KissMeData/439090/price/prices-20241201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	161351	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14610	210	2	1.46	938385830	64559	68.01	14050	14700	14050	18720	10080	14400	14535.05	1.02	21194	21699	15166	14782	14416	14032	13666	14600	13850	16	4320	100	10360	10	1	16378260	2393	19.51	2.47	12	0.39	749.00	5925.00	30850	20240613	-52.64	13200	20241209	10.68	30850	-52.64	20240613	13200	10.68	20241209	30850	-52.64	20240613	13200	10.68	20241209	4.44	N	439090	100	16 억	166713	N	N	357	N	N
3	20241231	151336	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14610	210	2	1.46	938385830	64559	68.01	14050	14700	14050	18720	10080	14400	14535.05	1.02	21194	21699	15166	14782	14416	14032	13666	14600	13850	16	4320	100	10360	10	1	16378260	2393	19.51	2.47	12	0.39	749.00	5925.00	30850	20240613	-52.64	13200	20241209	10.68	30850	-52.64	20240613	13200	10.68	20241209	30850	-52.64	20240613	13200	10.68	20241209	4.44	N	439090	100	16 억	166713	N	N	357	N	N
4	20241231	141345	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14610	210	2	1.46	938385830	64559	68.01	14050	14700	14050	18720	10080	14400	14535.05	1.02	21194	21699	15166	14782	14416	14032	13666	14600	13850	16	4320	100	10360	10	1	16378260	2393	19.51	2.47	12	0.39	749.00	5925.00	30850	20240613	-52.64	13200	20241209	10.68	30850	-52.64	20240613	13200	10.68	20241209	30850	-52.64	20240613	13200	10.68	20241209	4.44	N	439090	100	16 억	166713	N	N	357	N	N
5	20241231	131352	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14610	210	2	1.46	938385830	64559	68.01	14050	14700	14050	18720	10080	14400	14535.05	1.02	21194	21699	15166	14782	14416	14032	13666	14600	13850	16	4320	100	10360	10	1	16378260	2393	19.51	2.47	12	0.39	749.00	5925.00	30850	20240613	-52.64	13200	20241209	10.68	30850	-52.64	20240613	13200	10.68	20241209	30850	-52.64	20240613	13200	10.68	20241209	4.44	N	439090	100	16 억	166713	N	N	357	N	N
6	20241231	121349	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14610	210	2	1.46	938385830	64559	68.01	14050	14700	14050	18720	10080	14400	14535.05	1.02	21194	21699	15166	14782	14416	14032	13666	14600	13850	16	4320	100	10360	10	1	16378260	2393	19.51	2.47	12	0.39	749.00	5925.00	30850	20240613	-52.64	13200	20241209	10.68	30850	-52.64	20240613	13200	10.68	20241209	30850	-52.64	20240613	13200	10.68	20241209	4.44	N	439090	100	16 억	166713	N	N	357	N	N
7	20241231	111349	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14610	210	2	1.46	938385830	64559	68.01	14050	14700	14050	18720	10080	14400	14535.05	1.02	21194	21699	15166	14782	14416	14032	13666	14600	13850	16	4320	100	10360	10	1	16378260	2393	19.51	2.47	12	0.39	749.00	5925.00	30850	20240613	-52.64	13200	20241209	10.68	30850	-52.64	20240613	13200	10.68	20241209	30850	-52.64	20240613	13200	10.68	20241209	4.44	N	439090	100	16 억	166713	N	N	357	N	N
8	20241231	101343	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14610	210	2	1.46	938385830	64559	68.01	14050	14700	14050	18720	10080	14400	14535.05	1.02	21194	21699	15166	14782	14416	14032	13666	14600	13850	16	4320	100	10360	10	1	16378260	2393	19.51	2.47	12	0.39	749.00	5925.00	30850	20240613	-52.64	13200	20241209	10.68	30850	-52.64	20240613	13200	10.68	20241209	30850	-52.64	20240613	13200	10.68	20241209	4.44	N	439090	100	16 억	166713	N	N	357	N	N
9	20241231	091346	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14610	210	2	1.46	938385830	64559	68.01	14050	14700	14050	18720	10080	14400	14535.05	1.02	21194	21699	15166	14782	14416	14032	13666	14600	13850	16	4320	100	10360	10	1	16378260	2393	19.51	2.47	12	0.39	749.00	5925.00	30850	20240613	-52.64	13200	20241209	10.68	30850	-52.64	20240613	13200	10.68	20241209	30850	-52.64	20240613	13200	10.68	20241209	4.44	N	439090	100	16 억	166713	N	N	357	N	N
10	20241230	161339	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14610	210	2	1.46	921701150	63412	66.81	14050	14700	14050	18720	10080	14400	14535.05	0.89	0	21699	15166	14782	14416	14032	13666	14600	13850	16	4320	100	10360	10	1	16378260	2393	19.51	2.47	12	0.39	749.00	5925.00	30850	20240613	-52.64	13200	20241209	10.68	30850	-52.64	20240613	13200	10.68	20241209	30850	-52.64	20240613	13200	10.68	20241209	4.44	N	439090	100	16 억	145519	N	N	357	N	N
11	20241230	151346	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14560	160	2	1.11	890380210	61266	64.54	14050	14700	14050	18720	10080	14400	14533.03	0.89	0	19829	15166	14782	14416	14032	13666	14600	13850	16	4320	100	10360	10	1	16378260	2385	19.44	2.46	12	0.37	749.00	5925.00	30850	20240613	-52.80	13200	20241209	10.30	30850	-52.80	20240613	13200	10.30	20241209	30850	-52.80	20240613	13200	10.30	20241209	4.44	N	439090	100	16 억	145519	N	N	304	N	N
12	20241230	141346	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14600	200	2	1.39	741495470	51057	53.79	14050	14700	14050	18720	10080	14400	14522.90	0.89	0	12170	15166	14782	14416	14032	13666	14600	13850	16	4320	100	10360	10	1	16378260	2391	19.49	2.46	12	0.31	749.00	5925.00	30850	20240613	-52.67	13200	20241209	10.61	30850	-52.67	20240613	13200	10.61	20241209	30850	-52.67	20240613	13200	10.61	20241209	4.44	N	439090	100	16 억	145519	N	N	304	N	N
13	20241230	131348	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14560	160	2	1.11	642248870	44265	46.63	14050	14700	14050	18720	10080	14400	14509.18	0.89	0	11739	15166	14782	14416	14032	13666	14600	13850	16	4320	100	10360	10	1	16378260	2385	19.44	2.46	12	0.27	749.00	5925.00	30850	20240613	-52.80	13200	20241209	10.30	30850	-52.80	20240613	13200	10.30	20241209	30850	-52.80	20240613	13200	10.30	20241209	4.44	N	439090	100	16 억	145519	N	N	304	N	N
14	20241230	121342	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14650	250	2	1.74	551545750	38054	40.09	14050	14700	14050	18720	10080	14400	14493.77	0.89	0	11829	15166	14782	14416	14032	13666	14600	13850	16	4320	100	10360	10	1	16378260	2399	19.56	2.47	12	0.23	749.00	5925.00	30850	20240613	-52.51	13200	20241209	10.98	30850	-52.51	20240613	13200	10.98	20241209	30850	-52.51	20240613	13200	10.98	20241209	4.44	N	439090	100	16 억	145519	N	N	304	N	N
15	20241230	111341	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14580	180	2	1.25	494094560	34127	35.95	14050	14700	14050	18720	10080	14400	14478.12	0.89	0	11553	15166	14782	14416	14032	13666	14600	13850	16	4320	100	10360	10	1	16378260	2388	19.47	2.46	12	0.21	749.00	5925.00	30850	20240613	-52.74	13200	20241209	10.45	30850	-52.74	20240613	13200	10.45	20241209	30850	-52.74	20240613	13200	10.45	20241209	4.44	N	439090	100	16 억	145519	N	N	304	N	N
16	20241230	101341	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14480	80	2	0.56	195669190	13638	14.37	14050	14500	14050	18720	10080	14400	14347.35	0.89	0	3305	15166	14782	14416	14032	13666	14600	13850	16	4320	100	10360	10	1	16378260	2372	19.33	2.44	12	0.08	749.00	5925.00	30850	20240613	-53.06	13200	20241209	9.70	30850	-53.06	20240613	13200	9.70	20241209	30850	-53.06	20240613	13200	9.70	20241209	4.44	N	439090	100	16 억	145519	N	N	304	N	N
17	20241230	091346	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14390	-10	5	-0.07	84408590	5934	6.25	14050	14490	14050	18720	10080	14400	14224.54	0.89	0	2294	15166	14782	14416	14032	13666	14600	13850	16	4320	100	10360	10	1	16378260	2357	19.21	2.43	12	0.04	749.00	5925.00	30850	20240613	-53.35	13200	20241209	9.02	30850	-53.35	20240613	13200	9.02	20241209	30850	-53.35	20240613	13200	9.02	20241209	4.44	N	439090	100	16 억	145519	N	N	304	N	N
18	20241227	161338	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14400	-380	5	-2.57	1357504680	94477	151.66	14750	14800	14050	19210	10350	14780	14368.44	0.82	0	11514	15340	15060	14870	14590	14400	14965	14495	16	4430	100	10640	10	1	16378260	2358	19.23	2.43	12	0.58	749.00	5925.00	30850	20240613	-53.32	13200	20241209	9.09	30850	-53.32	20240613	13200	9.09	20241209	30850	-53.32	20240613	13200	9.09	20241209	4.39	N	439090	100	16 억	134005	N	N	304	N	N
19	20241227	151337	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14320	-460	5	-3.11	1330079500	92569	148.59	14750	14800	14050	19210	10350	14780	14368.38	0.82	0	10710	15340	15060	14870	14590	14400	14965	14495	16	4430	100	10640	10	1	16378260	2345	19.12	2.42	12	0.57	749.00	5925.00	30850	20240613	-53.58	13200	20241209	8.48	30850	-53.58	20240613	13200	8.48	20241209	30850	-53.58	20240613	13200	8.48	20241209	4.39	N	439090	100	16 억	134005	N	N	1	N	N
20	20241227	141339	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14290	-490	5	-3.32	1220579130	84916	136.31	14750	14800	14050	19210	10350	14780	14373.81	0.82	0	9363	15340	15060	14870	14590	14400	14965	14495	16	4430	100	10640	10	1	16378260	2340	19.08	2.41	12	0.52	749.00	5925.00	30850	20240613	-53.68	13200	20241209	8.26	30850	-53.68	20240613	13200	8.26	20241209	30850	-53.68	20240613	13200	8.26	20241209	4.39	N	439090	100	16 억	134005	N	N	1	N	N
21	20241227	131338	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14200	-580	5	-3.92	1123008820	78059	125.30	14750	14800	14050	19210	10350	14780	14386.51	0.82	0	6551	15340	15060	14870	14590	14400	14965	14495	16	4430	100	10640	10	1	16378260	2326	18.96	2.40	12	0.48	749.00	5925.00	30850	20240613	-53.97	13200	20241209	7.58	30850	-53.97	20240613	13200	7.58	20241209	30850	-53.97	20240613	13200	7.58	20241209	4.39	N	439090	100	16 억	134005	N	N	1	N	N
22	20241227	121339	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14140	-640	5	-4.33	944912420	65516	105.17	14750	14800	14050	19210	10350	14780	14422.45	0.82	0	4610	15340	15060	14870	14590	14400	14965	14495	16	4430	100	10640	10	1	16378260	2316	18.88	2.39	12	0.40	749.00	5925.00	30850	20240613	-54.17	13200	20241209	7.12	30850	-54.17	20240613	13200	7.12	20241209	30850	-54.17	20240613	13200	7.12	20241209	4.39	N	439090	100	16 억	134005	N	N	1	N	N
