	29150	-62.09	20240604	9280	19.07	20241210	1.41	N	406820	500	17 억	37200	N	N	N	N
103	20241212	111215	57	100.00	KOSDAQ		화학	N	N	N	N	N	11280	60	2	0.53	118649720	10517	33.25	11220	11470	11010	14580	7860	11220	11281.71	1.05	0	2446	11713	11466	11003	10756	10293	11590	10880	18	3360	500	7180	10	1	3534040	399	-4.29	1.14	12	0.30	-2629.00	9930.00	29150	20240604	-61.30	9280	20241210	21.55	29150	-61.30	20240604	9280	21.55	20241210	29150	-61.30	20240604	9280	21.55	20241210	1.41	N	406820	500	17 억	37200	N	N	N	N
104	20241212	101213	57	100.00	KOSDAQ		화학	N	N	N	N	N	11180	-40	5	-0.36	94251130	8357	26.42	11220	11470	11010	14580	7860	11220	11278.11	1.05	0	1001	11713	11466	11003	10756	10293	11590	10880	18	3360	500	7180	10	1	3534040	395	-4.25	1.13	12	0.24	-2629.00	9930.00	29150	20240604	-61.65	9280	20241210	20.47	29150	-61.65	20240604	9280	20.47	20241210	29150	-61.65	20240604	9280	20.47	20241210	1.41	N	406820	500	17 억	37200	N	N	N	N
105	20241212	091223	57	100.00	KOSDAQ		화학	N	N	N	N	N	11350	130	2	1.16	23294460	2064	6.53	11220	11350	11220	14580	7860	11220	11286.08	1.05	0	1236	11713	11466	11003	10756	10293	11590	10880	18	3360	500	7180	10	1	3534040	401	-4.32	1.14	12	0.06	-2629.00	9930.00	29150	20240604	-61.06	9280	20241210	22.31	29150	-61.06	20240604	9280	22.31	20241210	29150	-61.06	20240604	9280	22.31	20241210	1.41	N	406820	500	17 억	37200	N	N	N	N
106	20241211	161217	57	100.00	KOSDAQ		화학	N	N	N	N	N	11220	680	2	6.45	349309760	31608	18.73	10540	11250	10540	13700	7380	10540	11051.22	0.81	0	8591	13060	11800	10540	9280	8020	12430	9910	18	3160	500	6740	10	1	3534040	397	-4.27	1.13	12	0.89	-2629.00	9930.00	29150	20240604	-61.51	9280	20241210	20.91	29150	-61.51	20240604	9280	20.91	20241210	29150	-61.51	20240604	9280	20.91	20241210	1.41	N	406820	500	17 억	28633	N	N	N	N
107	20241211	151132	57	100.00	KOSDAQ		화학	N	N	N	N	N	11200	660	2	6.26	337829180	30584	18.12	10540	11250	10540	13700	7380	10540	11045.94	0.81	0	8534	13060	11800	10540	9280	8020	12430	9910	18	3160	500	6740	10	1	3534040	396	-4.26	1.13	12	0.87	-2629.00	9930.00	29150	20240604	-61.58	9280	20241210	20.69	29150	-61.58	20240604	9280	20.69	20241210	29150	-61.58	20240604	9280	20.69	20241210	1.41	N	406820	500	17 억	28633	N	N	N	N
108	20241211	141226	57	100.00	KOSDAQ		화학	N	N	N	N	N	11200	660	2	6.26	321491670	29123	17.25	10540	11250	10540	13700	7380	10540	11039.10	0.81	0	7438	13060	11800	10540	9280	8020	12430	9910	18	3160	500	6740	10	1	3534040	396	-4.26	1.13	12	0.82	-2629.00	9930.00	29150	20240604	-61.58	9280	20241210	20.69	29150	-61.58	20240604	9280	20.69	20241210	29150	-61.58	20240604	9280	20.69	20241210	1.41	N	406820	500	17 억	28633	N	N	N	N
109	20241211	131227	57	100.00	KOSDAQ		화학	N	N	N	N	N	11140	600	2	5.69	303407520	27502	16.29	10540	11250	10540	13700	7380	10540	11032.20	0.81	0	6876	13060	11800	10540	9280	8020	12430	9910	18	3160	500	6740	10	1	3534040	394	-4.24	1.12	12	0.78	-2629.00	9930.00	29150	20240604	-61.78	9280	20241210	20.04	29150	-61.78	20240604	9280	20.04	20241210	29150	-61.78	20240604	9280	20.04	20241210	1.41	N	406820	500	17 억	28633	N	N	N	N
110	20241211	121228	57	100.00	KOSDAQ		화학	N	N	N	N	N	11040	500	2	4.74	290934090	26378	15.63	10540	11250	10540	13700	7380	10540	11029.42	0.81	0	6384	13060	11800	10540	9280	8020	12430	9910	18	3160	500	6740	10	1	3534040	390	-4.20	1.11	12	0.75	-2629.00	9930.00	29150	20240604	-62.13	9280	20241210	18.97	29150	-62.13	20240604	9280	18.97	20241210	29150	-62.13	20240604	9280	18.97	20241210	1.41	N	406820	500	17 억	28633	N	N	N	N
