KissMeData/079000/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160708	57	100.00	KOSDAQ	화학	N	N	N	N	N	5310	120	2	2.31	47906320	9348	137.63	5180	5310	5060	6740	3640	5190	5124.39	0.90	1900	1900	5336	5262	5186	5112	5036	5225	5075	36	1550	500	3520	10	1	7200000	382	14.35	0.48	12	0.13	370.00	11013.00	8760	20240513	-39.38	4680	20240123	13.46	8760	-39.38	20240513	4680	13.46	20240123	8760	-39.38	20240513	4680	13.46	20240123	1.81	N	079000	500	36 억	64817	N	N	N	N
3	20241231	150707	57	100.00	KOSDAQ	화학	N	N	N	N	N	5310	120	2	2.31	47906320	9348	137.63	5180	5310	5060	6740	3640	5190	5124.39	0.90	1900	1900	5336	5262	5186	5112	5036	5225	5075	36	1550	500	3520	10	1	7200000	382	14.35	0.48	12	0.13	370.00	11013.00	8760	20240513	-39.38	4680	20240123	13.46	8760	-39.38	20240513	4680	13.46	20240123	8760	-39.38	20240513	4680	13.46	20240123	1.81	N	079000	500	36 억	64817	N	N	N	N
4	20241231	140707	57	100.00	KOSDAQ	화학	N	N	N	N	N	5310	120	2	2.31	47906320	9348	137.63	5180	5310	5060	6740	3640	5190	5124.39	0.90	1900	1900	5336	5262	5186	5112	5036	5225	5075	36	1550	500	3520	10	1	7200000	382	14.35	0.48	12	0.13	370.00	11013.00	8760	20240513	-39.38	4680	20240123	13.46	8760	-39.38	20240513	4680	13.46	20240123	8760	-39.38	20240513	4680	13.46	20240123	1.81	N	079000	500	36 억	64817	N	N	N	N
5	20241231	130709	57	100.00	KOSDAQ	화학	N	N	N	N	N	5310	120	2	2.31	47906320	9348	137.63	5180	5310	5060	6740	3640	5190	5124.39	0.90	1900	1900	5336	5262	5186	5112	5036	5225	5075	36	1550	500	3520	10	1	7200000	382	14.35	0.48	12	0.13	370.00	11013.00	8760	20240513	-39.38	4680	20240123	13.46	8760	-39.38	20240513	4680	13.46	20240123	8760	-39.38	20240513	4680	13.46	20240123	1.81	N	079000	500	36 억	64817	N	N	N	N
6	20241231	120708	57	100.00	KOSDAQ	화학	N	N	N	N	N	5310	120	2	2.31	47906320	9348	137.63	5180	5310	5060	6740	3640	5190	5124.39	0.90	1900	1900	5336	5262	5186	5112	5036	5225	5075	36	1550	500	3520	10	1	7200000	382	14.35	0.48	12	0.13	370.00	11013.00	8760	20240513	-39.38	4680	20240123	13.46	8760	-39.38	20240513	4680	13.46	20240123	8760	-39.38	20240513	4680	13.46	20240123	1.81	N	079000	500	36 억	64817	N	N	N	N
7	20241231	110707	57	100.00	KOSDAQ	화학	N	N	N	N	N	5310	120	2	2.31	47906320	9348	137.63	5180	5310	5060	6740	3640	5190	5124.39	0.90	1900	1900	5336	5262	5186	5112	5036	5225	5075	36	1550	500	3520	10	1	7200000	382	14.35	0.48	12	0.13	370.00	11013.00	8760	20240513	-39.38	4680	20240123	13.46	8760	-39.38	20240513	4680	13.46	20240123	8760	-39.38	20240513	4680	13.46	20240123	1.81	N	079000	500	36 억	64817	N	N	N	N
8	20241231	100702	57	100.00	KOSDAQ	화학	N	N	N	N	N	5310	120	2	2.31	47906320	9348	137.63	5180	5310	5060	6740	3640	5190	5124.39	0.90	1900	1900	5336	5262	5186	5112	5036	5225	5075	36	1550	500	3520	10	1	7200000	382	14.35	0.48	12	0.13	370.00	11013.00	8760	20240513	-39.38	4680	20240123	13.46	8760	-39.38	20240513	4680	13.46	20240123	8760	-39.38	20240513	4680	13.46	20240123	1.81	N	079000	500	36 억	64817	N	N	N	N
9	20241231	090710	57	100.00	KOSDAQ	화학	N	N	N	N	N	5310	120	2	2.31	47906320	9348	137.63	5180	5310	5060	6740	3640	5190	5124.39	0.90	1900	1900	5336	5262	5186	5112	5036	5225	5075	36	1550	500	3520	10	1	7200000	382	14.35	0.48	12	0.13	370.00	11013.00	8760	20240513	-39.38	4680	20240123	13.46	8760	-39.38	20240513	4680	13.46	20240123	8760	-39.38	20240513	4680	13.46	20240123	1.81	N	079000	500	36 억	64817	N	N	N	N
10	20241230	160704	57	100.00	KOSDAQ	화학	N	N	N	N	N	5310	120	2	2.31	47805430	9329	137.35	5180	5310	5060	6740	3640	5190	5124.39	0.87	0	1900	5336	5262	5186	5112	5036	5225	5075	36	1550	500	3520	10	1	7200000	382	14.35	0.48	12	0.13	370.00	11013.00	8760	20240513	-39.38	4680	20240123	13.46	8760	-39.38	20240513	4680	13.46	20240123	8760	-39.38	20240513	4680	13.46	20240123	1.81	N	079000	500	36 억	62917	N	N	N	N
11	20241230	150709	57	100.00	KOSDAQ	화학	N	N	N	N	N	5170	-20	5	-0.39	45653500	8918	131.30	5180	5240	5060	6740	3640	5190	5119.25	0.87	0	2029	5336	5262	5186	5112	5036	5225	5075	36	1550	500	3520	10	1	7200000	372	13.97	0.47	12	0.12	370.00	11013.00	8760	20240513	-40.98	4680	20240123	10.47	8760	-40.98	20240513	4680	10.47	20240123	8760	-40.98	20240513	4680	10.47	20240123	1.81	N	079000	500	36 억	62917	N	N	N	N