23	20241227	111337	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14500	-280	5	-1.89	634604490	43712	70.17	14750	14800	14260	19210	10350	14780	14517.66	0.82	0	859	15340	15060	14870	14590	14400	14965	14495	16	4430	100	10640	10	1	16378260	2375	19.36	2.45	12	0.27	749.00	5925.00	30850	20240613	-53.00	13200	20241209	9.85	30850	-53.00	20240613	13200	9.85	20241209	30850	-53.00	20240613	13200	9.85	20241209	4.39	N	439090	100	16 억	134005	N	N	1	N	N
24	20241227	101337	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14660	-120	5	-0.81	352834440	24159	38.78	14750	14800	14450	19210	10350	14780	14604.45	0.82	0	1801	15340	15060	14870	14590	14400	14965	14495	16	4430	100	10640	10	1	16378260	2401	19.57	2.47	12	0.15	749.00	5925.00	30850	20240613	-52.48	13200	20241209	11.06	30850	-52.48	20240613	13200	11.06	20241209	30850	-52.48	20240613	13200	11.06	20241209	4.39	N	439090	100	16 억	134005	N	N	1	N	N
25	20241227	091342	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14610	-170	5	-1.15	101797310	6937	11.14	14750	14800	14560	19210	10350	14780	14674.06	0.82	0	-2399	15340	15060	14870	14590	14400	14965	14495	16	4430	100	10640	10	1	16378260	2393	19.51	2.47	12	0.04	749.00	5925.00	30850	20240613	-52.64	13200	20241209	10.68	30850	-52.64	20240613	13200	10.68	20241209	30850	-52.64	20240613	13200	10.68	20241209	4.39	N	439090	100	16 억	134005	N	N	1	N	N
26	20241226	161331	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14780	-180	5	-1.20	897320240	60570	57.45	15050	15150	14680	19440	10480	14960	14814.74	0.77	0	7493	15533	15246	15103	14816	14673	15175	14745	16	4480	100	10770	10	1	16378260	2421	19.73	2.49	12	0.37	749.00	5925.00	30850	20240613	-52.09	13200	20241209	11.97	30850	-52.09	20240613	13200	11.97	20241209	30850	-52.09	20240613	13200	11.97	20241209	4.39	N	439090	100	16 억	126512	N	N	1	N	N
27	20241226	151328	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14750	-210	5	-1.40	859532580	58011	55.02	15050	15150	14680	19440	10480	14960	14816.72	0.77	0	6685	15533	15246	15103	14816	14673	15175	14745	16	4480	100	10770	10	1	16378260	2416	19.69	2.49	12	0.35	749.00	5925.00	30850	20240613	-52.19	13200	20241209	11.74	30850	-52.19	20240613	13200	11.74	20241209	30850	-52.19	20240613	13200	11.74	20241209	4.39	N	439090	100	16 억	126512	N	N	259	N	N
28	20241226	141327	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14800	-160	5	-1.07	663573570	44717	42.41	15050	15150	14720	19440	10480	14960	14839.40	0.77	0	1657	15533	15246	15103	14816	14673	15175	14745	16	4480	100	10770	10	1	16378260	2424	19.76	2.50	12	0.27	749.00	5925.00	30850	20240613	-52.03	13200	20241209	12.12	30850	-52.03	20240613	13200	12.12	20241209	30850	-52.03	20240613	13200	12.12	20241209	4.39	N	439090	100	16 억	126512	N	N	259	N	N
29	20241226	131328	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14800	-160	5	-1.07	523645880	35247	33.43	15050	15150	14730	19440	10480	14960	14856.47	0.77	0	-1837	15533	15246	15103	14816	14673	15175	14745	16	4480	100	10770	10	1	16378260	2424	19.76	2.50	12	0.22	749.00	5925.00	30850	20240613	-52.03	13200	20241209	12.12	30850	-52.03	20240613	13200	12.12	20241209	30850	-52.03	20240613	13200	12.12	20241209	4.39	N	439090	100	16 억	126512	N	N	259	N	N
30	20241226	121325	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14800	-160	5	-1.07	464143730	31225	29.62	15050	15150	14740	19440	10480	14960	14864.49	0.77	0	-3028	15533	15246	15103	14816	14673	15175	14745	16	4480	100	10770	10	1	16378260	2424	19.76	2.50	12	0.19	749.00	5925.00	30850	20240613	-52.03	13200	20241209	12.12	30850	-52.03	20240613	13200	12.12	20241209	30850	-52.03	20240613	13200	12.12	20241209	4.39	N	439090	100	16 억	126512	N	N	259	N	N
31	20241226	111325	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14790	-170	5	-1.14	423049380	28445	26.98	15050	15150	14740	19440	10480	14960	14872.54	0.77	0	-3288	15533	15246	15103	14816	14673	15175	14745	16	4480	100	10770	10	1	16378260	2422	19.75	2.50	12	0.17	749.00	5925.00	30850	20240613	-52.06	13200	20241209	12.05	30850	-52.06	20240613	13200	12.05	20241209	30850	-52.06	20240613	13200	12.05	20241209	4.39	N	439090	100	16 억	126512	N	N	259	N	N
32	20241226	101327	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14840	-120	5	-0.80	254888650	17068	16.19	15050	15150	14790	19440	10480	14960	14933.72	0.77	0	-3676	15533	15246	15103	14816	14673	15175	14745	16	4480	100	10770	10	1	16378260	2431	19.81	2.50	12	0.10	749.00	5925.00	30850	20240613	-51.90	13200	20241209	12.42	30850	-51.90	20240613	13200	12.42	20241209	30850	-51.90	20240613	13200	12.42	20241209	4.39	N	439090	100	16 억	126512	N	N	259	N	N
33	20241226	091323	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14970	10	2	0.07	100361040	6664	6.32	15050	15150	14970	19440	10480	14960	15060.18	0.77	0	-1069	15533	15246	15103	14816	14673	15175	14745	16	4480	100	10770	10	1	16378260	2452	19.99	2.53	12	0.04	749.00	5925.00	30850	20240613	-51.47	13200	20241209	13.41	30850	-51.47	20240613	13200	13.41	20241209	30850	-51.47	20240613	13200	13.41	20241209	4.39	N	439090	100	16 억	126512	N	N	259	N	N
34	20241224	161325	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14960	-70	5	-0.47	1579990220	104162	207.27	15120	15390	14960	19530	10530	15030	15168.71	0.72	0	8383	15296	15162	14986	14852	14676	15230	14920	16	4500	100	10820	10	1	16378260	2450	19.97	2.52	12	0.64	749.00	5925.00	30850	20240613	-51.51	13200	20241209	13.33	30850	-51.51	20240613	13200	13.33	20241209	30850	-51.51	20240613	13200	13.33	20241209	4.42	N	439090	100	16 억	118107	N	N	259	N	N
35	20241224	151325	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15000	-30	5	-0.20	1466055730	96554	192.13	15120	15390	15000	19530	10530	15030	15183.79	0.72	0	8569	15296	15162	14986	14852	14676	15230	14920	16	4500	100	10820	10	1	16378260	2457	20.03	2.53	12	0.59	749.00	5925.00	30850	20240613	-51.38	13200	20241209	13.64	30850	-51.38	20240613	13200	13.64	20241209	30850	-51.38	20240613	13200	13.64	20241209	4.42	N	439090	100	16 억	118107	N	N	11	N	N
36	20241224	141322	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15060	30	2	0.20	1225991120	80576	160.33	15120	15390	15030	19530	10530	15030	15215.34	0.72	0	6437	15296	15162	14986	14852	14676	15230	14920	16	4500	100	10820	10	1	16378260	2467	20.11	2.54	12	0.49	749.00	5925.00	30850	20240613	-51.18	13200	20241209	14.09	30850	-51.18	20240613	13200	14.09	20241209	30850	-51.18	20240613	13200	14.09	20241209	4.42	N	439090	100	16 억	118107	N	N	11	N	N
37	20241224	131324	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15070	40	2	0.27	1127530330	74036	147.32	15120	15390	15030	19530	10530	15030	15229.49	0.72	0	5722	15296	15162	14986	14852	14676	15230	14920	16	4500	100	10820	10	1	16378260	2468	20.12	2.54	12	0.45	749.00	5925.00	30850	20240613	-51.15	13200	20241209	14.17	30850	-51.15	20240613	13200	14.17	20241209	30850	-51.15	20240613	13200	14.17	20241209	4.42	N	439090	100	16 억	118107	N	N	11	N	N
38	20241224	121326	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15100	70	2	0.47	1083977590	71150	141.58	15120	15390	15030	19530	10530	15030	15235.10	0.72	0	6704	15296	15162	14986	14852	14676	15230	14920	16	4500	100	10820	10	1	16378260	2473	20.16	2.55	12	0.43	749.00	5925.00	30850	20240613	-51.05	13200	20241209	14.39	30850	-51.05	20240613	13200	14.39	20241209	30850	-51.05	20240613	13200	14.39	20241209	4.42	N	439090	100	16 억	118107	N	N	11	N	N
39	20241224	111325	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15100	70	2	0.47	964304060	63214	125.79	15120	15390	15030	19530	10530	15030	15254.60	0.72	0	3351	15296	15162	14986	14852	14676	15230	14920	16	4500	100	10820	10	1	16378260	2473	20.16	2.55	12	0.39	749.00	5925.00	30850	20240613	-51.05	13200	20241209	14.39	30850	-51.05	20240613	13200	14.39	20241209	30850	-51.05	20240613	13200	14.39	20241209	4.42	N	439090	100	16 억	118107	N	N	11	N	N
40	20241224	101324	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15190	160	2	1.06	854802460	55993	111.42	15120	15390	15030	19530	10530	15030	15266.24	0.72	0	3896	15296	15162	14986	14852	14676	15230	14920	16	4500	100	10820	10	1	16378260	2488	20.28	2.56	12	0.34	749.00	5925.00	30850	20240613	-50.76	13200	20241209	15.08	30850	-50.76	20240613	13200	15.08	20241209	30850	-50.76	20240613	13200	15.08	20241209	4.42	N	439090	100	16 억	118107	N	N	11	N	N
41	20241224	091331	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15270	240	2	1.60	260233210	17156	34.14	15120	15280	15030	19530	10530	15030	15168.64	0.72	0	8700	15296	15162	14986	14852	14676	15230	14920	16	4500	100	10820	10	1	16378260	2501	20.39	2.58	12	0.10	749.00	5925.00	30850	20240613	-50.50	13200	20241209	15.68	30850	-50.50	20240613	13200	15.68	20241209	30850	-50.50	20240613	13200	15.68	20241209	4.42	N	439090	100	16 억	118107	N	N	11	N	N
42	20241223	161315	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15030	320	2	2.18	747300370	49777	60.72	14810	15120	14810	19120	10300	14710	15012.96	0.61	0	18919	15430	15070	14830	14470	14230	14950	14350	16	4410	100	10590	10	1	16378260	2462	20.07	2.54	12	0.30	749.00	5925.00	30850	20240613	-51.28	13200	20241209	13.86	30850	-51.28	20240613	13200	13.86	20241209	30850	-51.28	20240613	13200	13.86	20241209	4.44	N	439090	100	16 억	99618	N	N	11	N	N
43	20241223	151319	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15060	350	2	2.38	697125770	46440	56.65	14810	15120	14810	19120	10300	14710	15011.32	0.61	0	16337	15430	15070	14830	14470	14230	14950	14350	16	4410	100	10590	10	1	16378260	2467	20.11	2.54	12	0.28	749.00	5925.00	30850	20240613	-51.18	13200	20241209	14.09	30850	-51.18	20240613	13200	14.09	20241209	30850	-51.18	20240613	13200	14.09	20241209	4.44	N	439090	100	16 억	99618	N	N	100	N	N