111	20241211	111224	57	100.00	KOSDAQ		화학	N	N	N	N	N	11070	530	2	5.03	270614850	24545	14.54	10540	11250	10540	13700	7380	10540	11025.25	0.81	0	5049	13060	11800	10540	9280	8020	12430	9910	18	3160	500	6740	10	1	3534040	391	-4.21	1.11	12	0.69	-2629.00	9930.00	29150	20240604	-62.02	9280	20241210	19.29	29150	-62.02	20240604	9280	19.29	20241210	29150	-62.02	20240604	9280	19.29	20241210	1.41	N	406820	500	17 억	28633	N	N	N	N
112	20241211	101224	57	100.00	KOSDAQ		화학	N	N	N	N	N	10980	440	2	4.17	144818980	13227	7.84	10540	11250	10540	13700	7380	10540	10948.74	0.81	0	3435	13060	11800	10540	9280	8020	12430	9910	18	3160	500	6740	10	1	3534040	388	-4.18	1.11	12	0.37	-2629.00	9930.00	29150	20240604	-62.33	9280	20241210	18.32	29150	-62.33	20240604	9280	18.32	20241210	29150	-62.33	20240604	9280	18.32	20241210	1.41	N	406820	500	17 억	28633	N	N	N	N
113	20241211	091230	57	100.00	KOSDAQ		화학	N	N	N	N	N	10910	370	2	3.51	56798910	5262	3.12	10540	11190	10540	13700	7380	10540	10794.17	0.81	0	2491	13060	11800	10540	9280	8020	12430	9910	18	3160	500	6740	10	1	3534040	386	-4.15	1.10	12	0.15	-2629.00	9930.00	29150	20240604	-62.57	9280	20241210	17.56	29150	-62.57	20240604	9280	17.56	20241210	29150	-62.57	20240604	9280	17.56	20241210	1.41	N	406820	500	17 억	28633	N	N	N	N
114	20241210	161214	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10540	1200	2	12.85	1823437670	168551	631.92	9280	11800	9280	12140	6540	9340	10818.35	0.60	0	7365	10526	9932	9636	9042	8746	9785	8895	18	2800	500	5970	10	1	3534040	372	-4.01	1.06	12	4.77	-2629.00	9930.00	29150	20240604	-63.84	9280	20241210	13.58	29150	-63.84	20240604	9280	13.58	20241210	29150	-63.84	20240604	9280	13.58	20241210	1.44	N	406820	500	17 억	21063	N	N	N	N
115	20241210	151216	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10610	1270	2	13.60	1799455930	166280	623.40	9280	11800	9280	12140	6540	9340	10821.84	0.60	0	6855	10526	9932	9636	9042	8746	9785	8895	18	2800	500	5970	10	1	3534040	375	-4.04	1.07	12	4.71	-2629.00	9930.00	29150	20240604	-63.60	9280	20241210	14.33	29150	-63.60	20240604	9280	14.33	20241210	29150	-63.60	20240604	9280	14.33	20241210	1.44	N	406820	500	17 억	21063	N	N	N	N
116	20241210	141215	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10470	1130	2	12.10	1738801240	160573	602.01	9280	11800	9280	12140	6540	9340	10828.73	0.60	0	4740	10526	9932	9636	9042	8746	9785	8895	18	2800	500	5970	10	1	3534040	370	-3.98	1.05	12	4.54	-2629.00	9930.00	29150	20240604	-64.08	9280	20241210	12.82	29150	-64.08	20240604	9280	12.82	20241210	29150	-64.08	20240604	9280	12.82	20241210	1.44	N	406820	500	17 억	21063	N	N	N	N
117	20241210	131218	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10600	1260	2	13.49	1709161620	157757	591.45	9280	11800	9280	12140	6540	9340	10834.14	0.60	0	4649	10526	9932	9636	9042	8746	9785	8895	18	2800	500	5970	10	1	3534040	375	-4.03	1.07	12	4.46	-2629.00	9930.00	29150	20240604	-63.64	9280	20241210	14.22	29150	-63.64	20240604	9280	14.22	20241210	29150	-63.64	20240604	9280	14.22	20241210	1.44	N	406820	500	17 억	21063	N	N	N	N
118	20241210	121215	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10440	1100	2	11.78	1633364500	150602	564.62	9280	11800	9280	12140	6540	9340	10845.57	0.60	0	3345	10526	9932	9636	9042	8746	9785	8895	18	2800	500	5970	10	1	3534040	369	-3.97	1.05	12	4.26	-2629.00	9930.00	29150	20240604	-64.19	9280	20241210	12.50	29150	-64.19	20240604	9280	12.50	20241210	29150	-64.19	20240604	9280	12.50	20241210	1.44	N	406820	500	17 억	21063	N	N	N	N
119	20241210	111215	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10400	1060	2	11.35	1576897080	145203	544.38	9280	11800	9280	12140	6540	9340	10859.95	0.60	0	1945	10526	9932	9636	9042	8746	9785	8895	18	2800	500	5970	10	1	3534040	368	-3.96	1.05	12	4.11	-2629.00	9930.00	29150	20240604	-64.32	9280	20241210	12.07	29150	-64.32	20240604	9280	12.07	20241210	29150	-64.32	20240604	9280	12.07	20241210	1.44	N	406820	500	17 억	21063	N	N	N	N