12	20241230	140708	57	100.00	KOSDAQ	화학	N	N	N	N	N	5150	-40	5	-0.77	45529840	8894	130.95	5180	5240	5060	6740	3640	5190	5119.16	0.87	0	2030	5336	5262	5186	5112	5036	5225	5075	36	1550	500	3520	10	1	7200000	371	13.92	0.47	12	0.12	370.00	11013.00	8760	20240513	-41.21	4680	20240123	10.04	8760	-41.21	20240513	4680	10.04	20240123	8760	-41.21	20240513	4680	10.04	20240123	1.81	N	079000	500	36 억	62917	N	N	N	N
13	20241230	130707	57	100.00	KOSDAQ	화학	N	N	N	N	N	5130	-60	5	-1.16	41852780	8180	120.44	5180	5240	5060	6740	3640	5190	5116.48	0.87	0	1870	5336	5262	5186	5112	5036	5225	5075	36	1550	500	3520	10	1	7200000	369	13.86	0.47	12	0.11	370.00	11013.00	8760	20240513	-41.44	4680	20240123	9.62	8760	-41.44	20240513	4680	9.62	20240123	8760	-41.44	20240513	4680	9.62	20240123	1.81	N	079000	500	36 억	62917	N	N	N	N
14	20241230	120704	57	100.00	KOSDAQ	화학	N	N	N	N	N	5140	-50	5	-0.96	40613680	7939	116.89	5180	5240	5060	6740	3640	5190	5115.72	0.87	0	1731	5336	5262	5186	5112	5036	5225	5075	36	1550	500	3520	10	1	7200000	370	13.89	0.47	12	0.11	370.00	11013.00	8760	20240513	-41.32	4680	20240123	9.83	8760	-41.32	20240513	4680	9.83	20240123	8760	-41.32	20240513	4680	9.83	20240123	1.81	N	079000	500	36 억	62917	N	N	N	N
15	20241230	110706	57	100.00	KOSDAQ	화학	N	N	N	N	N	5150	-40	5	-0.77	33931660	6626	97.56	5180	5240	5060	6740	3640	5190	5120.99	0.87	0	1091	5336	5262	5186	5112	5036	5225	5075	36	1550	500	3520	10	1	7200000	371	13.92	0.47	12	0.09	370.00	11013.00	8760	20240513	-41.21	4680	20240123	10.04	8760	-41.21	20240513	4680	10.04	20240123	8760	-41.21	20240513	4680	10.04	20240123	1.81	N	079000	500	36 억	62917	N	N	N	N
16	20241230	100707	57	100.00	KOSDAQ	화학	N	N	N	N	N	5240	50	2	0.96	27539710	5371	79.08	5180	5240	5100	6740	3640	5190	5127.48	0.87	0	1113	5336	5262	5186	5112	5036	5225	5075	36	1550	500	3520	10	1	7200000	377	14.16	0.48	12	0.07	370.00	11013.00	8760	20240513	-40.18	4680	20240123	11.97	8760	-40.18	20240513	4680	11.97	20240123	8760	-40.18	20240513	4680	11.97	20240123	1.81	N	079000	500	36 억	62917	N	N	N	N
17	20241230	090708	57	100.00	KOSDAQ	화학	N	N	N	N	N	5130	-60	5	-1.16	3857720	749	11.03	5180	5180	5130	6740	3640	5190	5150.49	0.87	0	-198	5336	5262	5186	5112	5036	5225	5075	36	1550	500	3520	10	1	7200000	369	13.86	0.47	12	0.01	370.00	11013.00	8760	20240513	-41.44	4680	20240123	9.62	8760	-41.44	20240513	4680	9.62	20240123	8760	-41.44	20240513	4680	9.62	20240123	1.81	N	079000	500	36 억	62917	N	N	N	N
18	20241227	160704	57	100.00	KOSDAQ	화학	N	N	N	N	N	5190	-100	5	-1.89	35098300	6792	58.26	5210	5260	5110	6870	3710	5290	5167.59	0.89	0	-820	5503	5396	5283	5176	5063	5340	5120	36	1580	500	3590	10	1	7200000	374	14.03	0.47	12	0.09	370.00	11013.00	8760	20240513	-40.75	4680	20240123	10.90	8760	-40.75	20240513	4680	10.90	20240123	8760	-40.75	20240513	4680	10.90	20240123	1.82	N	079000	500	36 억	63723	N	N	N	N
19	20241227	150703	57	100.00	KOSDAQ	화학	N	N	N	N	N	5170	-120	5	-2.27	34911650	6756	57.95	5210	5260	5110	6870	3710	5290	5167.50	0.89	0	-804	5503	5396	5283	5176	5063	5340	5120	36	1580	500	3590	10	1	7200000	372	13.97	0.47	12	0.09	370.00	11013.00	8760	20240513	-40.98	4680	20240123	10.47	8760	-40.98	20240513	4680	10.47	20240123	8760	-40.98	20240513	4680	10.47	20240123	1.82	N	079000	500	36 억	63723	N	N	N	N
20	20241227	140705	57	100.00	KOSDAQ	화학	N	N	N	N	N	5170	-120	5	-2.27	29761310	5755	49.37	5210	5260	5110	6870	3710	5290	5171.38	0.89	0	-804	5503	5396	5283	5176	5063	5340	5120	36	1580	500	3590	10	1	7200000	372	13.97	0.47	12	0.08	370.00	11013.00	8760	20240513	-40.98	4680	20240123	10.47	8760	-40.98	20240513	4680	10.47	20240123	8760	-40.98	20240513	4680	10.47	20240123	1.82	N	079000	500	36 억	63723	N	N	N	N
21	20241227	130705	57	100.00	KOSDAQ	화학	N	N	N	N	N	5160	-130	5	-2.46	29214110	5649	48.46	5210	5260	5110	6870	3710	5290	5171.55	0.89	0	-804	5503	5396	5283	5176	5063	5340	5120	36	1580	500	3590	10	1	7200000	372	13.95	0.47	12	0.08	370.00	11013.00	8760	20240513	-41.10	4680	20240123	10.26	8760	-41.10	20240513	4680	10.26	20240123	8760	-41.10	20240513	4680	10.26	20240123	1.82	N	079000	500	36 억	63723	N	N	N	N