44	20241223	141315	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15060	350	2	2.38	607191190	40471	49.37	14810	15120	14810	19120	10300	14710	15003.12	0.61	0	13499	15430	15070	14830	14470	14230	14950	14350	16	4410	100	10590	10	1	16378260	2467	20.11	2.54	12	0.25	749.00	5925.00	30850	20240613	-51.18	13200	20241209	14.09	30850	-51.18	20240613	13200	14.09	20241209	30850	-51.18	20240613	13200	14.09	20241209	4.44	N	439090	100	16 억	99618	N	N	100	N	N
45	20241223	131314	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15030	320	2	2.18	571995200	38132	46.51	14810	15120	14810	19120	10300	14710	15000.40	0.61	0	12206	15430	15070	14830	14470	14230	14950	14350	16	4410	100	10590	10	1	16378260	2462	20.07	2.54	12	0.23	749.00	5925.00	30850	20240613	-51.28	13200	20241209	13.86	30850	-51.28	20240613	13200	13.86	20241209	30850	-51.28	20240613	13200	13.86	20241209	4.44	N	439090	100	16 억	99618	N	N	100	N	N
46	20241223	121318	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15050	340	2	2.31	509749540	34001	41.48	14810	15120	14810	19120	10300	14710	14992.19	0.61	0	12253	15430	15070	14830	14470	14230	14950	14350	16	4410	100	10590	10	1	16378260	2465	20.09	2.54	12	0.21	749.00	5925.00	30850	20240613	-51.22	13200	20241209	14.02	30850	-51.22	20240613	13200	14.02	20241209	30850	-51.22	20240613	13200	14.02	20241209	4.44	N	439090	100	16 억	99618	N	N	100	N	N
47	20241223	111312	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15080	370	2	2.52	448601620	29939	36.52	14810	15120	14810	19120	10300	14710	14983.85	0.61	0	10013	15430	15070	14830	14470	14230	14950	14350	16	4410	100	10590	10	1	16378260	2470	20.13	2.55	12	0.18	749.00	5925.00	30850	20240613	-51.12	13200	20241209	14.24	30850	-51.12	20240613	13200	14.24	20241209	30850	-51.12	20240613	13200	14.24	20241209	4.44	N	439090	100	16 억	99618	N	N	100	N	N
48	20241223	101306	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15080	370	2	2.52	318359380	21302	25.99	14810	15080	14810	19120	10300	14710	14945.05	0.61	0	7417	15430	15070	14830	14470	14230	14950	14350	16	4410	100	10590	10	1	16378260	2470	20.13	2.55	12	0.13	749.00	5925.00	30850	20240613	-51.12	13200	20241209	14.24	30850	-51.12	20240613	13200	14.24	20241209	30850	-51.12	20240613	13200	14.24	20241209	4.44	N	439090	100	16 억	99618	N	N	100	N	N
49	20241223	091312	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14920	210	2	1.43	70804030	4756	5.80	14810	14990	14810	19120	10300	14710	14887.31	0.61	0	854	15430	15070	14830	14470	14230	14950	14350	16	4410	100	10590	10	1	16378260	2444	19.92	2.52	12	0.03	749.00	5925.00	30850	20240613	-51.64	13200	20241209	13.03	30850	-51.64	20240613	13200	13.03	20241209	30850	-51.64	20240613	13200	13.03	20241209	4.44	N	439090	100	16 억	99618	N	N	100	N	N
50	20241220	161306	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14710	-480	5	-3.16	1194524070	80847	111.31	15190	15190	14590	19740	10640	15190	14775.16	0.67	0	-10401	15930	15560	15130	14760	14330	15745	14945	16	4550	100	10930	10	1	16378260	2409	19.64	2.48	12	0.49	749.00	5925.00	30850	20240613	-52.32	13200	20241209	11.44	30850	-52.32	20240613	13200	11.44	20241209	30850	-52.32	20240613	13200	11.44	20241209	4.44	N	439090	100	16 억	110009	N	N	100	N	N
51	20241220	151310	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14640	-550	5	-3.62	1133704280	76707	105.61	15190	15190	14590	19740	10640	15190	14779.67	0.67	0	-10596	15930	15560	15130	14760	14330	15745	14945	16	4550	100	10930	10	1	16378260	2398	19.55	2.47	12	0.47	749.00	5925.00	30850	20240613	-52.54	13200	20241209	10.91	30850	-52.54	20240613	13200	10.91	20241209	30850	-52.54	20240613	13200	10.91	20241209	4.44	N	439090	100	16 억	110009	N	N	575	N	N
52	20241220	141308	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14740	-450	5	-2.96	1019661050	68939	94.91	15190	15190	14590	19740	10640	15190	14790.77	0.67	0	-11384	15930	15560	15130	14760	14330	15745	14945	16	4550	100	10930	10	1	16378260	2414	19.68	2.49	12	0.42	749.00	5925.00	30850	20240613	-52.22	13200	20241209	11.67	30850	-52.22	20240613	13200	11.67	20241209	30850	-52.22	20240613	13200	11.67	20241209	4.44	N	439090	100	16 억	110009	N	N	575	N	N
53	20241220	131308	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14680	-510	5	-3.36	879965900	59397	81.78	15190	15190	14640	19740	10640	15190	14814.99	0.67	0	-10416	15930	15560	15130	14760	14330	15745	14945	16	4550	100	10930	10	1	16378260	2404	19.60	2.48	12	0.36	749.00	5925.00	30850	20240613	-52.41	13200	20241209	11.21	30850	-52.41	20240613	13200	11.21	20241209	30850	-52.41	20240613	13200	11.21	20241209	4.44	N	439090	100	16 억	110009	N	N	575	N	N
54	20241220	121305	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14800	-390	5	-2.57	678474360	45713	62.94	15190	15190	14720	19740	10640	15190	14842.04	0.67	0	-3946	15930	15560	15130	14760	14330	15745	14945	16	4550	100	10930	10	1	16378260	2424	19.76	2.50	12	0.28	749.00	5925.00	30850	20240613	-52.03	13200	20241209	12.12	30850	-52.03	20240613	13200	12.12	20241209	30850	-52.03	20240613	13200	12.12	20241209	4.44	N	439090	100	16 억	110009	N	N	575	N	N
55	20241220	111305	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14810	-380	5	-2.50	634138250	42717	58.81	15190	15190	14720	19740	10640	15190	14845.10	0.67	0	-3175	15930	15560	15130	14760	14330	15745	14945	16	4550	100	10930	10	1	16378260	2426	19.77	2.50	12	0.26	749.00	5925.00	30850	20240613	-51.99	13200	20241209	12.20	30850	-51.99	20240613	13200	12.20	20241209	30850	-51.99	20240613	13200	12.20	20241209	4.44	N	439090	100	16 억	110009	N	N	575	N	N
56	20241220	101306	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14900	-290	5	-1.91	431815070	29065	40.02	15190	15190	14720	19740	10640	15190	14856.87	0.67	0	-5444	15930	15560	15130	14760	14330	15745	14945	16	4550	100	10930	10	1	16378260	2440	19.89	2.51	12	0.18	749.00	5925.00	30850	20240613	-51.70	13200	20241209	12.88	30850	-51.70	20240613	13200	12.88	20241209	30850	-51.70	20240613	13200	12.88	20241209	4.44	N	439090	100	16 억	110009	N	N	575	N	N
57	20241220	091308	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14980	-210	5	-1.38	94108970	6273	8.64	15190	15190	14920	19740	10640	15190	15002.23	0.67	0	-3135	15930	15560	15130	14760	14330	15745	14945	16	4550	100	10930	10	1	16378260	2453	20.00	2.53	12	0.04	749.00	5925.00	30850	20240613	-51.44	13200	20241209	13.48	30850	-51.44	20240613	13200	13.48	20241209	30850	-51.44	20240613	13200	13.48	20241209	4.44	N	439090	100	16 억	110009	N	N	575	N	N
58	20241219	161301	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15190	-160	5	-1.04	1093550600	72241	115.60	15100	15500	14700	19950	10750	15350	15137.53	0.66	0	1572	15543	15446	15253	15156	14963	15495	15205	16	4600	100	11050	10	1	16378260	2488	20.28	2.56	12	0.44	749.00	5925.00	30850	20240613	-50.76	13200	20241209	15.08	30850	-50.76	20240613	13200	15.08	20241209	30850	-50.76	20240613	13200	15.08	20241209	4.46	N	439090	100	16 억	108447	N	N	575	N	N
59	20241219	151300	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15210	-140	5	-0.91	1068412990	70587	112.96	15100	15500	14700	19950	10750	15350	15136.12	0.66	0	951	15543	15446	15253	15156	14963	15495	15205	16	4600	100	11050	10	1	16378260	2491	20.31	2.57	12	0.43	749.00	5925.00	30850	20240613	-50.70	13200	20241209	15.23	30850	-50.70	20240613	13200	15.23	20241209	30850	-50.70	20240613	13200	15.23	20241209	4.46	N	439090	100	16 억	108447	N	N	169	N	N
60	20241219	141302	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15300	-50	5	-0.33	948542820	62726	100.38	15100	15500	14700	19950	10750	15350	15122.00	0.66	0	765	15543	15446	15253	15156	14963	15495	15205	16	4600	100	11050	10	1	16378260	2506	20.43	2.58	12	0.38	749.00	5925.00	30850	20240613	-50.41	13200	20241209	15.91	30850	-50.41	20240613	13200	15.91	20241209	30850	-50.41	20240613	13200	15.91	20241209	4.46	N	439090	100	16 억	108447	N	N	169	N	N
61	20241219	131301	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15240	-110	5	-0.72	801922880	53145	85.04	15100	15500	14700	19950	10750	15350	15089.34	0.66	0	986	15543	15446	15253	15156	14963	15495	15205	16	4600	100	11050	10	1	16378260	2496	20.35	2.57	12	0.32	749.00	5925.00	30850	20240613	-50.60	13200	20241209	15.45	30850	-50.60	20240613	13200	15.45	20241209	30850	-50.60	20240613	13200	15.45	20241209	4.46	N	439090	100	16 억	108447	N	N	169	N	N
62	20241219	121304	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15170	-180	5	-1.17	603152550	40176	64.29	15100	15210	14700	19950	10750	15350	15012.76	0.66	0	808	15543	15446	15253	15156	14963	15495	15205	16	4600	100	11050	10	1	16378260	2485	20.25	2.56	12	0.25	749.00	5925.00	30850	20240613	-50.83	13200	20241209	14.92	30850	-50.83	20240613	13200	14.92	20241209	30850	-50.83	20240613	13200	14.92	20241209	4.46	N	439090	100	16 억	108447	N	N	169	N	N
63	20241219	111300	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15100	-250	5	-1.63	525328450	35034	56.06	15100	15200	14700	19950	10750	15350	14994.82	0.66	0	-978	15543	15446	15253	15156	14963	15495	15205	16	4600	100	11050	10	1	16378260	2473	20.16	2.55	12	0.21	749.00	5925.00	30850	20240613	-51.05	13200	20241209	14.39	30850	-51.05	20240613	13200	14.39	20241209	30850	-51.05	20240613	13200	14.39	20241209	4.46	N	439090	100	16 억	108447	N	N	169	N	N
64	20241219	101253	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15170	-180	5	-1.17	393674730	26311	42.10	15100	15170	14700	19950	10750	15350	14962.36	0.66	0	3392	15543	15446	15253	15156	14963	15495	15205	16	4600	100	11050	10	1	16378260	2485	20.25	2.56	12	0.16	749.00	5925.00	30850	20240613	-50.83	13200	20241209	14.92	30850	-50.83	20240613	13200	14.92	20241209	30850	-50.83	20240613	13200	14.92	20241209	4.46	N	439090	100	16 억	108447	N	N	169	N	N