120	20241210	101216	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10360	1020	2	10.92	942347720	86851	325.61	9280	11800	9280	12140	6540	9340	10850.17	0.60	0	5084	10526	9932	9636	9042	8746	9785	8895	18	2800	500	5970	10	1	3534040	366	-3.94	1.04	12	2.46	-2629.00	9930.00	29150	20240604	-64.46	9280	20241210	11.64	29150	-64.46	20240604	9280	11.64	20241210	29150	-64.46	20240604	9280	11.64	20241210	1.44	N	406820	500	17 억	21063	N	N	N	N
121	20241210	091224	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10200	860	2	9.21	71628640	7368	27.62	9280	10200	9280	12140	6540	9340	9721.59	0.60	0	4244	10526	9932	9636	9042	8746	9785	8895	18	2800	500	5970	10	1	3534040	360	-3.88	1.03	12	0.21	-2629.00	9930.00	29150	20240604	-65.01	9280	20241210	9.91	29150	-65.01	20240604	9280	9.91	20241210	29150	-65.01	20240604	9280	9.91	20241210	1.44	N	406820	500	17 억	21063	Y	N	N	N
122	20241209	161211	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	9340	-1060	5	-10.19	259098730	26516	183.29	10230	10230	9340	13520	7280	10400	9772.23	0.73	0	-4671	11420	10910	10520	10010	9620	10715	9815	18	3120	500	6650	10	1	3534040	330	-3.55	0.94	12	0.75	-2629.00	9930.00	29150	20240604	-67.96	9340	20241209	0.00	29150	-67.96	20240604	9340	0.00	20241209	29150	-67.96	20240604	9340	0.00	20241209	1.44	N	406820	500	17 억	25746	N	N	N	N
123	20241209	151214	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	9520	-880	5	-8.46	225033760	22908	158.35	10230	10230	9400	13520	7280	10400	9823.37	0.73	0	-4048	11420	10910	10520	10010	9620	10715	9815	18	3120	500	6650	10	1	3534040	336	-3.62	0.96	12	0.65	-2629.00	9930.00	29150	20240604	-67.34	9400	20241209	1.28	29150	-67.34	20240604	9400	1.28	20241209	29150	-67.34	20240604	9400	1.28	20241209	1.44	N	406820	500	17 억	25746	N	N	N	N
124	20241209	141212	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	9700	-700	5	-6.73	184043230	18626	128.75	10230	10230	9650	13520	7280	10400	9880.99	0.73	0	-4416	11420	10910	10520	10010	9620	10715	9815	18	3120	500	6650	10	1	3534040	343	-3.69	0.98	12	0.53	-2629.00	9930.00	29150	20240604	-66.72	9650	20241209	0.52	29150	-66.72	20240604	9650	0.52	20241209	29150	-66.72	20240604	9650	0.52	20241209	1.44	N	406820	500	17 억	25746	N	N	N	N
125	20241209	131217	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	9730	-670	5	-6.44	165649390	16721	115.58	10230	10230	9670	13520	7280	10400	9906.67	0.73	0	-4389	11420	10910	10520	10010	9620	10715	9815	18	3120	500	6650	10	1	3534040	344	-3.70	0.98	12	0.47	-2629.00	9930.00	29150	20240604	-66.62	9670	20241209	0.62	29150	-66.62	20240604	9670	0.62	20241209	29150	-66.62	20240604	9670	0.62	20241209	1.44	N	406820	500	17 억	25746	N	N	N	N
126	20241209	121212	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	9810	-590	5	-5.67	124793560	12545	86.71	10230	10230	9800	13520	7280	10400	9947.67	0.73	0	-3762	11420	10910	10520	10010	9620	10715	9815	18	3120	500	6650	10	1	3534040	347	-3.73	0.99	12	0.35	-2629.00	9930.00	29150	20240604	-66.35	9800	20241209	0.10	29150	-66.35	20240604	9800	0.10	20241209	29150	-66.35	20240604	9800	0.10	20241209	1.44	N	406820	500	17 억	25746	N	N	N	N
127	20241209	111213	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	9990	-410	5	-3.94	76188550	7620	52.67	10230	10230	9870	13520	7280	10400	9998.50	0.73	0	-1700	11420	10910	10520	10010	9620	10715	9815	18	3120	500	6650	10	1	3534040	353	-3.80	1.01	12	0.22	-2629.00	9930.00	29150	20240604	-65.73	9870	20241209	1.22	29150	-65.73	20240604	9870	1.22	20241209	29150	-65.73	20240604	9870	1.22	20241209	1.44	N	406820	500	17 억	25746	N	N	N	N