22	20241227	120705	57	100.00	KOSDAQ	화학	N	N	N	N	N	5170	-120	5	-2.27	27354790	5289	45.37	5210	5260	5110	6870	3710	5290	5172.02	0.89	0	-803	5503	5396	5283	5176	5063	5340	5120	36	1580	500	3590	10	1	7200000	372	13.97	0.47	12	0.07	370.00	11013.00	8760	20240513	-40.98	4680	20240123	10.47	8760	-40.98	20240513	4680	10.47	20240123	8760	-40.98	20240513	4680	10.47	20240123	1.82	N	079000	500	36 억	63723	N	N	N	N
23	20241227	110703	57	100.00	KOSDAQ	화학	N	N	N	N	N	5190	-100	5	-1.89	24346240	4709	40.39	5210	5260	5110	6870	3710	5290	5170.15	0.89	0	-782	5503	5396	5283	5176	5063	5340	5120	36	1580	500	3590	10	1	7200000	374	14.03	0.47	12	0.07	370.00	11013.00	8760	20240513	-40.75	4680	20240123	10.90	8760	-40.75	20240513	4680	10.90	20240123	8760	-40.75	20240513	4680	10.90	20240123	1.82	N	079000	500	36 억	63723	N	N	N	N
24	20241227	100702	57	100.00	KOSDAQ	화학	N	N	N	N	N	5150	-140	5	-2.65	15730480	3032	26.01	5210	5260	5130	6870	3710	5290	5188.15	0.89	0	-752	5503	5396	5283	5176	5063	5340	5120	36	1580	500	3590	10	1	7200000	371	13.92	0.47	12	0.04	370.00	11013.00	8760	20240513	-41.21	4680	20240123	10.04	8760	-41.21	20240513	4680	10.04	20240123	8760	-41.21	20240513	4680	10.04	20240123	1.82	N	079000	500	36 억	63723	N	N	N	N
25	20241227	090706	57	100.00	KOSDAQ	화학	N	N	N	N	N	5180	-110	5	-2.08	8206600	1576	13.52	5210	5260	5180	6870	3710	5290	5207.23	0.89	0	-542	5503	5396	5283	5176	5063	5340	5120	36	1580	500	3590	10	1	7200000	373	14.00	0.47	12	0.02	370.00	11013.00	8760	20240513	-40.87	4680	20240123	10.68	8760	-40.87	20240513	4680	10.68	20240123	8760	-40.87	20240513	4680	10.68	20240123	1.82	N	079000	500	36 억	63723	N	N	N	N
26	20241226	160700	57	100.00	KOSDAQ	화학	N	N	N	N	N	5290	-50	5	-0.94	61016610	11612	473.96	5370	5390	5170	6940	3740	5340	5254.62	0.88	0	294	5400	5370	5310	5280	5220	5385	5295	36	1600	500	3630	10	1	7200000	381	14.30	0.48	12	0.16	370.00	11013.00	8760	20240513	-39.61	4680	20240123	13.03	8760	-39.61	20240513	4680	13.03	20240123	8760	-39.61	20240513	4680	13.03	20240123	1.82	N	079000	500	36 억	63422	N	N	N	N
27	20241226	150658	57	100.00	KOSDAQ	화학	N	N	N	N	N	5270	-70	5	-1.31	58229530	11085	452.45	5370	5390	5170	6940	3740	5340	5253.00	0.88	0	310	5400	5370	5310	5280	5220	5385	5295	36	1600	500	3630	10	1	7200000	379	14.24	0.48	12	0.15	370.00	11013.00	8760	20240513	-39.84	4680	20240123	12.61	8760	-39.84	20240513	4680	12.61	20240123	8760	-39.84	20240513	4680	12.61	20240123	1.82	N	079000	500	36 억	63422	N	N	N	N
28	20241226	140657	57	100.00	KOSDAQ	화학	N	N	N	N	N	5290	-50	5	-0.94	53321260	10156	414.53	5370	5390	5170	6940	3740	5340	5250.22	0.88	0	361	5400	5370	5310	5280	5220	5385	5295	36	1600	500	3630	10	1	7200000	381	14.30	0.48	12	0.14	370.00	11013.00	8760	20240513	-39.61	4680	20240123	13.03	8760	-39.61	20240513	4680	13.03	20240123	8760	-39.61	20240513	4680	13.03	20240123	1.82	N	079000	500	36 억	63422	N	N	N	N
29	20241226	130659	57	100.00	KOSDAQ	화학	N	N	N	N	N	5270	-70	5	-1.31	52196580	9943	405.84	5370	5390	5170	6940	3740	5340	5249.58	0.88	0	361	5400	5370	5310	5280	5220	5385	5295	36	1600	500	3630	10	1	7200000	379	14.24	0.48	12	0.14	370.00	11013.00	8760	20240513	-39.84	4680	20240123	12.61	8760	-39.84	20240513	4680	12.61	20240123	8760	-39.84	20240513	4680	12.61	20240123	1.82	N	079000	500	36 억	63422	N	N	N	N
30	20241226	120655	57	100.00	KOSDAQ	화학	N	N	N	N	N	5230	-110	5	-2.06	49783620	9483	387.06	5370	5390	5170	6940	3740	5340	5249.78	0.88	0	176	5400	5370	5310	5280	5220	5385	5295	36	1600	500	3630	10	1	7200000	377	14.14	0.47	12	0.13	370.00	11013.00	8760	20240513	-40.30	4680	20240123	11.75	8760	-40.30	20240513	4680	11.75	20240123	8760	-40.30	20240513	4680	11.75	20240123	1.82	N	079000	500	36 억	63422	N	N	N	N
31	20241226	110658	57	100.00	KOSDAQ	화학	N	N	N	N	N	5250	-90	5	-1.69	22169050	4195	171.22	5370	5390	5170	6940	3740	5340	5284.64	0.88	0	-75	5400	5370	5310	5280	5220	5385	5295	36	1600	500	3630	10	1	7200000	378	14.19	0.48	12	0.06	370.00	11013.00	8760	20240513	-40.07	4680	20240123	12.18	8760	-40.07	20240513	4680	12.18	20240123	8760	-40.07	20240513	4680	12.18	20240123	1.82	N	079000	500	36 억	63422	N	N	N	N