65	20241219	091304	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14870	-480	5	-3.13	167908810	11292	18.07	15100	15100	14700	19950	10750	15350	14869.71	0.66	0	-419	15543	15446	15253	15156	14963	15495	15205	16	4600	100	11050	10	1	16378260	2435	19.85	2.51	12	0.07	749.00	5925.00	30850	20240613	-51.80	13200	20241209	12.65	30850	-51.80	20240613	13200	12.65	20241209	30850	-51.80	20240613	13200	12.65	20241209	4.46	N	439090	100	16 억	108447	N	N	169	N	N
66	20241218	161257	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15350	110	2	0.72	938415120	61841	90.46	15240	15350	15060	19810	10670	15240	15172.91	0.64	0	3012	15533	15386	15253	15106	14973	15320	15040	16	4570	100	10970	10	1	16378260	2514	20.49	2.59	12	0.38	749.00	5925.00	30850	20240613	-50.24	13200	20241209	16.29	30850	-50.24	20240613	13200	16.29	20241209	30850	-50.24	20240613	13200	16.29	20241209	4.44	N	439090	100	16 억	105435	N	N	169	N	N
67	20241218	151301	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15260	20	2	0.13	850586690	56109	82.07	15240	15330	15060	19810	10670	15240	15159.54	0.64	0	815	15533	15386	15253	15106	14973	15320	15040	16	4570	100	10970	10	1	16378260	2499	20.37	2.58	12	0.34	749.00	5925.00	30850	20240613	-50.53	13200	20241209	15.61	30850	-50.53	20240613	13200	15.61	20241209	30850	-50.53	20240613	13200	15.61	20241209	4.44	N	439090	100	16 억	105435	N	N	1269	N	N
68	20241218	141251	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15150	-90	5	-0.59	735602740	48568	71.04	15240	15330	15060	19810	10670	15240	15145.83	0.64	0	-3550	15533	15386	15253	15106	14973	15320	15040	16	4570	100	10970	10	1	16378260	2481	20.23	2.56	12	0.30	749.00	5925.00	30850	20240613	-50.89	13200	20241209	14.77	30850	-50.89	20240613	13200	14.77	20241209	30850	-50.89	20240613	13200	14.77	20241209	4.44	N	439090	100	16 억	105435	N	N	1269	N	N
69	20241218	131300	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15100	-140	5	-0.92	570637700	37688	55.13	15240	15330	15060	19810	10670	15240	15141.10	0.64	0	-8668	15533	15386	15253	15106	14973	15320	15040	16	4570	100	10970	10	1	16378260	2473	20.16	2.55	12	0.23	749.00	5925.00	30850	20240613	-51.05	13200	20241209	14.39	30850	-51.05	20240613	13200	14.39	20241209	30850	-51.05	20240613	13200	14.39	20241209	4.44	N	439090	100	16 억	105435	N	N	1269	N	N
70	20241218	121252	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15110	-130	5	-0.85	493354310	32576	47.65	15240	15330	15060	19810	10670	15240	15144.72	0.64	0	-9940	15533	15386	15253	15106	14973	15320	15040	16	4570	100	10970	10	1	16378260	2475	20.17	2.55	12	0.20	749.00	5925.00	30850	20240613	-51.02	13200	20241209	14.47	30850	-51.02	20240613	13200	14.47	20241209	30850	-51.02	20240613	13200	14.47	20241209	4.44	N	439090	100	16 억	105435	N	N	1269	N	N
71	20241218	111252	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15150	-90	5	-0.59	352811910	23270	34.04	15240	15330	15100	19810	10670	15240	15161.66	0.64	0	-3415	15533	15386	15253	15106	14973	15320	15040	16	4570	100	10970	10	1	16378260	2481	20.23	2.56	12	0.14	749.00	5925.00	30850	20240613	-50.89	13200	20241209	14.77	30850	-50.89	20240613	13200	14.77	20241209	30850	-50.89	20240613	13200	14.77	20241209	4.44	N	439090	100	16 억	105435	N	N	1269	N	N
72	20241218	101259	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15200	-40	5	-0.26	248705270	16396	23.98	15240	15330	15100	19810	10670	15240	15168.66	0.64	0	-908	15533	15386	15253	15106	14973	15320	15040	16	4570	100	10970	10	1	16378260	2489	20.29	2.57	12	0.10	749.00	5925.00	30850	20240613	-50.73	13200	20241209	15.15	30850	-50.73	20240613	13200	15.15	20241209	30850	-50.73	20240613	13200	15.15	20241209	4.44	N	439090	100	16 억	105435	N	N	1269	N	N
73	20241218	091304	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15170	-70	5	-0.46	64803130	4256	6.23	15240	15330	15130	19810	10670	15240	15226.30	0.64	0	-26	15533	15386	15253	15106	14973	15320	15040	16	4570	100	10970	10	1	16378260	2485	20.25	2.56	12	0.03	749.00	5925.00	30850	20240613	-50.83	13200	20241209	14.92	30850	-50.83	20240613	13200	14.92	20241209	30850	-50.83	20240613	13200	14.92	20241209	4.44	N	439090	100	16 억	105435	N	N	1269	N	N
74	20241217	161254	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15240	-120	5	-0.78	1032081670	67937	76.12	15400	15400	15120	19960	10760	15360	15191.67	0.62	0	4133	15826	15592	15456	15222	15086	15525	15155	16	4600	100	11050	10	1	16378260	2496	20.35	2.57	12	0.41	749.00	5925.00	30850	20240613	-50.60	13200	20241209	15.45	30850	-50.60	20240613	13200	15.45	20241209	30850	-50.60	20240613	13200	15.45	20241209	4.41	N	439090	100	16 억	101299	N	N	1269	N	N
75	20241217	151259	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15230	-130	5	-0.85	955517880	62912	70.49	15400	15400	15120	19960	10760	15360	15188.17	0.62	0	2878	15826	15592	15456	15222	15086	15525	15155	16	4600	100	11050	10	1	16378260	2494	20.33	2.57	12	0.38	749.00	5925.00	30850	20240613	-50.63	13200	20241209	15.38	30850	-50.63	20240613	13200	15.38	20241209	30850	-50.63	20240613	13200	15.38	20241209	4.41	N	439090	100	16 억	101299	N	N	827	N	N
76	20241217	141250	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15250	-110	5	-0.72	845425020	55673	62.38	15400	15400	15120	19960	10760	15360	15185.55	0.62	0	2892	15826	15592	15456	15222	15086	15525	15155	16	4600	100	11050	10	1	16378260	2498	20.36	2.57	12	0.34	749.00	5925.00	30850	20240613	-50.57	13200	20241209	15.53	30850	-50.57	20240613	13200	15.53	20241209	30850	-50.57	20240613	13200	15.53	20241209	4.41	N	439090	100	16 억	101299	N	N	827	N	N
77	20241217	131242	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15170	-190	5	-1.24	715685950	47161	52.84	15400	15400	15120	19960	10760	15360	15175.38	0.62	0	-303	15826	15592	15456	15222	15086	15525	15155	16	4600	100	11050	10	1	16378260	2485	20.25	2.56	12	0.29	749.00	5925.00	30850	20240613	-50.83	13200	20241209	14.92	30850	-50.83	20240613	13200	14.92	20241209	30850	-50.83	20240613	13200	14.92	20241209	4.41	N	439090	100	16 억	101299	N	N	827	N	N
78	20241217	121209	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15130	-230	5	-1.50	631569110	41606	46.62	15400	15400	15120	19960	10760	15360	15179.76	0.62	0	1059	15826	15592	15456	15222	15086	15525	15155	16	4600	100	11050	10	1	16378260	2478	20.20	2.55	12	0.25	749.00	5925.00	30850	20240613	-50.96	13200	20241209	14.62	30850	-50.96	20240613	13200	14.62	20241209	30850	-50.96	20240613	13200	14.62	20241209	4.41	N	439090	100	16 억	101299	N	N	827	N	N
79	20241217	111234	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15140	-220	5	-1.43	528254180	34792	38.98	15400	15400	15120	19960	10760	15360	15183.21	0.62	0	1913	15826	15592	15456	15222	15086	15525	15155	16	4600	100	11050	10	1	16378260	2480	20.21	2.56	12	0.21	749.00	5925.00	30850	20240613	-50.92	13200	20241209	14.70	30850	-50.92	20240613	13200	14.70	20241209	30850	-50.92	20240613	13200	14.70	20241209	4.41	N	439090	100	16 억	101299	N	N	827	N	N
80	20241217	101240	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15160	-200	5	-1.30	400657130	26370	29.54	15400	15400	15120	19960	10760	15360	15193.67	0.62	0	-79	15826	15592	15456	15222	15086	15525	15155	16	4600	100	11050	10	1	16378260	2483	20.24	2.56	12	0.16	749.00	5925.00	30850	20240613	-50.86	13200	20241209	14.85	30850	-50.86	20240613	13200	14.85	20241209	30850	-50.86	20240613	13200	14.85	20241209	4.41	N	439090	100	16 억	101299	N	N	827	N	N
81	20241217	091257	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15160	-200	5	-1.30	154188200	10120	11.34	15400	15400	15120	19960	10760	15360	15235.99	0.62	0	-2825	15826	15592	15456	15222	15086	15525	15155	16	4600	100	11050	10	1	16378260	2483	20.24	2.56	12	0.06	749.00	5925.00	30850	20240613	-50.86	13200	20241209	14.85	30850	-50.86	20240613	13200	14.85	20241209	30850	-50.86	20240613	13200	14.85	20241209	4.41	N	439090	100	16 억	101299	N	N	827	N	N
82	20241216	161246	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15360	20	2	0.13	1367403360	88490	114.17	15460	15690	15320	19940	10740	15340	15452.66	0.69	0	-12260	15580	15460	15260	15140	14940	15520	15200	16	4600	100	11040	10	1	16378260	2516	20.51	2.59	12	0.54	749.00	5925.00	30850	20240613	-50.21	13200	20241209	16.36	30850	-50.21	20240613	13200	16.36	20241209	30850	-50.21	20240613	13200	16.36	20241209	4.40	N	439090	100	16 억	113447	N	N	827	N	N
83	20241216	151256	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15360	20	2	0.13	1337398230	86536	111.65	15460	15690	15320	19940	10740	15340	15454.82	0.69	0	-12515	15580	15460	15260	15140	14940	15520	15200	16	4600	100	11040	10	1	16378260	2516	20.51	2.59	12	0.53	749.00	5925.00	30850	20240613	-50.21	13200	20241209	16.36	30850	-50.21	20240613	13200	16.36	20241209	30850	-50.21	20240613	13200	16.36	20241209	4.40	N	439090	100	16 억	113447	N	N	3	N	N
84	20241216	141254	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15390	50	2	0.33	1249981420	80841	104.30	15460	15690	15320	19940	10740	15340	15462.22	0.69	0	-13602	15580	15460	15260	15140	14940	15520	15200	16	4600	100	11040	10	1	16378260	2521	20.55	2.60	12	0.49	749.00	5925.00	30850	20240613	-50.11	13200	20241209	16.59	30850	-50.11	20240613	13200	16.59	20241209	30850	-50.11	20240613	13200	16.59	20241209	4.40	N	439090	100	16 억	113447	N	N	3	N	N
85	20241216	131256	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15330	-10	5	-0.07	1203627530	77828	100.41	15460	15690	15320	19940	10740	15340	15465.22	0.69	0	-14494	15580	15460	15260	15140	14940	15520	15200	16	4600	100	11040	10	1	16378260	2511	20.47	2.59	12	0.48	749.00	5925.00	30850	20240613	-50.31	13200	20241209	16.14	30850	-50.31	20240613	13200	16.14	20241209	30850	-50.31	20240613	13200	16.14	20241209	4.40	N	439090	100	16 억	113447	N	N	3	N	N