128	20241209	101209	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10190	-210	5	-2.02	69201340	6921	47.84	10230	10230	9870	13520	7280	10400	9998.75	0.73	0	-1697	11420	10910	10520	10010	9620	10715	9815	18	3120	500	6650	10	1	3534040	360	-3.88	1.03	12	0.20	-2629.00	9930.00	29150	20240604	-65.04	9870	20241209	3.24	29150	-65.04	20240604	9870	3.24	20241209	29150	-65.04	20240604	9870	3.24	20241209	1.44	N	406820	500	17 억	25746	N	N	N	N
129	20241209	091203	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	9990	-410	5	-3.94	31757400	3171	21.92	10230	10230	9990	13520	7280	10400	10014.95	0.73	0	-1316	11420	10910	10520	10010	9620	10715	9815	18	3120	500	6650	10	1	3534040	353	-3.80	1.01	12	0.09	-2629.00	9930.00	29150	20240604	-65.73	9990	20241209	0.00	29150	-65.73	20240604	9990	0.00	20241209	29150	-65.73	20240604	9990	0.00	20241209	1.44	N	406820	500	17 억	25746	N	N	N	N
130	20241206	161202	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10400	-390	5	-3.61	151141380	14467	151.95	10900	11030	10130	14020	7560	10790	10447.32	0.75	0	-815	11350	11070	10810	10530	10270	10940	10400	18	3230	500	6900	10	1	3534040	368	-3.96	1.05	12	0.41	-2629.00	9930.00	29150	20240604	-64.32	10130	20241206	2.67	29150	-64.32	20240604	10130	2.67	20241206	29150	-64.32	20240604	10130	2.67	20241206	1.45	N	406820	500	17 억	26587	N	N	N	N
131	20241206	151207	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10480	-310	5	-2.87	148406180	14204	149.19	10900	11030	10130	14020	7560	10790	10448.20	0.75	0	-701	11350	11070	10810	10530	10270	10940	10400	18	3230	500	6900	10	1	3534040	370	-3.99	1.06	12	0.40	-2629.00	9930.00	29150	20240604	-64.05	10130	20241206	3.46	29150	-64.05	20240604	10130	3.46	20241206	29150	-64.05	20240604	10130	3.46	20241206	1.45	N	406820	500	17 억	26587	N	N	N	N
132	20241206	141204	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10380	-410	5	-3.80	130864360	12526	131.56	10900	11030	10130	14020	7560	10790	10447.42	0.75	0	-1830	11350	11070	10810	10530	10270	10940	10400	18	3230	500	6900	10	1	3534040	367	-3.95	1.05	12	0.35	-2629.00	9930.00	29150	20240604	-64.39	10130	20241206	2.47	29150	-64.39	20240604	10130	2.47	20241206	29150	-64.39	20240604	10130	2.47	20241206	1.45	N	406820	500	17 억	26587	N	N	N	N
133	20241206	131204	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10350	-440	5	-4.08	128935730	12340	129.61	10900	11030	10130	14020	7560	10790	10448.60	0.75	0	-1816	11350	11070	10810	10530	10270	10940	10400	18	3230	500	6900	10	1	3534040	366	-3.94	1.04	12	0.35	-2629.00	9930.00	29150	20240604	-64.49	10130	20241206	2.17	29150	-64.49	20240604	10130	2.17	20241206	29150	-64.49	20240604	10130	2.17	20241206	1.45	N	406820	500	17 억	26587	N	N	N	N
134	20241206	121155	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10400	-390	5	-3.61	117011660	11186	117.49	10900	11030	10130	14020	7560	10790	10460.55	0.75	0	-1515	11350	11070	10810	10530	10270	10940	10400	18	3230	500	6900	10	1	3534040	368	-3.96	1.05	12	0.32	-2629.00	9930.00	29150	20240604	-64.32	10130	20241206	2.67	29150	-64.32	20240604	10130	2.67	20241206	29150	-64.32	20240604	10130	2.67	20241206	1.45	N	406820	500	17 억	26587	N	N	N	N
135	20241206	111154	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10390	-400	5	-3.71	93843110	8950	94.00	10900	11030	10130	14020	7560	10790	10485.26	0.75	0	-2403	11350	11070	10810	10530	10270	10940	10400	18	3230	500	6900	10	1	3534040	367	-3.95	1.05	12	0.25	-2629.00	9930.00	29150	20240604	-64.36	10130	20241206	2.57	29150	-64.36	20240604	10130	2.57	20241206	29150	-64.36	20240604	10130	2.57	20241206	1.45	N	406820	500	17 억	26587	N	N	N	N