32	20241226	100658	57	100.00	KOSDAQ	화학	N	N	N	N	N	5340	0	3	0.00	11178010	2095	85.51	5370	5390	5280	6940	3740	5340	5335.57	0.88	0	-85	5400	5370	5310	5280	5220	5385	5295	36	1600	500	3630	10	1	7200000	384	14.43	0.48	12	0.03	370.00	11013.00	8760	20240513	-39.04	4680	20240123	14.10	8760	-39.04	20240513	4680	14.10	20240123	8760	-39.04	20240513	4680	14.10	20240123	1.82	N	079000	500	36 억	63422	N	N	N	N
33	20241226	090659	57	100.00	KOSDAQ	화학	N	N	N	N	N	5380	40	2	0.75	118230	22	0.90	5370	5380	5370	6940	3740	5340	5374.09	0.88	0	-1	5400	5370	5310	5280	5220	5385	5295	36	1600	500	3630	10	1	7200000	387	14.54	0.49	12	0.00	370.00	11013.00	8760	20240513	-38.58	4680	20240123	14.96	8760	-38.58	20240513	4680	14.96	20240123	8760	-38.58	20240513	4680	14.96	20240123	1.82	N	079000	500	36 억	63422	N	N	N	N
34	20241224	160657	57	100.00	KOSDAQ	화학	N	N	N	N	N	5340	100	2	1.91	13000360	2450	67.14	5260	5340	5250	6810	3670	5240	5306.27	0.88	0	113	5340	5290	5240	5190	5140	5315	5215	36	1570	500	3560	10	1	7200000	384	14.43	0.48	12	0.03	370.00	11013.00	8760	20240513	-39.04	4680	20240123	14.10	8760	-39.04	20240513	4680	14.10	20240123	8760	-39.04	20240513	4680	14.10	20240123	1.81	N	079000	500	36 억	63309	N	N	N	N
35	20241224	150658	57	100.00	KOSDAQ	화학	N	N	N	N	N	5330	90	2	1.72	12077040	2277	62.40	5260	5340	5250	6810	3670	5240	5303.93	0.88	0	115	5340	5290	5240	5190	5140	5315	5215	36	1570	500	3560	10	1	7200000	384	14.41	0.48	12	0.03	370.00	11013.00	8760	20240513	-39.16	4680	20240123	13.89	8760	-39.16	20240513	4680	13.89	20240123	8760	-39.16	20240513	4680	13.89	20240123	1.81	N	079000	500	36 억	63309	N	N	N	N
36	20241224	140656	57	100.00	KOSDAQ	화학	N	N	N	N	N	5340	100	2	1.91	11917140	2247	61.58	5260	5340	5250	6810	3670	5240	5303.58	0.88	0	115	5340	5290	5240	5190	5140	5315	5215	36	1570	500	3560	10	1	7200000	384	14.43	0.48	12	0.03	370.00	11013.00	8760	20240513	-39.04	4680	20240123	14.10	8760	-39.04	20240513	4680	14.10	20240123	8760	-39.04	20240513	4680	14.10	20240123	1.81	N	079000	500	36 억	63309	N	N	N	N
37	20241224	130657	57	100.00	KOSDAQ	화학	N	N	N	N	N	5320	80	2	1.53	10070790	1901	52.10	5260	5330	5250	6810	3670	5240	5297.63	0.88	0	106	5340	5290	5240	5190	5140	5315	5215	36	1570	500	3560	10	1	7200000	383	14.38	0.48	12	0.03	370.00	11013.00	8760	20240513	-39.27	4680	20240123	13.68	8760	-39.27	20240513	4680	13.68	20240123	8760	-39.27	20240513	4680	13.68	20240123	1.81	N	079000	500	36 억	63309	N	N	N	N
38	20241224	120657	57	100.00	KOSDAQ	화학	N	N	N	N	N	5300	60	2	1.15	6560660	1238	33.93	5260	5330	5250	6810	3670	5240	5299.40	0.88	0	144	5340	5290	5240	5190	5140	5315	5215	36	1570	500	3560	10	1	7200000	382	14.32	0.48	12	0.02	370.00	11013.00	8760	20240513	-39.50	4680	20240123	13.25	8760	-39.50	20240513	4680	13.25	20240123	8760	-39.50	20240513	4680	13.25	20240123	1.81	N	079000	500	36 억	63309	N	N	N	N
39	20241224	110659	57	100.00	KOSDAQ	화학	N	N	N	N	N	5300	60	2	1.15	3829430	724	19.84	5260	5320	5250	6810	3670	5240	5289.27	0.88	0	182	5340	5290	5240	5190	5140	5315	5215	36	1570	500	3560	10	1	7200000	382	14.32	0.48	12	0.01	370.00	11013.00	8760	20240513	-39.50	4680	20240123	13.25	8760	-39.50	20240513	4680	13.25	20240123	8760	-39.50	20240513	4680	13.25	20240123	1.81	N	079000	500	36 억	63309	N	N	N	N
40	20241224	100657	57	100.00	KOSDAQ	화학	N	N	N	N	N	5300	60	2	1.15	1527740	289	7.92	5260	5310	5250	6810	3670	5240	5286.30	0.88	0	-5	5340	5290	5240	5190	5140	5315	5215	36	1570	500	3560	10	1	7200000	382	14.32	0.48	12	0.00	370.00	11013.00	8760	20240513	-39.50	4680	20240123	13.25	8760	-39.50	20240513	4680	13.25	20240123	8760	-39.50	20240513	4680	13.25	20240123	1.81	N	079000	500	36 억	63309	N	N	N	N
41	20241224	090700	57	100.00	KOSDAQ	화학	N	N	N	N	N	5250	10	2	0.19	526270	100	2.74	5260	5290	5250	6810	3670	5240	5262.70	0.88	0	0	5340	5290	5240	5190	5140	5315	5215	36	1570	500	3560	10	1	7200000	378	14.19	0.48	12	0.00	370.00	11013.00	8760	20240513	-40.07	4680	20240123	12.18	8760	-40.07	20240513	4680	12.18	20240123	8760	-40.07	20240513	4680	12.18	20240123	1.81	N	079000	500	36 억	63309	N	N	N	N