86	20241216	121255	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15400	60	2	0.39	1076329530	69545	89.73	15460	15690	15330	19940	10740	15340	15476.73	0.69	0	-10486	15580	15460	15260	15140	14940	15520	15200	16	4600	100	11040	10	1	16378260	2522	20.56	2.60	12	0.42	749.00	5925.00	30850	20240613	-50.08	13200	20241209	16.67	30850	-50.08	20240613	13200	16.67	20241209	30850	-50.08	20240613	13200	16.67	20241209	4.40	N	439090	100	16 억	113447	N	N	3	N	N
87	20241216	111254	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15400	60	2	0.39	992258730	64070	82.66	15460	15690	15330	19940	10740	15340	15487.10	0.69	0	-11104	15580	15460	15260	15140	14940	15520	15200	16	4600	100	11040	10	1	16378260	2522	20.56	2.60	12	0.39	749.00	5925.00	30850	20240613	-50.08	13200	20241209	16.67	30850	-50.08	20240613	13200	16.67	20241209	30850	-50.08	20240613	13200	16.67	20241209	4.40	N	439090	100	16 억	113447	N	N	3	N	N
88	20241216	101255	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15540	200	2	1.30	691901090	44583	57.52	15460	15690	15410	19940	10740	15340	15519.39	0.69	0	-9970	15580	15460	15260	15140	14940	15520	15200	16	4600	100	11040	10	1	16378260	2545	20.75	2.62	12	0.27	749.00	5925.00	30850	20240613	-49.63	13200	20241209	17.73	30850	-49.63	20240613	13200	17.73	20241209	30850	-49.63	20240613	13200	17.73	20241209	4.40	N	439090	100	16 억	113447	N	N	3	N	N
89	20241216	091256	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15540	200	2	1.30	209069370	13497	17.41	15460	15590	15410	19940	10740	15340	15490.06	0.69	0	-4040	15580	15460	15260	15140	14940	15520	15200	16	4600	100	11040	10	1	16378260	2545	20.75	2.62	12	0.08	749.00	5925.00	30850	20240613	-49.63	13200	20241209	17.73	30850	-49.63	20240613	13200	17.73	20241209	30850	-49.63	20240613	13200	17.73	20241209	4.40	N	439090	100	16 억	113447	N	N	3	N	N
90	20241213	161247	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15340	90	2	0.59	1170603400	76632	74.47	15210	15380	15060	19820	10680	15250	15275.18	0.69	0	512	15563	15406	15203	15046	14843	15305	14945	16	4570	100	10980	10	1	16378260	2512	20.48	2.59	12	0.47	749.00	5925.00	30850	20240613	-50.28	13200	20241209	16.21	30850	-50.28	20240613	13200	16.21	20241209	30850	-50.28	20240613	13200	16.21	20241209	4.47	N	439090	100	16 억	112932	N	N	3	N	N
91	20241213	151252	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15350	100	2	0.66	1102085620	72165	70.13	15210	15380	15060	19820	10680	15250	15271.75	0.69	0	1044	15563	15406	15203	15046	14843	15305	14945	16	4570	100	10980	10	1	16378260	2514	20.49	2.59	12	0.44	749.00	5925.00	30850	20240613	-50.24	13200	20241209	16.29	30850	-50.24	20240613	13200	16.29	20241209	30850	-50.24	20240613	13200	16.29	20241209	4.47	N	439090	100	16 억	112932	N	N	1	N	N
92	20241213	141251	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15340	90	2	0.59	997939350	65366	63.52	15210	15380	15060	19820	10680	15250	15266.95	0.69	0	1818	15563	15406	15203	15046	14843	15305	14945	16	4570	100	10980	10	1	16378260	2512	20.48	2.59	12	0.40	749.00	5925.00	30850	20240613	-50.28	13200	20241209	16.21	30850	-50.28	20240613	13200	16.21	20241209	30850	-50.28	20240613	13200	16.21	20241209	4.47	N	439090	100	16 억	112932	N	N	1	N	N
93	20241213	131253	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15320	70	2	0.46	804134560	52742	51.26	15210	15340	15060	19820	10680	15250	15246.57	0.69	0	-78	15563	15406	15203	15046	14843	15305	14945	16	4570	100	10980	10	1	16378260	2509	20.45	2.59	12	0.32	749.00	5925.00	30850	20240613	-50.34	13200	20241209	16.06	30850	-50.34	20240613	13200	16.06	20241209	30850	-50.34	20240613	13200	16.06	20241209	4.47	N	439090	100	16 억	112932	N	N	1	N	N
94	20241213	121252	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15280	30	2	0.20	717182060	47063	45.74	15210	15320	15060	19820	10680	15250	15238.76	0.69	0	358	15563	15406	15203	15046	14843	15305	14945	16	4570	100	10980	10	1	16378260	2503	20.40	2.58	12	0.29	749.00	5925.00	30850	20240613	-50.47	13200	20241209	15.76	30850	-50.47	20240613	13200	15.76	20241209	30850	-50.47	20240613	13200	15.76	20241209	4.47	N	439090	100	16 억	112932	N	N	1	N	N
95	20241213	111250	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15260	10	2	0.07	534686230	35119	34.13	15210	15320	15060	19820	10680	15250	15224.98	0.69	0	-3548	15563	15406	15203	15046	14843	15305	14945	16	4570	100	10980	10	1	16378260	2499	20.37	2.58	12	0.21	749.00	5925.00	30850	20240613	-50.53	13200	20241209	15.61	30850	-50.53	20240613	13200	15.61	20241209	30850	-50.53	20240613	13200	15.61	20241209	4.47	N	439090	100	16 억	112932	N	N	1	N	N
96	20241213	101243	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15230	-20	5	-0.13	402363050	26436	25.69	15210	15320	15060	19820	10680	15250	15220.26	0.69	0	-8714	15563	15406	15203	15046	14843	15305	14945	16	4570	100	10980	10	1	16378260	2494	20.33	2.57	12	0.16	749.00	5925.00	30850	20240613	-50.63	13200	20241209	15.38	30850	-50.63	20240613	13200	15.38	20241209	30850	-50.63	20240613	13200	15.38	20241209	4.47	N	439090	100	16 억	112932	N	N	1	N	N
97	20241213	091244	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15160	-90	5	-0.59	105819280	6970	6.77	15210	15280	15060	19820	10680	15250	15182.02	0.69	0	-1902	15563	15406	15203	15046	14843	15305	14945	16	4570	100	10980	10	1	16378260	2483	20.24	2.56	12	0.04	749.00	5925.00	30850	20240613	-50.86	13200	20241209	14.85	30850	-50.86	20240613	13200	14.85	20241209	30850	-50.86	20240613	13200	14.85	20241209	4.47	N	439090	100	16 억	112932	N	N	1	N	N
98	20241212	161249	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15250	50	2	0.33	1543912070	101741	67.06	15300	15360	15000	19760	10640	15200	15174.14	0.68	0	1767	15706	15452	15076	14822	14446	15580	14950	16	4560	100	10940	10	1	16378260	2498	20.36	2.57	12	0.62	749.00	5925.00	30850	20240613	-50.57	13200	20241209	15.53	30850	-50.57	20240613	13200	15.53	20241209	30850	-50.57	20240613	13200	15.53	20241209	4.68	N	439090	100	16 억	111328	N	N	1	N	N
99	20241212	151243	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15230	30	2	0.20	1411701030	93067	61.34	15300	15360	15000	19760	10640	15200	15168.65	0.68	0	-39	15706	15452	15076	14822	14446	15580	14950	16	4560	100	10940	10	1	16378260	2494	20.33	2.57	12	0.57	749.00	5925.00	30850	20240613	-50.63	13200	20241209	15.38	30850	-50.63	20240613	13200	15.38	20241209	30850	-50.63	20240613	13200	15.38	20241209	4.68	N	439090	100	16 억	111328	N	N	311	N	N
100	20241212	141240	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15120	-80	5	-0.53	1244046220	82019	54.06	15300	15360	15000	19760	10640	15200	15167.78	0.68	0	-2385	15706	15452	15076	14822	14446	15580	14950	16	4560	100	10940	10	1	16378260	2476	20.19	2.55	12	0.50	749.00	5925.00	30850	20240613	-50.99	13200	20241209	14.55	30850	-50.99	20240613	13200	14.55	20241209	30850	-50.99	20240613	13200	14.55	20241209	4.68	N	439090	100	16 억	111328	N	N	311	N	N
101	20241212	131229	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15060	-140	5	-0.92	1186802360	78231	51.56	15300	15360	15000	19760	10640	15200	15170.49	0.68	0	-3525	15706	15452	15076	14822	14446	15580	14950	16	4560	100	10940	10	1	16378260	2467	20.11	2.54	12	0.48	749.00	5925.00	30850	20240613	-51.18	13200	20241209	14.09	30850	-51.18	20240613	13200	14.09	20241209	30850	-51.18	20240613	13200	14.09	20241209	4.68	N	439090	100	16 억	111328	N	N	311	N	N
102	20241212	121223	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15060	-140	5	-0.92	997224300	65621	43.25	15300	15360	15040	19760	10640	15200	15196.73	0.68	0	-8519	15706	15452	15076	14822	14446	15580	14950	16	4560	100	10940	10	1	16378260	2467	20.11	2.54	12	0.40	749.00	5925.00	30850	20240613	-51.18	13200	20241209	14.09	30850	-51.18	20240613	13200	14.09	20241209	30850	-51.18	20240613	13200	14.09	20241209	4.68	N	439090	100	16 억	111328	N	N	311	N	N
103	20241212	111233	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15170	-30	5	-0.20	822811990	54092	35.65	15300	15360	15080	19760	10640	15200	15211.34	0.68	0	-5600	15706	15452	15076	14822	14446	15580	14950	16	4560	100	10940	10	1	16378260	2485	20.25	2.56	12	0.33	749.00	5925.00	30850	20240613	-50.83	13200	20241209	14.92	30850	-50.83	20240613	13200	14.92	20241209	30850	-50.83	20240613	13200	14.92	20241209	4.68	N	439090	100	16 억	111328	N	N	311	N	N
104	20241212	101233	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15110	-90	5	-0.59	584526120	38407	25.31	15300	15360	15080	19760	10640	15200	15219.26	0.68	0	-6064	15706	15452	15076	14822	14446	15580	14950	16	4560	100	10940	10	1	16378260	2475	20.17	2.55	12	0.23	749.00	5925.00	30850	20240613	-51.02	13200	20241209	14.47	30850	-51.02	20240613	13200	14.47	20241209	30850	-51.02	20240613	13200	14.47	20241209	4.68	N	439090	100	16 억	111328	N	N	311	N	N
105	20241212	091242	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15210	10	2	0.07	251527070	16488	10.87	15300	15360	15080	19760	10640	15200	15255.16	0.68	0	-3819	15706	15452	15076	14822	14446	15580	14950	16	4560	100	10940	10	1	16378260	2491	20.31	2.57	12	0.10	749.00	5925.00	30850	20240613	-50.70	13200	20241209	15.23	30850	-50.70	20240613	13200	15.23	20241209	30850	-50.70	20240613	13200	15.23	20241209	4.68	N	439090	100	16 억	111328	N	N	311	N	N
106	20241211	161235	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15200	640	2	4.40	2288921510	151152	55.95	14760	15330	14700	18920	10200	14560	15142.50	0.52	0	25721	15513	15036	14133	13656	12753	15275	13895	16	4360	100	10480	10	1	16378260	2489	20.29	2.57	12	0.92	749.00	5925.00	30850	20240613	-50.73	13200	20241209	15.15	30850	-50.73	20240613	13200	15.15	20241209	30850	-50.73	20240613	13200	15.15	20241209	4.86	N	439090	100	16 억	85424	N	N	311	N	N