136	20241206	101154	57	100.00	KOSDAQ		화학	N	N	N	N	N	10490	-300	5	-2.78	43360760	4062	42.66	10900	11030	10410	14020	7560	10790	10674.73	0.75	0	-1270	11350	11070	10810	10530	10270	10940	10400	18	3230	500	6900	10	1	3534040	371	-3.99	1.06	12	0.11	-2629.00	9930.00	29150	20240604	-64.01	10300	20241203	1.84	29150	-64.01	20240604	10300	1.84	20241203	29150	-64.01	20240604	10300	1.84	20241203	1.45	N	406820	500	17 억	26587	N	N	N	N
137	20241206	091205	57	100.00	KOSDAQ		화학	N	N	N	N	N	10670	-120	5	-1.11	15778410	1465	15.39	10900	11030	10600	14020	7560	10790	10770.25	0.75	0	-154	11350	11070	10810	10530	10270	10940	10400	18	3230	500	6900	10	1	3534040	377	-4.06	1.07	12	0.04	-2629.00	9930.00	29150	20240604	-63.40	10300	20241203	3.59	29150	-63.40	20240604	10300	3.59	20241203	29150	-63.40	20240604	10300	3.59	20241203	1.45	N	406820	500	17 억	26587	N	N	N	N
138	20241205	161139	57	100.00	KOSDAQ		화학	N	N	N	N	N	10790	-50	5	-0.46	96542080	8963	48.52	10850	11090	10550	14090	7590	10840	10771.12	0.75	0	167	11613	11226	11013	10626	10413	11120	10520	18	3250	500	6930	10	1	3534040	381	-4.10	1.09	12	0.25	-2629.00	9930.00	29150	20240604	-62.98	10300	20241203	4.76	29150	-62.98	20240604	10300	4.76	20241203	29150	-62.98	20240604	10300	4.76	20241203	1.45	N	406820	500	17 억	26480	N	Y	N	N
139	20241205	151148	57	100.00	KOSDAQ		화학	N	N	N	N	N	10870	30	2	0.28	92443110	8582	46.45	10850	11090	10550	14090	7590	10840	10771.74	0.75	0	150	11613	11226	11013	10626	10413	11120	10520	18	3250	500	6930	10	1	3534040	384	-4.13	1.09	12	0.24	-2629.00	9930.00	29150	20240604	-62.71	10300	20241203	5.53	29150	-62.71	20240604	10300	5.53	20241203	29150	-62.71	20240604	10300	5.53	20241203	1.45	N	406820	500	17 억	26480	N	N	N	N
140	20241205	141132	57	100.00	KOSDAQ		화학	N	N	N	N	N	10670	-170	5	-1.57	83844000	7784	42.13	10850	11090	10550	14090	7590	10840	10771.33	0.75	0	298	11613	11226	11013	10626	10413	11120	10520	18	3250	500	6930	10	1	3534040	377	-4.06	1.07	12	0.22	-2629.00	9930.00	29150	20240604	-63.40	10300	20241203	3.59	29150	-63.40	20240604	10300	3.59	20241203	29150	-63.40	20240604	10300	3.59	20241203	1.45	N	406820	500	17 억	26480	N	N	N	N
141	20241205	131142	57	100.00	KOSDAQ		화학	N	N	N	N	N	10730	-110	5	-1.01	70386120	6527	35.33	10850	11090	10550	14090	7590	10840	10783.84	0.75	0	-553	11613	11226	11013	10626	10413	11120	10520	18	3250	500	6930	10	1	3534040	379	-4.08	1.08	12	0.18	-2629.00	9930.00	29150	20240604	-63.19	10300	20241203	4.17	29150	-63.19	20240604	10300	4.17	20241203	29150	-63.19	20240604	10300	4.17	20241203	1.45	N	406820	500	17 억	26480	N	N	N	N
142	20241205	121142	57	100.00	KOSDAQ		화학	N	N	N	N	N	10940	100	2	0.92	63738710	5910	31.99	10850	11090	10550	14090	7590	10840	10784.89	0.75	0	-479	11613	11226	11013	10626	10413	11120	10520	18	3250	500	6930	10	1	3534040	387	-4.16	1.10	12	0.17	-2629.00	9930.00	29150	20240604	-62.47	10300	20241203	6.21	29150	-62.47	20240604	10300	6.21	20241203	29150	-62.47	20240604	10300	6.21	20241203	1.45	N	406820	500	17 억	26480	N	N	N	N
143	20241205	111140	57	100.00	KOSDAQ		화학	N	N	N	N	N	11050	210	2	1.94	52188550	4850	26.25	10850	11090	10550	14090	7590	10840	10760.53	0.75	0	-687	11613	11226	11013	10626	10413	11120	10520	18	3250	500	6930	10	1	3534040	391	-4.20	1.11	12	0.14	-2629.00	9930.00	29150	20240604	-62.09	10300	20241203	7.28	29150	-62.09	20240604	10300	7.28	20241203	29150	-62.09	20240604	10300	7.28	20241203	1.45	N	406820	500	17 억	26480	N	N	N	N
144	20241205	101140	57	100.00	KOSDAQ		화학	N	N	N	N	N	10710	-130	5	-1.20	38231090	3571	19.33	10850	10910	10550	14090	7590	10840	10705.99	0.75	0	-294	11613	11226	11013	10626	10413	11120	10520	18	3250	500	6930	10	1	3534040	378	-4.07	1.08	12	0.10	-2629.00	9930.00	29150	20240604	-63.26	10300	20241203	3.98	29150	-63.26	20240604	10300	3.98	20241203	29150	-63.26	20240604	10300	3.98	20241203	1.45	N	406820	500	17 억	26480	N	N	N	N