42	20241223	160651	57	100.00	KOSDAQ	화학	N	N	N	N	N	5240	70	2	1.35	18721030	3590	26.09	5190	5290	5190	6720	3620	5170	5214.77	0.87	0	721	5376	5272	5186	5082	4996	5230	5040	36	1550	500	3510	10	1	7200000	377	14.16	0.48	12	0.05	370.00	11013.00	8760	20240513	-40.18	4680	20240123	11.97	8760	-40.18	20240513	4680	11.97	20240123	8760	-40.18	20240513	4680	11.97	20240123	1.73	N	079000	500	36 억	62601	N	N	N	N
43	20241223	150656	57	100.00	KOSDAQ	화학	N	N	N	N	N	5260	90	2	1.74	18167090	3484	25.32	5190	5290	5190	6720	3620	5170	5214.43	0.87	0	722	5376	5272	5186	5082	4996	5230	5040	36	1550	500	3510	10	1	7200000	379	14.22	0.48	12	0.05	370.00	11013.00	8760	20240513	-39.95	4680	20240123	12.39	8760	-39.95	20240513	4680	12.39	20240123	8760	-39.95	20240513	4680	12.39	20240123	1.73	N	079000	500	36 억	62601	N	N	N	N
44	20241223	140651	57	100.00	KOSDAQ	화학	N	N	N	N	N	5230	60	2	1.16	10651120	2045	14.86	5190	5260	5190	6720	3620	5170	5208.37	0.87	0	576	5376	5272	5186	5082	4996	5230	5040	36	1550	500	3510	10	1	7200000	377	14.14	0.47	12	0.03	370.00	11013.00	8760	20240513	-40.30	4680	20240123	11.75	8760	-40.30	20240513	4680	11.75	20240123	8760	-40.30	20240513	4680	11.75	20240123	1.73	N	079000	500	36 억	62601	N	N	N	N
45	20241223	130651	57	100.00	KOSDAQ	화학	N	N	N	N	N	5240	70	2	1.35	9437530	1813	13.18	5190	5250	5190	6720	3620	5170	5205.48	0.87	0	600	5376	5272	5186	5082	4996	5230	5040	36	1550	500	3510	10	1	7200000	377	14.16	0.48	12	0.03	370.00	11013.00	8760	20240513	-40.18	4680	20240123	11.97	8760	-40.18	20240513	4680	11.97	20240123	8760	-40.18	20240513	4680	11.97	20240123	1.73	N	079000	500	36 억	62601	N	N	N	N
46	20241223	120653	57	100.00	KOSDAQ	화학	N	N	N	N	N	5250	80	2	1.55	9076480	1744	12.68	5190	5250	5190	6720	3620	5170	5204.40	0.87	0	581	5376	5272	5186	5082	4996	5230	5040	36	1550	500	3510	10	1	7200000	378	14.19	0.48	12	0.02	370.00	11013.00	8760	20240513	-40.07	4680	20240123	12.18	8760	-40.07	20240513	4680	12.18	20240123	8760	-40.07	20240513	4680	12.18	20240123	1.73	N	079000	500	36 억	62601	N	N	N	N
47	20241223	110651	57	100.00	KOSDAQ	화학	N	N	N	N	N	5240	70	2	1.35	8903790	1711	12.44	5190	5250	5190	6720	3620	5170	5203.85	0.87	0	581	5376	5272	5186	5082	4996	5230	5040	36	1550	500	3510	10	1	7200000	377	14.16	0.48	12	0.02	370.00	11013.00	8760	20240513	-40.18	4680	20240123	11.97	8760	-40.18	20240513	4680	11.97	20240123	8760	-40.18	20240513	4680	11.97	20240123	1.73	N	079000	500	36 억	62601	N	N	N	N
48	20241223	100647	57	100.00	KOSDAQ	화학	N	N	N	N	N	5230	60	2	1.16	5904910	1136	8.26	5190	5230	5190	6720	3620	5170	5197.98	0.87	0	220	5376	5272	5186	5082	4996	5230	5040	36	1550	500	3510	10	1	7200000	377	14.14	0.47	12	0.02	370.00	11013.00	8760	20240513	-40.30	4680	20240123	11.75	8760	-40.30	20240513	4680	11.75	20240123	8760	-40.30	20240513	4680	11.75	20240123	1.73	N	079000	500	36 억	62601	N	N	N	N
49	20241223	090651	57	100.00	KOSDAQ	화학	N	N	N	N	N	5210	40	2	0.77	67560	13	0.09	5190	5210	5190	6720	3620	5170	5196.92	0.87	0	0	5376	5272	5186	5082	4996	5230	5040	36	1550	500	3510	10	1	7200000	375	14.08	0.47	12	0.00	370.00	11013.00	8760	20240513	-40.53	4680	20240123	11.32	8760	-40.53	20240513	4680	11.32	20240123	8760	-40.53	20240513	4680	11.32	20240123	1.73	N	079000	500	36 억	62601	N	N	N	N
50	20241220	160647	57	100.00	KOSDAQ	화학	N	N	N	N	N	5170	-80	5	-1.52	70780780	13754	80.44	5290	5290	5100	6820	3680	5250	5146.20	0.88	0	-4583	5436	5342	5286	5192	5136	5315	5165	36	1570	500	3570	10	1	7200000	372	13.97	0.47	12	0.19	370.00	11013.00	8760	20240513	-40.98	4680	20240123	10.47	8760	-40.98	20240513	4680	10.47	20240123	8760	-40.98	20240513	4680	10.47	20240123	1.73	N	079000	500	36 억	63703	N	N	N	N
51	20241220	150651	57	100.00	KOSDAQ	화학	N	N	N	N	N	5150	-100	5	-1.90	69832180	13570	79.37	5290	5290	5100	6820	3680	5250	5146.07	0.88	0	-4507	5436	5342	5286	5192	5136	5315	5165	36	1570	500	3570	10	1	7200000	371	13.92	0.47	12	0.19	370.00	11013.00	8760	20240513	-41.21	4680	20240123	10.04	8760	-41.21	20240513	4680	10.04	20240123	8760	-41.21	20240513	4680	10.04	20240123	1.73	N	079000	500	36 억	63703	N	N	N	N