107	20241211	151146	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15210	650	2	4.46	2137075490	141172	52.26	14760	15330	14700	18920	10200	14560	15138.10	0.52	0	19158	15513	15036	14133	13656	12753	15275	13895	16	4360	100	10480	10	1	16378260	2491	20.31	2.57	12	0.86	749.00	5925.00	30850	20240613	-50.70	13200	20241209	15.23	30850	-50.70	20240613	13200	15.23	20241209	30850	-50.70	20240613	13200	15.23	20241209	4.86	N	439090	100	16 억	85424	N	N	2775	N	N
108	20241211	141244	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15150	590	2	4.05	2012769920	133000	49.23	14760	15330	14700	18920	10200	14560	15133.61	0.52	0	15805	15513	15036	14133	13656	12753	15275	13895	16	4360	100	10480	10	1	16378260	2481	20.23	2.56	12	0.81	749.00	5925.00	30850	20240613	-50.89	13200	20241209	14.77	30850	-50.89	20240613	13200	14.77	20241209	30850	-50.89	20240613	13200	14.77	20241209	4.86	N	439090	100	16 억	85424	N	N	2775	N	N
109	20241211	131246	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15190	630	2	4.33	1784928200	117960	43.67	14760	15330	14700	18920	10200	14560	15131.64	0.52	0	8547	15513	15036	14133	13656	12753	15275	13895	16	4360	100	10480	10	1	16378260	2488	20.28	2.56	12	0.72	749.00	5925.00	30850	20240613	-50.76	13200	20241209	15.08	30850	-50.76	20240613	13200	15.08	20241209	30850	-50.76	20240613	13200	15.08	20241209	4.86	N	439090	100	16 억	85424	N	N	2775	N	N
110	20241211	121247	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15150	590	2	4.05	1606197100	106200	39.31	14760	15330	14700	18920	10200	14560	15124.27	0.52	0	12035	15513	15036	14133	13656	12753	15275	13895	16	4360	100	10480	10	1	16378260	2481	20.23	2.56	12	0.65	749.00	5925.00	30850	20240613	-50.89	13200	20241209	14.77	30850	-50.89	20240613	13200	14.77	20241209	30850	-50.89	20240613	13200	14.77	20241209	4.86	N	439090	100	16 억	85424	N	N	2775	N	N
111	20241211	111243	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15120	560	2	3.85	1504645470	99496	36.83	14760	15330	14700	18920	10200	14560	15122.67	0.52	0	9290	15513	15036	14133	13656	12753	15275	13895	16	4360	100	10480	10	1	16378260	2476	20.19	2.55	12	0.61	749.00	5925.00	30850	20240613	-50.99	13200	20241209	14.55	30850	-50.99	20240613	13200	14.55	20241209	30850	-50.99	20240613	13200	14.55	20241209	4.86	N	439090	100	16 억	85424	N	N	2775	N	N
112	20241211	101243	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15190	630	2	4.33	1323805310	87594	32.43	14760	15330	14700	18920	10200	14560	15112.97	0.52	0	7579	15513	15036	14133	13656	12753	15275	13895	16	4360	100	10480	10	1	16378260	2488	20.28	2.56	12	0.53	749.00	5925.00	30850	20240613	-50.76	13200	20241209	15.08	30850	-50.76	20240613	13200	15.08	20241209	30850	-50.76	20240613	13200	15.08	20241209	4.86	N	439090	100	16 억	85424	N	N	2775	N	N
113	20241211	091249	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15170	610	2	4.19	535195970	35745	13.23	14760	15300	14700	18920	10200	14560	14972.61	0.52	0	9154	15513	15036	14133	13656	12753	15275	13895	16	4360	100	10480	10	1	16378260	2485	20.25	2.56	12	0.22	749.00	5925.00	30850	20240613	-50.83	13200	20241209	14.92	30850	-50.83	20240613	13200	14.92	20241209	30850	-50.83	20240613	13200	14.92	20241209	4.86	N	439090	100	16 억	85424	N	N	2775	N	N
114	20241210	161232	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14560	1360	2	10.30	3775966280	266412	94.01	13230	14610	13230	17160	9240	13200	14173.31	0.00	0	106782	14960	14080	13640	12760	12320	13860	12540	16	3960	100	9500	10	1	16378260	2385	19.44	2.46	12	1.63	749.00	5925.00	30850	20240613	-52.80	13200	20241209	10.30	30850	-52.80	20240613	13200	10.30	20241209	30850	-52.80	20240613	13200	10.30	20241209	5.16	N	439090	100	16 억	0	N	N	2775	N	N
115	20241210	151235	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14520	1320	2	10.00	3661441190	258539	91.24	13230	14610	13230	17160	9240	13200	14162.05	0.00	0	103330	14960	14080	13640	12760	12320	13860	12540	16	3960	100	9500	10	1	16378260	2378	19.39	2.45	12	1.58	749.00	5925.00	30850	20240613	-52.93	13200	20241209	10.00	30850	-52.93	20240613	13200	10.00	20241209	30850	-52.93	20240613	13200	10.00	20241209	5.16	N	439090	100	16 억	0	N	N	175	N	N
116	20241210	141234	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14510	1310	2	9.92	3428272540	242405	85.54	13230	14610	13230	17160	9240	13200	14142.75	0.00	0	95307	14960	14080	13640	12760	12320	13860	12540	16	3960	100	9500	10	1	16378260	2376	19.37	2.45	12	1.48	749.00	5925.00	30850	20240613	-52.97	13200	20241209	9.92	30850	-52.97	20240613	13200	9.92	20241209	30850	-52.97	20240613	13200	9.92	20241209	5.16	N	439090	100	16 억	0	N	N	175	N	N
117	20241210	131236	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14490	1290	2	9.77	3279211490	232104	81.91	13230	14610	13230	17160	9240	13200	14128.20	0.00	0	89337	14960	14080	13640	12760	12320	13860	12540	16	3960	100	9500	10	1	16378260	2373	19.35	2.45	12	1.42	749.00	5925.00	30850	20240613	-53.03	13200	20241209	9.77	30850	-53.03	20240613	13200	9.77	20241209	30850	-53.03	20240613	13200	9.77	20241209	5.16	N	439090	100	16 억	0	N	N	175	N	N
118	20241210	121233	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14360	1160	2	8.79	3102838240	219899	77.60	13230	14610	13230	17160	9240	13200	14110.29	0.00	0	82783	14960	14080	13640	12760	12320	13860	12540	16	3960	100	9500	10	1	16378260	2352	19.17	2.42	12	1.34	749.00	5925.00	30850	20240613	-53.45	13200	20241209	8.79	30850	-53.45	20240613	13200	8.79	20241209	30850	-53.45	20240613	13200	8.79	20241209	5.16	N	439090	100	16 억	0	N	N	175	N	N
119	20241210	111233	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14420	1220	2	9.24	2797124130	198810	70.16	13230	14520	13230	17160	9240	13200	14069.33	0.00	0	78475	14960	14080	13640	12760	12320	13860	12540	16	3960	100	9500	10	1	16378260	2362	19.25	2.43	12	1.21	749.00	5925.00	30850	20240613	-53.26	13200	20241209	9.24	30850	-53.26	20240613	13200	9.24	20241209	30850	-53.26	20240613	13200	9.24	20241209	5.16	N	439090	100	16 억	0	N	N	175	N	N
120	20241210	101235	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14320	1120	2	8.48	2311725840	165161	58.28	13230	14390	13230	17160	9240	13200	13996.80	0.00	0	68526	14960	14080	13640	12760	12320	13860	12540	16	3960	100	9500	10	1	16378260	2345	19.12	2.42	12	1.01	749.00	5925.00	30850	20240613	-53.58	13200	20241209	8.48	30850	-53.58	20240613	13200	8.48	20241209	30850	-53.58	20240613	13200	8.48	20241209	5.16	N	439090	100	16 억	0	N	N	175	N	N
121	20241210	091242	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14080	880	2	6.67	924940260	67457	23.81	13230	14150	13230	17160	9240	13200	13711.55	0.00	0	36678	14960	14080	13640	12760	12320	13860	12540	16	3960	100	9500	10	1	16378260	2306	18.80	2.38	12	0.41	749.00	5925.00	30850	20240613	-54.36	13200	20241209	6.67	30850	-54.36	20240613	13200	6.67	20241209	30850	-54.36	20240613	13200	6.67	20241209	5.16	N	439090	100	16 억	0	N	N	175	N	N
122	20241209	161230	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	13200	-1700	5	-11.41	3827125920	277581	104.49	14520	14520	13200	19370	10430	14900	13791.96	0.00	0	12038	16406	15652	15096	14342	13786	15375	14065	16	4470	100	10720	10	1	16378260	2162	17.62	2.23	12	1.69	749.00	5925.00	30850	20240613	-57.21	13200	20241209	0.00	30850	-57.21	20240613	13200	0.00	20241209	30850	-57.21	20240613	13200	0.00	20241209	5.24	N	439090	100	16 억	0	N	N	175	N	N
123	20241209	151232	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	13250	-1650	5	-11.07	3536392130	255579	96.21	14520	14520	13240	19370	10430	14900	13836.79	0.00	0	7573	16406	15652	15096	14342	13786	15375	14065	16	4470	100	10720	10	1	16378260	2170	17.69	2.24	12	1.56	749.00	5925.00	30850	20240613	-57.05	13240	20241209	0.08	30850	-57.05	20240613	13240	0.08	20241209	30850	-57.05	20240613	13240	0.08	20241209	5.24	N	439090	100	16 억	0	N	N	9	N	N
124	20241209	141230	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	13720	-1180	5	-7.92	2639924210	188870	71.10	14520	14520	13680	19370	10430	14900	13977.47	0.00	0	-1864	16406	15652	15096	14342	13786	15375	14065	16	4470	100	10720	10	1	16378260	2247	18.32	2.32	12	1.15	749.00	5925.00	30850	20240613	-55.53	13680	20241209	0.29	30850	-55.53	20240613	13680	0.29	20241209	30850	-55.53	20240613	13680	0.29	20241209	5.24	N	439090	100	16 억	0	N	N	9	N	N
125	20241209	131235	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	13800	-1100	5	-7.38	2376226180	169636	63.86	14520	14520	13700	19370	10430	14900	14007.79	0.00	0	-2715	16406	15652	15096	14342	13786	15375	14065	16	4470	100	10720	10	1	16378260	2260	18.42	2.33	12	1.04	749.00	5925.00	30850	20240613	-55.27	13700	20241209	0.73	30850	-55.27	20240613	13700	0.73	20241209	30850	-55.27	20240613	13700	0.73	20241209	5.24	N	439090	100	16 억	0	N	N	9	N	N
126	20241209	121231	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	13930	-970	5	-6.51	1982382710	141077	53.11	14520	14520	13770	19370	10430	14900	14051.78	0.00	0	-2079	16406	15652	15096	14342	13786	15375	14065	16	4470	100	10720	10	1	16378260	2281	18.60	2.35	12	0.86	749.00	5925.00	30850	20240613	-54.85	13770	20241209	1.16	30850	-54.85	20240613	13770	1.16	20241209	30850	-54.85	20240613	13770	1.16	20241209	5.24	N	439090	100	16 억	0	N	N	9	N	N
127	20241209	111231	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	14050	-850	5	-5.70	1445880650	102513	38.59	14520	14520	13920	19370	10430	14900	14104.36	0.00	0	-1690	16406	15652	15096	14342	13786	15375	14065	16	4470	100	10720	10	1	16378260	2301	18.76	2.37	12	0.63	749.00	5925.00	30850	20240613	-54.46	13920	20241209	0.93	30850	-54.46	20240613	13920	0.93	20241209	30850	-54.46	20240613	13920	0.93	20241209	5.24	N	439090	100	16 억	0	N	N	9	N	N