145	20241205	091146	57	100.00	KOSDAQ		화학	N	N	N	N	N	10890	50	2	0.46	9937440	915	4.95	10850	10910	10810	14090	7590	10840	10860.59	0.75	0	-751	11613	11226	11013	10626	10413	11120	10520	18	3250	500	6930	10	1	3534040	385	-4.14	1.10	12	0.03	-2629.00	9930.00	29150	20240604	-62.64	10300	20241203	5.73	29150	-62.64	20240604	10300	5.73	20241203	29150	-62.64	20240604	10300	5.73	20241203	1.45	N	406820	500	17 억	26480	N	N	N	N
146	20241204	161120	57	100.00	KOSDAQ		화학	N	N	N	N	N	10840	-490	5	-4.32	203235210	18464	10.61	11000	11400	10800	14720	7940	11330	11007.26	0.72	0	1139	13710	12520	11410	10220	9110	13115	10815	18	3390	500	7250	10	1	3534040	383	-4.12	1.09	12	0.52	-2629.00	9930.00	29150	20240604	-62.81	10300	20241203	5.24	29150	-62.81	20240604	10300	5.24	20241203	29150	-62.81	20240604	10300	5.24	20241203	1.45	N	406820	500	17 억	25405	N	N	N	N
147	20241204	151122	57	100.00	KOSDAQ		화학	N	N	N	N	N	10860	-470	5	-4.15	198397340	18018	10.36	11000	11400	10800	14720	7940	11330	11011.06	0.72	0	1307	13710	12520	11410	10220	9110	13115	10815	18	3390	500	7250	10	1	3534040	384	-4.13	1.09	12	0.51	-2629.00	9930.00	29150	20240604	-62.74	10300	20241203	5.44	29150	-62.74	20240604	10300	5.44	20241203	29150	-62.74	20240604	10300	5.44	20241203	1.45	N	406820	500	17 억	25405	N	N	N	N
148	20241204	141124	57	100.00	KOSDAQ		화학	N	N	N	N	N	10860	-470	5	-4.15	186611570	16932	9.73	11000	11400	10800	14720	7940	11330	11021.24	0.72	0	1183	13710	12520	11410	10220	9110	13115	10815	18	3390	500	7250	10	1	3534040	384	-4.13	1.09	12	0.48	-2629.00	9930.00	29150	20240604	-62.74	10300	20241203	5.44	29150	-62.74	20240604	10300	5.44	20241203	29150	-62.74	20240604	10300	5.44	20241203	1.45	N	406820	500	17 억	25405	N	N	N	N
149	20241204	131118	57	100.00	KOSDAQ		화학	N	N	N	N	N	10990	-340	5	-3.00	179891540	16316	9.38	11000	11400	10800	14720	7940	11330	11025.47	0.72	0	1375	13710	12520	11410	10220	9110	13115	10815	18	3390	500	7250	10	1	3534040	388	-4.18	1.11	12	0.46	-2629.00	9930.00	29150	20240604	-62.30	10300	20241203	6.70	29150	-62.30	20240604	10300	6.70	20241203	29150	-62.30	20240604	10300	6.70	20241203	1.45	N	406820	500	17 억	25405	N	N	N	N
150	20241204	121112	57	100.00	KOSDAQ		화학	N	N	N	N	N	10960	-370	5	-3.27	177815820	16127	9.27	11000	11400	10800	14720	7940	11330	11025.97	0.72	0	1411	13710	12520	11410	10220	9110	13115	10815	18	3390	500	7250	10	1	3534040	387	-4.17	1.10	12	0.46	-2629.00	9930.00	29150	20240604	-62.40	10300	20241203	6.41	29150	-62.40	20240604	10300	6.41	20241203	29150	-62.40	20240604	10300	6.41	20241203	1.45	N	406820	500	17 억	25405	N	N	N	N
151	20241204	111059	57	100.00	KOSDAQ		화학	N	N	N	N	N	10920	-410	5	-3.62	122846360	11072	6.36	11000	11400	10820	14720	7940	11330	11095.23	0.72	0	1229	13710	12520	11410	10220	9110	13115	10815	18	3390	500	7250	10	1	3534040	386	-4.15	1.10	12	0.31	-2629.00	9930.00	29150	20240604	-62.54	10300	20241203	6.02	29150	-62.54	20240604	10300	6.02	20241203	29150	-62.54	20240604	10300	6.02	20241203	1.45	N	406820	500	17 억	25405	N	N	N	N
152	20241204	101102	57	100.00	KOSDAQ		화학	N	N	N	N	N	11170	-160	5	-1.41	113164090	10189	5.86	11000	11400	10820	14720	7940	11330	11106.50	0.72	0	1460	13710	12520	11410	10220	9110	13115	10815	18	3390	500	7250	10	1	3534040	395	-4.25	1.12	12	0.29	-2629.00	9930.00	29150	20240604	-61.68	10300	20241203	8.45	29150	-61.68	20240604	10300	8.45	20241203	29150	-61.68	20240604	10300	8.45	20241203	1.45	N	406820	500	17 억	25405	N	N	N	N
153	20241204	091124	57	100.00	KOSDAQ		화학	N	N	N	N	N	11400	70	2	0.62	49261180	4446	2.56	11000	11400	10820	14720	7940	11330	11079.89	0.72	0	1588	13710	12520	11410	10220	9110	13115	10815	18	3390	500	7250	10	1	3534040	403	-4.34	1.15	12	0.13	-2629.00	9930.00	29150	20240604	-60.89	10300	20241203	10.68	29150	-60.89	20240604	10300	10.68	20241203	29150	-60.89	20240604	10300	10.68	20241203	1.45	N	406820	500	17 억	25405	N	N	N	N