52	20241220	140649	57	100.00	KOSDAQ	화학	N	N	N	N	N	5160	-90	5	-1.71	67394500	13096	76.59	5290	5290	5100	6820	3680	5250	5146.19	0.88	0	-4520	5436	5342	5286	5192	5136	5315	5165	36	1570	500	3570	10	1	7200000	372	13.95	0.47	12	0.18	370.00	11013.00	8760	20240513	-41.10	4680	20240123	10.26	8760	-41.10	20240513	4680	10.26	20240123	8760	-41.10	20240513	4680	10.26	20240123	1.73	N	079000	500	36 억	63703	N	N	N	N
53	20241220	130647	57	100.00	KOSDAQ	화학	N	N	N	N	N	5130	-120	5	-2.29	52363940	10201	59.66	5290	5290	5100	6820	3680	5250	5133.22	0.88	0	-4448	5436	5342	5286	5192	5136	5315	5165	36	1570	500	3570	10	1	7200000	369	13.86	0.47	12	0.14	370.00	11013.00	8760	20240513	-41.44	4680	20240123	9.62	8760	-41.44	20240513	4680	9.62	20240123	8760	-41.44	20240513	4680	9.62	20240123	1.73	N	079000	500	36 억	63703	N	N	N	N
54	20241220	120647	57	100.00	KOSDAQ	화학	N	N	N	N	N	5120	-130	5	-2.48	43469860	8461	49.49	5290	5290	5100	6820	3680	5250	5137.67	0.88	0	-3587	5436	5342	5286	5192	5136	5315	5165	36	1570	500	3570	10	1	7200000	369	13.84	0.46	12	0.12	370.00	11013.00	8760	20240513	-41.55	4680	20240123	9.40	8760	-41.55	20240513	4680	9.40	20240123	8760	-41.55	20240513	4680	9.40	20240123	1.73	N	079000	500	36 억	63703	N	N	N	N
55	20241220	110648	57	100.00	KOSDAQ	화학	N	N	N	N	N	5140	-110	5	-2.10	26263510	5096	29.80	5290	5290	5110	6820	3680	5250	5153.75	0.88	0	-1892	5436	5342	5286	5192	5136	5315	5165	36	1570	500	3570	10	1	7200000	370	13.89	0.47	12	0.07	370.00	11013.00	8760	20240513	-41.32	4680	20240123	9.83	8760	-41.32	20240513	4680	9.83	20240123	8760	-41.32	20240513	4680	9.83	20240123	1.73	N	079000	500	36 억	63703	N	N	N	N
56	20241220	100648	57	100.00	KOSDAQ	화학	N	N	N	N	N	5120	-130	5	-2.48	18871390	3653	21.37	5290	5290	5120	6820	3680	5250	5166.00	0.88	0	-1101	5436	5342	5286	5192	5136	5315	5165	36	1570	500	3570	10	1	7200000	369	13.84	0.46	12	0.05	370.00	11013.00	8760	20240513	-41.55	4680	20240123	9.40	8760	-41.55	20240513	4680	9.40	20240123	8760	-41.55	20240513	4680	9.40	20240123	1.73	N	079000	500	36 억	63703	N	N	N	N
57	20241220	090650	57	100.00	KOSDAQ	화학	N	N	N	N	N	5250	0	3	0.00	982040	186	1.09	5290	5290	5250	6820	3680	5250	5279.78	0.88	0	-105	5436	5342	5286	5192	5136	5315	5165	36	1570	500	3570	10	1	7200000	378	14.19	0.48	12	0.00	370.00	11013.00	8760	20240513	-40.07	4680	20240123	12.18	8760	-40.07	20240513	4680	12.18	20240123	8760	-40.07	20240513	4680	12.18	20240123	1.73	N	079000	500	36 억	63703	N	N	N	N
58	20241219	160647	57	100.00	KOSDAQ	화학	N	N	N	N	N	5250	-200	5	-3.67	90870190	17098	227.55	5380	5380	5230	7080	3820	5450	5314.67	0.90	0	-802	5576	5512	5466	5402	5356	5490	5380	36	1630	500	3700	10	1	7200000	378	14.19	0.48	12	0.24	370.00	11013.00	8760	20240513	-40.07	4680	20240123	12.18	8760	-40.07	20240513	4680	12.18	20240123	8760	-40.07	20240513	4680	12.18	20240123	1.73	N	079000	500	36 억	64510	N	N	N	N
59	20241219	150645	57	100.00	KOSDAQ	화학	N	N	N	N	N	5280	-170	5	-3.12	82095280	15425	205.28	5380	5380	5250	7080	3820	5450	5322.22	0.90	0	-752	5576	5512	5466	5402	5356	5490	5380	36	1630	500	3700	10	1	7200000	380	14.27	0.48	12	0.21	370.00	11013.00	8760	20240513	-39.73	4680	20240123	12.82	8760	-39.73	20240513	4680	12.82	20240123	8760	-39.73	20240513	4680	12.82	20240123	1.73	N	079000	500	36 억	64510	N	N	N	N
60	20241219	140646	57	100.00	KOSDAQ	화학	N	N	N	N	N	5310	-140	5	-2.57	71915110	13500	179.66	5380	5380	5250	7080	3820	5450	5327.05	0.90	0	-701	5576	5512	5466	5402	5356	5490	5380	36	1630	500	3700	10	1	7200000	382	14.35	0.48	12	0.19	370.00	11013.00	8760	20240513	-39.38	4680	20240123	13.46	8760	-39.38	20240513	4680	13.46	20240123	8760	-39.38	20240513	4680	13.46	20240123	1.73	N	079000	500	36 억	64510	N	N	N	N
61	20241219	130646	57	100.00	KOSDAQ	화학	N	N	N	N	N	5300	-150	5	-2.75	70378060	13210	175.81	5380	5380	5250	7080	3820	5450	5327.64	0.90	0	-671	5576	5512	5466	5402	5356	5490	5380	36	1630	500	3700	10	1	7200000	382	14.32	0.48	12	0.18	370.00	11013.00	8760	20240513	-39.50	4680	20240123	13.25	8760	-39.50	20240513	4680	13.25	20240123	8760	-39.50	20240513	4680	13.25	20240123	1.73	N	079000	500	36 억	64510	N	N	N	N