128	20241209	101228	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	14130	-770	5	-5.17	1135432460	80490	30.30	14520	14520	13920	19370	10430	14900	14106.50	0.00	0	-1367	16406	15652	15096	14342	13786	15375	14065	16	4470	100	10720	10	1	16378260	2314	18.87	2.38	12	0.49	749.00	5925.00	30850	20240613	-54.20	13920	20241209	1.51	30850	-54.20	20240613	13920	1.51	20241209	30850	-54.20	20240613	13920	1.51	20241209	5.24	N	439090	100	16 억	0	N	N	9	N	N
129	20241209	091222	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	14100	-800	5	-5.37	389285940	27357	10.30	14520	14520	14010	19370	10430	14900	14229.85	0.00	0	2753	16406	15652	15096	14342	13786	15375	14065	16	4470	100	10720	10	1	16378260	2309	18.83	2.38	12	0.17	749.00	5925.00	30850	20240613	-54.29	14010	20241209	0.64	30850	-54.29	20240613	14010	0.64	20241209	30850	-54.29	20240613	14010	0.64	20241209	5.24	N	439090	100	16 억	0	N	N	9	N	N
130	20241206	161220	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	14900	-930	5	-5.87	3940034580	262183	266.81	15700	15850	14540	20550	11090	15830	15028.32	0.00	0	-2141	16330	16080	15940	15690	15550	16010	15620	16	4720	100	11390	10	1	16378260	2440	19.89	2.51	12	1.60	749.00	5925.00	30850	20240613	-51.70	14540	20241206	2.48	30850	-51.70	20240613	14540	2.48	20241206	30850	-51.70	20240613	14540	2.48	20241206	5.23	N	439090	100	16 억	0	N	N	9	N	N
131	20241206	151225	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	14950	-880	5	-5.56	3849989320	256142	260.66	15700	15850	14540	20550	11090	15830	15030.53	0.00	0	-1303	16330	16080	15940	15690	15550	16010	15620	16	4720	100	11390	10	1	16378260	2449	19.96	2.52	12	1.56	749.00	5925.00	30850	20240613	-51.54	14540	20241206	2.82	30850	-51.54	20240613	14540	2.82	20241206	30850	-51.54	20240613	14540	2.82	20241206	5.23	N	439090	100	16 억	0	N	N	0	N	N
132	20241206	141222	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	14840	-990	5	-6.25	3522038760	234203	238.34	15700	15850	14540	20550	11090	15830	15038.23	0.00	0	-715	16330	16080	15940	15690	15550	16010	15620	16	4720	100	11390	10	1	16378260	2431	19.81	2.50	12	1.43	749.00	5925.00	30850	20240613	-51.90	14540	20241206	2.06	30850	-51.90	20240613	14540	2.06	20241206	30850	-51.90	20240613	14540	2.06	20241206	5.23	N	439090	100	16 억	0	N	N	0	N	N
133	20241206	131222	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	14850	-980	5	-6.19	3301644520	219374	223.25	15700	15850	14540	20550	11090	15830	15050.12	0.00	0	-208	16330	16080	15940	15690	15550	16010	15620	16	4720	100	11390	10	1	16378260	2432	19.83	2.51	12	1.34	749.00	5925.00	30850	20240613	-51.86	14540	20241206	2.13	30850	-51.86	20240613	14540	2.13	20241206	30850	-51.86	20240613	14540	2.13	20241206	5.23	N	439090	100	16 억	0	N	N	0	N	N
134	20241206	121214	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	14780	-1050	5	-6.63	3038851800	201601	205.16	15700	15850	14540	20550	11090	15830	15073.41	0.00	0	1040	16330	16080	15940	15690	15550	16010	15620	16	4720	100	11390	10	1	16378260	2421	19.73	2.49	12	1.23	749.00	5925.00	30850	20240613	-52.09	14540	20241206	1.65	30850	-52.09	20240613	14540	1.65	20241206	30850	-52.09	20240613	14540	1.65	20241206	5.23	N	439090	100	16 억	0	N	N	0	N	N
135	20241206	111212	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	14760	-1070	5	-6.76	2611053980	172809	175.86	15700	15850	14540	20550	11090	15830	15109.27	0.00	0	982	16330	16080	15940	15690	15550	16010	15620	16	4720	100	11390	10	1	16378260	2417	19.71	2.49	12	1.06	749.00	5925.00	30850	20240613	-52.16	14540	20241206	1.51	30850	-52.16	20240613	14540	1.51	20241206	30850	-52.16	20240613	14540	1.51	20241206	5.23	N	439090	100	16 억	0	N	N	0	N	N
136	20241206	101212	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	15120	-710	5	-4.49	1236719690	80268	81.68	15700	15850	15030	20550	11090	15830	15407.12	0.00	0	2245	16330	16080	15940	15690	15550	16010	15620	16	4720	100	11390	10	1	16378260	2476	20.19	2.55	12	0.49	749.00	5925.00	30850	20240613	-50.99	15030	20241206	0.60	30850	-50.99	20240613	15030	0.60	20241206	30850	-50.99	20240613	15030	0.60	20241206	5.23	N	439090	100	16 억	0	N	N	0	N	N
137	20241206	091222	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15730	-100	5	-0.63	289995440	18413	18.74	15700	15850	15700	20550	11090	15830	15749.28	0.00	0	-16	16330	16080	15940	15690	15550	16010	15620	16	4720	100	11390	10	1	16378260	2576	21.00	2.65	12	0.11	749.00	5925.00	30850	20240613	-49.01	15550	20241203	1.16	30850	-49.01	20240613	15550	1.16	20241203	30850	-49.01	20240613	15550	1.16	20241203	5.23	N	439090	100	16 억	0	N	N	0	N	N
138	20241205	161156	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15830	-200	5	-1.25	1478503170	92656	55.69	16190	16190	15800	20800	11230	16030	15956.93	0.00	0	-13887	16703	16366	16123	15786	15543	16245	15665	16	4770	100	11540	10	1	16378260	2593	21.13	2.67	12	0.57	749.00	5925.00	30850	20240613	-48.69	15550	20241203	1.80	30850	-48.69	20240613	15550	1.80	20241203	30850	-48.69	20240613	15550	1.80	20241203	5.15	N	439090	100	16 억	0	N	N	0	N	N
139	20241205	151206	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15850	-180	5	-1.12	1395026800	87384	52.52	16190	16190	15800	20800	11230	16030	15964.33	0.00	0	-13887	16703	16366	16123	15786	15543	16245	15665	16	4770	100	11540	10	1	16378260	2596	21.16	2.68	12	0.53	749.00	5925.00	30850	20240613	-48.62	15550	20241203	1.93	30850	-48.62	20240613	15550	1.93	20241203	30850	-48.62	20240613	15550	1.93	20241203	5.15	N	439090	100	16 억	0	N	N	0	N	N
140	20241205	141149	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15960	-70	5	-0.44	927724220	57952	34.83	16190	16190	15890	20800	11230	16030	16008.49	0.00	0	-10382	16703	16366	16123	15786	15543	16245	15665	16	4770	100	11540	10	1	16378260	2614	21.31	2.69	12	0.35	749.00	5925.00	30850	20240613	-48.27	15550	20241203	2.64	30850	-48.27	20240613	15550	2.64	20241203	30850	-48.27	20240613	15550	2.64	20241203	5.15	N	439090	100	16 억	0	N	N	0	N	N
141	20241205	131200	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15960	-70	5	-0.44	856789380	53511	32.16	16190	16190	15890	20800	11230	16030	16011.46	0.00	0	-9769	16703	16366	16123	15786	15543	16245	15665	16	4770	100	11540	10	1	16378260	2614	21.31	2.69	12	0.33	749.00	5925.00	30850	20240613	-48.27	15550	20241203	2.64	30850	-48.27	20240613	15550	2.64	20241203	30850	-48.27	20240613	15550	2.64	20241203	5.15	N	439090	100	16 억	0	N	N	0	N	N
142	20241205	121200	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16020	-10	5	-0.06	704530210	43995	26.44	16190	16190	15890	20800	11230	16030	16013.87	0.00	0	-7765	16703	16366	16123	15786	15543	16245	15665	16	4770	100	11540	10	1	16378260	2624	21.39	2.70	12	0.27	749.00	5925.00	30850	20240613	-48.07	15550	20241203	3.02	30850	-48.07	20240613	15550	3.02	20241203	30850	-48.07	20240613	15550	3.02	20241203	5.15	N	439090	100	16 억	0	N	N	0	N	N
143	20241205	111158	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16070	40	2	0.25	589225780	36820	22.13	16190	16190	15890	20800	11230	16030	16002.87	0.00	0	-9815	16703	16366	16123	15786	15543	16245	15665	16	4770	100	11540	10	1	16378260	2632	21.46	2.71	12	0.22	749.00	5925.00	30850	20240613	-47.91	15550	20241203	3.34	30850	-47.91	20240613	15550	3.34	20241203	30850	-47.91	20240613	15550	3.34	20241203	5.15	N	439090	100	16 억	0	N	N	0	N	N
144	20241205	101157	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15960	-70	5	-0.44	473577200	29609	17.80	16190	16190	15890	20800	11230	16030	15994.37	0.00	0	-11751	16703	16366	16123	15786	15543	16245	15665	16	4770	100	11540	10	1	16378260	2614	21.31	2.69	12	0.18	749.00	5925.00	30850	20240613	-48.27	15550	20241203	2.64	30850	-48.27	20240613	15550	2.64	20241203	30850	-48.27	20240613	15550	2.64	20241203	5.15	N	439090	100	16 억	0	N	N	0	N	N
145	20241205	091204	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16030	0	3	0.00	149602010	9319	5.60	16190	16190	15930	20800	11230	16030	16053.44	0.00	0	-6366	16703	16366	16123	15786	15543	16245	15665	16	4770	100	11540	10	1	16378260	2625	21.40	2.71	12	0.06	749.00	5925.00	30850	20240613	-48.04	15550	20241203	3.09	30850	-48.04	20240613	15550	3.09	20241203	30850	-48.04	20240613	15550	3.09	20241203	5.15	N	439090	100	16 억	0	N	N	0	N	N
146	20241204	161137	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16030	-490	5	-2.97	2646554210	164514	31.56	16110	16460	15880	21450	11570	16520	16087.31	0.00	0	6359	17980	17250	16400	15670	14820	17615	16035	16	4930	100	11890	10	1	16378260	2625	21.40	2.71	12	1.00	749.00	5925.00	30850	20240613	-48.04	15550	20241203	3.09	30850	-48.04	20240613	15550	3.09	20241203	30850	-48.04	20240613	15550	3.09	20241203	5.22	N	439090	100	16 억	0	N	N	1976	N	N
147	20241204	151139	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16030	-490	5	-2.97	2537433900	157710	30.26	16110	16460	15880	21450	11570	16520	16089.24	0.00	0	4922	17980	17250	16400	15670	14820	17615	16035	16	4930	100	11890	10	1	16378260	2625	21.40	2.71	12	0.96	749.00	5925.00	30850	20240613	-48.04	15550	20241203	3.09	30850	-48.04	20240613	15550	3.09	20241203	30850	-48.04	20240613	15550	3.09	20241203	5.22	N	439090	100	16 억	0	N	N	1976	N	N
148	20241204	141141	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16030	-490	5	-2.97	2328933900	144719	27.77	16110	16460	15880	21450	11570	16520	16092.80	0.00	0	1108	17980	17250	16400	15670	14820	17615	16035	16	4930	100	11890	10	1	16378260	2625	21.40	2.71	12	0.88	749.00	5925.00	30850	20240613	-48.04	15550	20241203	3.09	30850	-48.04	20240613	15550	3.09	20241203	30850	-48.04	20240613	15550	3.09	20241203	5.22	N	439090	100	16 억	0	N	N	1976	N	N