154	20241203	161208	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11330	840	2	8.01	2011843040	173162	1689.22	10300	12600	10300	13630	7350	10490	11618.50	0.54	0	6984	10956	10722	10586	10352	10216	10655	10285	18	3140	500	6710	10	1	3534040	400	-4.31	1.14	12	4.90	-2629.00	9930.00	29150	20240604	-61.13	10300	20241203	10.00	29150	-61.13	20240604	10300	10.00	20241203	29150	-61.13	20240604	10300	10.00	20241203	1.38	N	406820	500	17 억	19043	N	N	N	N
155	20241203	151256	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11370	880	2	8.39	1934758870	166360	1622.87	10300	12600	10300	13630	7350	10490	11629.95	0.54	0	5811	10956	10722	10586	10352	10216	10655	10285	18	3140	500	6710	10	1	3534040	402	-4.32	1.15	12	4.71	-2629.00	9930.00	29150	20240604	-60.99	10300	20241203	10.39	29150	-60.99	20240604	10300	10.39	20241203	29150	-60.99	20240604	10300	10.39	20241203	1.38	N	406820	500	17 억	19043	N	N	N	N
156	20241203	141231	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11460	970	2	9.25	1644152210	140986	1375.34	10300	12600	10300	13630	7350	10490	11661.81	0.54	0	1318	10956	10722	10586	10352	10216	10655	10285	18	3140	500	6710	10	1	3534040	405	-4.36	1.15	12	3.99	-2629.00	9930.00	29150	20240604	-60.69	10300	20241203	11.26	29150	-60.69	20240604	10300	11.26	20241203	29150	-60.69	20240604	10300	11.26	20241203	1.38	N	406820	500	17 억	19043	N	N	N	N
157	20241203	131229	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11050	560	2	5.34	410221880	37785	368.60	10300	11290	10300	13630	7350	10490	10856.74	0.54	0	11801	10956	10722	10586	10352	10216	10655	10285	18	3140	500	6710	10	1	3534040	391	-4.20	1.11	12	1.07	-2629.00	9930.00	29150	20240604	-62.09	10300	20241203	7.28	29150	-62.09	20240604	10300	7.28	20241203	29150	-62.09	20240604	10300	7.28	20241203	1.38	N	406820	500	17 억	19043	N	N	N	N
158	20241203	121250	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11090	600	2	5.72	385143540	35528	346.58	10300	11290	10300	13630	7350	10490	10840.56	0.54	0	11227	10956	10722	10586	10352	10216	10655	10285	18	3140	500	6710	10	1	3534040	392	-4.22	1.12	12	1.01	-2629.00	9930.00	29150	20240604	-61.96	10300	20241203	7.67	29150	-61.96	20240604	10300	7.67	20241203	29150	-61.96	20240604	10300	7.67	20241203	1.38	N	406820	500	17 억	19043	N	N	N	N
159	20241203	111221	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11250	760	2	7.24	350927910	32453	316.58	10300	11290	10300	13630	7350	10490	10813.42	0.54	0	11150	10956	10722	10586	10352	10216	10655	10285	18	3140	500	6710	10	1	3534040	398	-4.28	1.13	12	0.92	-2629.00	9930.00	29150	20240604	-61.41	10300	20241203	9.22	29150	-61.41	20240604	10300	9.22	20241203	29150	-61.41	20240604	10300	9.22	20241203	1.38	N	406820	500	17 억	19043	N	N	N	N
160	20241203	101208	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	11000	510	2	4.86	290344750	27001	263.40	10300	11250	10300	13630	7350	10490	10753.11	0.54	0	11136	10956	10722	10586	10352	10216	10655	10285	18	3140	500	6710	10	1	3534040	389	-4.18	1.11	12	0.76	-2629.00	9930.00	29150	20240604	-62.26	10300	20241203	6.80	29150	-62.26	20240604	10300	6.80	20241203	29150	-62.26	20240604	10300	6.80	20241203	1.38	N	406820	500	17 억	19043	N	N	N	N
161	20241203	091157	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10800	310	2	2.96	152655810	14482	141.27	10300	10820	10300	13630	7350	10490	10541.07	0.54	0	9133	10956	10722	10586	10352	10216	10655	10285	18	3140	500	6710	10	1	3534040	382	-4.11	1.09	12	0.41	-2629.00	9930.00	29150	20240604	-62.95	10300	20241203	4.85	29150	-62.95	20240604	10300	4.85	20241203	29150	-62.95	20240604	10300	4.85	20241203	1.38	N	406820	500	17 억	19043	N	N	N	N