62	20241219	120648	57	100.00	KOSDAQ	화학	N	N	N	N	N	5310	-140	5	-2.57	69556530	13055	173.74	5380	5380	5250	7080	3820	5450	5327.96	0.90	0	-652	5576	5512	5466	5402	5356	5490	5380	36	1630	500	3700	10	1	7200000	382	14.35	0.48	12	0.18	370.00	11013.00	8760	20240513	-39.38	4680	20240123	13.46	8760	-39.38	20240513	4680	13.46	20240123	8760	-39.38	20240513	4680	13.46	20240123	1.73	N	079000	500	36 억	64510	N	N	N	N
63	20241219	110645	57	100.00	KOSDAQ	화학	N	N	N	N	N	5340	-110	5	-2.02	57394900	10753	143.11	5380	5380	5290	7080	3820	5450	5337.57	0.90	0	-458	5576	5512	5466	5402	5356	5490	5380	36	1630	500	3700	10	1	7200000	384	14.43	0.48	12	0.15	370.00	11013.00	8760	20240513	-39.04	4680	20240123	14.10	8760	-39.04	20240513	4680	14.10	20240123	8760	-39.04	20240513	4680	14.10	20240123	1.73	N	079000	500	36 억	64510	N	N	N	N
64	20241219	100638	57	100.00	KOSDAQ	화학	N	N	N	N	N	5330	-120	5	-2.20	52005120	9740	129.62	5380	5380	5320	7080	3820	5450	5339.33	0.90	0	-248	5576	5512	5466	5402	5356	5490	5380	36	1630	500	3700	10	1	7200000	384	14.41	0.48	12	0.14	370.00	11013.00	8760	20240513	-39.16	4680	20240123	13.89	8760	-39.16	20240513	4680	13.89	20240123	8760	-39.16	20240513	4680	13.89	20240123	1.73	N	079000	500	36 억	64510	N	N	N	N
65	20241219	090647	57	100.00	KOSDAQ	화학	N	N	N	N	N	5360	-90	5	-1.65	10515400	1962	26.11	5380	5380	5320	7080	3820	5450	5359.53	0.90	0	-562	5576	5512	5466	5402	5356	5490	5380	36	1630	500	3700	10	1	7200000	386	14.49	0.49	12	0.03	370.00	11013.00	8760	20240513	-38.81	4680	20240123	14.53	8760	-38.81	20240513	4680	14.53	20240123	8760	-38.81	20240513	4680	14.53	20240123	1.73	N	079000	500	36 억	64510	N	N	N	N
66	20241218	160643	57	100.00	KOSDAQ	화학	N	N	N	N	N	5450	-90	5	-1.62	38286820	7009	61.96	5530	5530	5420	7200	3880	5540	5462.52	0.90	0	-219	5646	5592	5496	5442	5346	5620	5470	36	1660	500	3760	10	1	7200000	392	14.73	0.49	12	0.10	370.00	11013.00	8760	20240513	-37.79	4680	20240123	16.45	8760	-37.79	20240513	4680	16.45	20240123	8760	-37.79	20240513	4680	16.45	20240123	1.75	N	079000	500	36 억	64732	N	N	N	N
67	20241218	150647	57	100.00	KOSDAQ	화학	N	N	N	N	N	5450	-90	5	-1.62	36711530	6720	59.40	5530	5530	5420	7200	3880	5540	5463.03	0.90	0	-96	5646	5592	5496	5442	5346	5620	5470	36	1660	500	3760	10	1	7200000	392	14.73	0.49	12	0.09	370.00	11013.00	8760	20240513	-37.79	4680	20240123	16.45	8760	-37.79	20240513	4680	16.45	20240123	8760	-37.79	20240513	4680	16.45	20240123	1.75	N	079000	500	36 억	64732	N	N	N	N
68	20241218	140644	57	100.00	KOSDAQ	화학	N	N	N	N	N	5450	-90	5	-1.62	26154350	4787	42.31	5530	5530	5420	7200	3880	5540	5463.62	0.90	0	-215	5646	5592	5496	5442	5346	5620	5470	36	1660	500	3760	10	1	7200000	392	14.73	0.49	12	0.07	370.00	11013.00	8760	20240513	-37.79	4680	20240123	16.45	8760	-37.79	20240513	4680	16.45	20240123	8760	-37.79	20240513	4680	16.45	20240123	1.75	N	079000	500	36 억	64732	N	N	N	N
69	20241218	130646	57	100.00	KOSDAQ	화학	N	N	N	N	N	5430	-110	5	-1.99	23979680	4388	38.79	5530	5530	5420	7200	3880	5540	5464.83	0.90	0	-158	5646	5592	5496	5442	5346	5620	5470	36	1660	500	3760	10	1	7200000	391	14.68	0.49	12	0.06	370.00	11013.00	8760	20240513	-38.01	4680	20240123	16.03	8760	-38.01	20240513	4680	16.03	20240123	8760	-38.01	20240513	4680	16.03	20240123	1.75	N	079000	500	36 억	64732	N	N	N	N
70	20241218	120637	57	100.00	KOSDAQ	화학	N	N	N	N	N	5490	-50	5	-0.90	17870440	3264	28.85	5530	5530	5430	7200	3880	5540	5475.01	0.90	0	-210	5646	5592	5496	5442	5346	5620	5470	36	1660	500	3760	10	1	7200000	395	14.84	0.50	12	0.05	370.00	11013.00	8760	20240513	-37.33	4680	20240123	17.31	8760	-37.33	20240513	4680	17.31	20240123	8760	-37.33	20240513	4680	17.31	20240123	1.75	N	079000	500	36 억	64732	N	N	N	N
71	20241218	110645	57	100.00	KOSDAQ	화학	N	N	N	N	N	5480	-60	5	-1.08	15293710	2794	24.70	5530	5530	5430	7200	3880	5540	5473.77	0.90	0	-168	5646	5592	5496	5442	5346	5620	5470	36	1660	500	3760	10	1	7200000	395	14.81	0.50	12	0.04	370.00	11013.00	8760	20240513	-37.44	4680	20240123	17.09	8760	-37.44	20240513	4680	17.09	20240123	8760	-37.44	20240513	4680	17.09	20240123	1.75	N	079000	500	36 억	64732	N	N	N	N