149	20241204	131135	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16210	-310	5	-1.88	2178519790	135370	25.97	16110	16460	15880	21450	11570	16520	16093.08	0.00	0	2663	17980	17250	16400	15670	14820	17615	16035	16	4930	100	11890	10	1	16378260	2655	21.64	2.74	12	0.83	749.00	5925.00	30850	20240613	-47.46	15550	20241203	4.24	30850	-47.46	20240613	15550	4.24	20241203	30850	-47.46	20240613	15550	4.24	20241203	5.22	N	439090	100	16 억	0	N	N	1976	N	N
150	20241204	121129	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16060	-460	5	-2.78	2022846330	125701	24.12	16110	16460	15880	21450	11570	16520	16092.52	0.00	0	16	17980	17250	16400	15670	14820	17615	16035	16	4930	100	11890	10	1	16378260	2630	21.44	2.71	12	0.77	749.00	5925.00	30850	20240613	-47.94	15550	20241203	3.28	30850	-47.94	20240613	15550	3.28	20241203	30850	-47.94	20240613	15550	3.28	20241203	5.22	N	439090	100	16 억	0	N	N	1976	N	N
151	20241204	111116	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15970	-550	5	-3.33	1845310610	114588	21.98	16110	16460	15880	21450	11570	16520	16103.87	0.00	0	-15	17980	17250	16400	15670	14820	17615	16035	16	4930	100	11890	10	1	16378260	2616	21.32	2.70	12	0.70	749.00	5925.00	30850	20240613	-48.23	15550	20241203	2.70	30850	-48.23	20240613	15550	2.70	20241203	30850	-48.23	20240613	15550	2.70	20241203	5.22	N	439090	100	16 억	0	N	N	1976	N	N
152	20241204	101118	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16030	-490	5	-2.97	1587946950	98492	18.90	16110	16460	15880	21450	11570	16520	16122.60	0.00	0	-594	17980	17250	16400	15670	14820	17615	16035	16	4930	100	11890	10	1	16378260	2625	21.40	2.71	12	0.60	749.00	5925.00	30850	20240613	-48.04	15550	20241203	3.09	30850	-48.04	20240613	15550	3.09	20241203	30850	-48.04	20240613	15550	3.09	20241203	5.22	N	439090	100	16 억	0	N	N	1976	N	N
153	20241204	091142	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16440	-80	5	-0.48	453919480	28006	5.37	16110	16460	16010	21450	11570	16520	16207.94	0.00	0	6698	17980	17250	16400	15670	14820	17615	16035	16	4930	100	11890	10	1	16378260	2693	21.95	2.77	12	0.17	749.00	5925.00	30850	20240613	-46.71	15550	20241203	5.72	30850	-46.71	20240613	15550	5.72	20241203	30850	-46.71	20240613	15550	5.72	20241203	5.22	N	439090	100	16 억	0	N	N	1976	N	N
154	20241203	161226	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	16520	640	2	4.03	8619957760	518396	508.74	15580	17130	15550	20600	11120	15880	16628.21	0.00	0	16216	16533	16206	16043	15716	15553	16125	15635	16	4720	100	11430	10	1	16378260	2706	22.06	2.79	12	3.17	749.00	5925.00	30850	20240613	-46.45	15550	20241203	6.24	30850	-46.45	20240613	15550	6.24	20241203	30850	-46.45	20240613	15550	6.24	20241203	5.22	N	439090	100	16 억	0	N	N	1976	N	N
155	20241203	151316	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	16550	670	2	4.22	8499780500	511125	501.60	15580	17130	15550	20600	11120	15880	16629.55	0.00	0	15193	16533	16206	16043	15716	15553	16125	15635	16	4720	100	11430	10	1	16378260	2711	22.10	2.79	12	3.12	749.00	5925.00	30850	20240613	-46.35	15550	20241203	6.43	30850	-46.35	20240613	15550	6.43	20241203	30850	-46.35	20240613	15550	6.43	20241203	5.22	N	439090	100	16 억	0	N	N	406	N	N
156	20241203	141250	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	16660	780	2	4.91	7593823400	456517	448.01	15580	17130	15550	20600	11120	15880	16634.26	0.00	0	17670	16533	16206	16043	15716	15553	16125	15635	16	4720	100	11430	10	1	16378260	2729	22.24	2.81	12	2.79	749.00	5925.00	30850	20240613	-46.00	15550	20241203	7.14	30850	-46.00	20240613	15550	7.14	20241203	30850	-46.00	20240613	15550	7.14	20241203	5.22	N	439090	100	16 억	0	N	N	406	N	N
157	20241203	131248	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	16580	700	2	4.41	4138021190	252007	247.31	15580	16800	15550	20600	11120	15880	16420.26	0.00	0	26651	16533	16206	16043	15716	15553	16125	15635	16	4720	100	11430	10	1	16378260	2716	22.14	2.80	12	1.54	749.00	5925.00	30850	20240613	-46.26	15550	20241203	6.62	30850	-46.26	20240613	15550	6.62	20241203	30850	-46.26	20240613	15550	6.62	20241203	5.22	N	439090	100	16 억	0	N	N	406	N	N
158	20241203	121310	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	16510	630	2	3.97	3846293590	234406	230.04	15580	16800	15550	20600	11120	15880	16408.68	0.00	0	25792	16533	16206	16043	15716	15553	16125	15635	16	4720	100	11430	10	1	16378260	2704	22.04	2.79	12	1.43	749.00	5925.00	30850	20240613	-46.48	15550	20241203	6.17	30850	-46.48	20240613	15550	6.17	20241203	30850	-46.48	20240613	15550	6.17	20241203	5.22	N	439090	100	16 억	0	N	N	406	N	N
159	20241203	111239	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	16670	790	2	4.97	3377009580	206029	202.19	15580	16800	15550	20600	11120	15880	16390.94	0.00	0	22064	16533	16206	16043	15716	15553	16125	15635	16	4720	100	11430	10	1	16378260	2730	22.26	2.81	12	1.26	749.00	5925.00	30850	20240613	-45.96	15550	20241203	7.20	30850	-45.96	20240613	15550	7.20	20241203	30850	-45.96	20240613	15550	7.20	20241203	5.22	N	439090	100	16 억	0	N	N	406	N	N
160	20241203	101227	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	16430	550	2	3.46	2032563390	124890	122.56	15580	16600	15550	20600	11120	15880	16274.83	0.00	0	14266	16533	16206	16043	15716	15553	16125	15635	16	4720	100	11430	10	1	16378260	2691	21.94	2.77	12	0.76	749.00	5925.00	30850	20240613	-46.74	15550	20241203	5.66	30850	-46.74	20240613	15550	5.66	20241203	30850	-46.74	20240613	15550	5.66	20241203	5.22	N	439090	100	16 억	0	N	N	406	N	N
161	20241203	091215	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	16280	400	2	2.52	473616200	29618	29.07	15580	16300	15550	20600	11120	15880	15990.82	0.00	0	15486	16533	16206	16043	15716	15553	16125	15635	16	4720	100	11430	10	1	16378260	2666	21.74	2.75	12	0.18	749.00	5925.00	30850	20240613	-47.23	15550	20241203	4.69	30850	-47.23	20240613	15550	4.69	20241203	30850	-47.23	20240613	15550	4.69	20241203	5.22	N	439090	100	16 억	0	N	N	406	N	N
162	20241202	161156	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	15880	-230	5	-1.43	1584391250	98669	100.97	16200	16370	15880	20900	11280	16110	16058.01	0.00	0	280	16623	16366	16193	15936	15763	16280	15850	16	4790	100	11590	10	1	16378260	2601	21.20	2.68	12	0.60	749.00	5925.00	30850	20240613	-48.53	15880	20241202	0.00	30850	-48.53	20240613	15880	0.00	20241202	30850	-48.53	20240613	15880	0.00	20241202	5.28	N	439090	100	16 억	0	N	N	406	N	N
163	20241202	151409	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	15900	-210	5	-1.30	1461116750	90912	93.03	16200	16370	15890	20900	11280	16110	16071.77	0.00	0	775	16623	16366	16193	15936	15763	16280	15850	16	4790	100	11590	10	1	16378260	2604	21.23	2.68	12	0.56	749.00	5925.00	30850	20240613	-48.46	15890	20241202	0.06	30850	-48.46	20240613	15890	0.06	20241202	30850	-48.46	20240613	15890	0.06	20241202	5.28	N	439090	100	16 억	0	N	N	8	N	N
164	20241202	141306	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	16030	-80	5	-0.50	1108669700	68842	70.45	16200	16370	16000	20900	11280	16110	16104.55	0.00	0	1568	16623	16366	16193	15936	15763	16280	15850	16	4790	100	11590	10	1	16378260	2625	21.40	2.71	12	0.42	749.00	5925.00	30850	20240613	-48.04	16000	20241202	0.19	30850	-48.04	20240613	16000	0.19	20241202	30850	-48.04	20240613	16000	0.19	20241202	5.28	N	439090	100	16 억	0	N	N	8	N	N
165	20241202	131212	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16050	-60	5	-0.37	779892400	48330	49.46	16200	16370	16050	20900	11280	16110	16136.82	0.00	0	1405	16623	16366	16193	15936	15763	16280	15850	16	4790	100	11590	10	1	16378260	2629	21.43	2.71	12	0.30	749.00	5925.00	30850	20240613	-47.97	16020	20241129	0.19	30850	-47.97	20240613	16020	0.19	20241129	30850	-47.97	20240613	16020	0.19	20241129	5.28	N	439090	100	16 억	0	N	N	8	N	N
166	20241202	121241	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16140	30	2	0.19	602287780	37293	38.16	16200	16370	16050	20900	11280	16110	16150.17	0.00	0	1137	16623	16366	16193	15936	15763	16280	15850	16	4790	100	11590	10	1	16378260	2643	21.55	2.72	12	0.23	749.00	5925.00	30850	20240613	-47.68	16020	20241129	0.75	30850	-47.68	20240613	16020	0.75	20241129	30850	-47.68	20240613	16020	0.75	20241129	5.28	N	439090	100	16 억	0	N	N	8	N	N
167	20241202	111138	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16150	40	2	0.25	533980640	33062	33.83	16200	16370	16050	20900	11280	16110	16150.90	0.00	0	1202	16623	16366	16193	15936	15763	16280	15850	16	4790	100	11590	10	1	16378260	2645	21.56	2.73	12	0.20	749.00	5925.00	30850	20240613	-47.65	16020	20241129	0.81	30850	-47.65	20240613	16020	0.81	20241129	30850	-47.65	20240613	16020	0.81	20241129	5.28	N	439090	100	16 억	0	N	N	8	N	N
168	20241202	101149	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16130	20	2	0.12	420759030	26043	26.65	16200	16370	16050	20900	11280	16110	16156.34	0.00	0	720	16623	16366	16193	15936	15763	16280	15850	16	4790	100	11590	10	1	16378260	2642	21.54	2.72	12	0.16	749.00	5925.00	30850	20240613	-47.71	16020	20241129	0.69	30850	-47.71	20240613	16020	0.69	20241129	30850	-47.71	20240613	16020	0.69	20241129	5.28	N	439090	100	16 억	0	N	N	8	N	N
169	20241202	091142	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16070	-40	5	-0.25	151978130	9362	9.58	16200	16370	16050	20900	11280	16110	16233.64	0.00	0	924	16623	16366	16193	15936	15763	16280	15850	16	4790	100	11590	10	1	16378260	2632	21.46	2.71	12	0.06	749.00	5925.00	30850	20240613	-47.91	16020	20241129	0.31	30850	-47.91	20240613	16020	0.31	20241129	30850	-47.91	20240613	16020	0.31	20241129	5.28	N	439090	100	16 억	0	N	N	8	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History