162	20241202	161139	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10490	-250	5	-2.33	102318230	9723	47.53	10740	10820	10450	13960	7520	10740	10523.32	0.51	0	1128	11446	11092	10896	10542	10346	10995	10445	18	3220	500	6870	10	1	3534040	371	-3.99	1.06	12	0.28	-2629.00	9930.00	29150	20240604	-64.01	10450	20241202	0.38	29150	-64.01	20240604	10450	0.38	20241202	29150	-64.01	20240604	10450	0.38	20241202	1.39	N	406820	500	17 억	17969	N	N	N	N
163	20241202	151352	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10450	-290	5	-2.70	98902830	9397	45.93	10740	10820	10450	13960	7520	10740	10524.94	0.51	0	1165	11446	11092	10896	10542	10346	10995	10445	18	3220	500	6870	10	1	3534040	369	-3.97	1.05	12	0.27	-2629.00	9930.00	29150	20240604	-64.15	10450	20241202	0.00	29150	-64.15	20240604	10450	0.00	20241202	29150	-64.15	20240604	10450	0.00	20241202	1.39	N	406820	500	17 억	17969	N	N	N	N
164	20241202	141242	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10550	-190	5	-1.77	89321770	8483	41.47	10740	10820	10450	13960	7520	10740	10529.50	0.51	0	1361	11446	11092	10896	10542	10346	10995	10445	18	3220	500	6870	10	1	3534040	373	-4.01	1.06	12	0.24	-2629.00	9930.00	29150	20240604	-63.81	10450	20241202	0.96	29150	-63.81	20240604	10450	0.96	20241202	29150	-63.81	20240604	10450	0.96	20241202	1.39	N	406820	500	17 억	17969	N	N	N	N
165	20241202	131154	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10460	-280	5	-2.61	82535710	7837	38.31	10740	10820	10450	13960	7520	10740	10531.54	0.51	0	1191	11446	11092	10896	10542	10346	10995	10445	18	3220	500	6870	10	1	3534040	370	-3.98	1.05	12	0.22	-2629.00	9930.00	29150	20240604	-64.12	10450	20241202	0.10	29150	-64.12	20240604	10450	0.10	20241202	29150	-64.12	20240604	10450	0.10	20241202	1.39	N	406820	500	17 억	17969	N	N	N	N
166	20241202	121223	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10470	-270	5	-2.51	72519190	6881	33.63	10740	10820	10470	13960	7520	10740	10539.05	0.51	0	1519	11446	11092	10896	10542	10346	10995	10445	18	3220	500	6870	10	1	3534040	370	-3.98	1.05	12	0.19	-2629.00	9930.00	29150	20240604	-64.08	10470	20241202	0.00	29150	-64.08	20240604	10470	0.00	20241202	29150	-64.08	20240604	10470	0.00	20241202	1.39	N	406820	500	17 억	17969	N	N	N	N
167	20241202	111120	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10550	-190	5	-1.77	30106050	2847	13.92	10740	10820	10470	13960	7520	10740	10574.66	0.51	0	145	11446	11092	10896	10542	10346	10995	10445	18	3220	500	6870	10	1	3534040	373	-4.01	1.06	12	0.08	-2629.00	9930.00	29150	20240604	-63.81	10470	20241202	0.76	29150	-63.81	20240604	10470	0.76	20241202	29150	-63.81	20240604	10470	0.76	20241202	1.39	N	406820	500	17 억	17969	N	N	N	N
168	20241202	101131	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10480	-260	5	-2.42	24594080	2325	11.36	10740	10820	10470	13960	7520	10740	10578.10	0.51	0	73	11446	11092	10896	10542	10346	10995	10445	18	3220	500	6870	10	1	3534040	370	-3.99	1.06	12	0.07	-2629.00	9930.00	29150	20240604	-64.05	10470	20241202	0.10	29150	-64.05	20240604	10470	0.10	20241202	29150	-64.05	20240604	10470	0.10	20241202	1.39	N	406820	500	17 억	17969	N	N	N	N
169	20241202	091125	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10820	80	2	0.74	2092960	195	0.95	10740	10820	10630	13960	7520	10740	10733.13	0.51	0	34	11446	11092	10896	10542	10346	10995	10445	18	3220	500	6870	10	1	3534040	382	-4.12	1.09	12	0.01	-2629.00	9930.00	29150	20240604	-62.88	10630	20241202	1.79	29150	-62.88	20240604	10630	1.79	20241202	29150	-62.88	20240604	10630	1.79	20241202	1.39	N	406820	500	17 억	17969	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History