72	20241218	100645	57	100.00	KOSDAQ	화학	N	N	N	N	N	5460	-80	5	-1.44	14512990	2652	23.44	5530	5530	5430	7200	3880	5540	5472.47	0.90	0	-161	5646	5592	5496	5442	5346	5620	5470	36	1660	500	3760	10	1	7200000	393	14.76	0.50	12	0.04	370.00	11013.00	8760	20240513	-37.67	4680	20240123	16.67	8760	-37.67	20240513	4680	16.67	20240123	8760	-37.67	20240513	4680	16.67	20240123	1.75	N	079000	500	36 억	64732	N	N	N	N
73	20241218	090647	57	100.00	KOSDAQ	화학	N	N	N	N	N	5480	-60	5	-1.08	3943330	715	6.32	5530	5530	5480	7200	3880	5540	5515.15	0.90	0	-199	5646	5592	5496	5442	5346	5620	5470	36	1660	500	3760	10	1	7200000	395	14.81	0.50	12	0.01	370.00	11013.00	8760	20240513	-37.44	4680	20240123	17.09	8760	-37.44	20240513	4680	17.09	20240123	8760	-37.44	20240513	4680	17.09	20240123	1.75	N	079000	500	36 억	64732	N	N	N	N
74	20241217	160641	57	100.00	KOSDAQ	화학	N	N	N	N	N	5540	50	2	0.91	61204770	11213	34.73	5490	5550	5400	7130	3850	5490	5458.38	0.90	0	276	5763	5626	5543	5406	5323	5585	5365	36	1640	500	3730	10	1	7200000	399	14.97	0.50	12	0.16	370.00	11013.00	8760	20240513	-36.76	4680	20240123	18.38	8760	-36.76	20240513	4680	18.38	20240123	8760	-36.76	20240513	4680	18.38	20240123	1.72	N	079000	500	36 억	64456	N	N	N	N
75	20241217	150644	57	100.00	KOSDAQ	화학	N	N	N	N	N	5520	30	2	0.55	59964480	10988	34.04	5490	5550	5400	7130	3850	5490	5457.27	0.90	0	354	5763	5626	5543	5406	5323	5585	5365	36	1640	500	3730	10	1	7200000	397	14.92	0.50	12	0.15	370.00	11013.00	8760	20240513	-36.99	4680	20240123	17.95	8760	-36.99	20240513	4680	17.95	20240123	8760	-36.99	20240513	4680	17.95	20240123	1.72	N	079000	500	36 억	64456	N	N	N	N
76	20241217	140644	57	100.00	KOSDAQ	화학	N	N	N	N	N	5490	0	3	0.00	50805930	9324	28.88	5490	5490	5400	7130	3850	5490	5448.94	0.90	0	319	5763	5626	5543	5406	5323	5585	5365	36	1640	500	3730	10	1	7200000	395	14.84	0.50	12	0.13	370.00	11013.00	8760	20240513	-37.33	4680	20240123	17.31	8760	-37.33	20240513	4680	17.31	20240123	8760	-37.33	20240513	4680	17.31	20240123	1.72	N	079000	500	36 억	64456	N	N	N	N
77	20241217	130632	57	100.00	KOSDAQ	화학	N	N	N	N	N	5470	-20	5	-0.36	43846590	8054	24.95	5490	5490	5400	7130	3850	5490	5444.08	0.90	0	319	5763	5626	5543	5406	5323	5585	5365	36	1640	500	3730	10	1	7200000	394	14.78	0.50	12	0.11	370.00	11013.00	8760	20240513	-37.56	4680	20240123	16.88	8760	-37.56	20240513	4680	16.88	20240123	8760	-37.56	20240513	4680	16.88	20240123	1.72	N	079000	500	36 억	64456	N	N	N	N
78	20241217	120630	57	100.00	KOSDAQ	화학	N	N	N	N	N	5490	0	3	0.00	42462440	7801	24.16	5490	5490	5400	7130	3850	5490	5443.20	0.90	0	333	5763	5626	5543	5406	5323	5585	5365	36	1640	500	3730	10	1	7200000	395	14.84	0.50	12	0.11	370.00	11013.00	8760	20240513	-37.33	4680	20240123	17.31	8760	-37.33	20240513	4680	17.31	20240123	8760	-37.33	20240513	4680	17.31	20240123	1.72	N	079000	500	36 억	64456	N	N	N	N
79	20241217	110633	57	100.00	KOSDAQ	화학	N	N	N	N	N	5480	-10	5	-0.18	35442230	6519	20.19	5490	5490	5400	7130	3850	5490	5436.76	0.90	0	333	5763	5626	5543	5406	5323	5585	5365	36	1640	500	3730	10	1	7200000	395	14.81	0.50	12	0.09	370.00	11013.00	8760	20240513	-37.44	4680	20240123	17.09	8760	-37.44	20240513	4680	17.09	20240123	8760	-37.44	20240513	4680	17.09	20240123	1.72	N	079000	500	36 억	64456	N	N	N	N
80	20241217	100635	57	100.00	KOSDAQ	화학	N	N	N	N	N	5410	-80	5	-1.46	31636070	5821	18.03	5490	5490	5410	7130	3850	5490	5434.82	0.90	0	583	5763	5626	5543	5406	5323	5585	5365	36	1640	500	3730	10	1	7200000	390	14.62	0.49	12	0.08	370.00	11013.00	8760	20240513	-38.24	4680	20240123	15.60	8760	-38.24	20240513	4680	15.60	20240123	8760	-38.24	20240513	4680	15.60	20240123	1.72	N	079000	500	36 억	64456	N	N	N	N
81	20241217	090642	57	100.00	KOSDAQ	화학	N	N	N	N	N	5470	-20	5	-0.36	2170400	396	1.23	5490	5490	5470	7130	3850	5490	5480.81	0.90	0	-130	5763	5626	5543	5406	5323	5585	5365	36	1640	500	3730	10	1	7200000	394	14.78	0.50	12	0.01	370.00	11013.00	8760	20240513	-37.56	4680	20240123	16.88	8760	-37.56	20240513	4680	16.88	20240123	8760	-37.56	20240513	4680	16.88	20240123	1.72	N	079000	500	36 억	64456	N	N	N	N
82	20241216	160635	57	100.00	KOSDAQ	화학	N	N	N	N	N	5490	-130	5	-2.31	178251560	32283	109.68	5620	5680	5460	7300	3940	5620	5521.15	0.89	0	421	5873	5746	5603	5476	5333	5810	5540	36	1680	500	3820	10	1	7200000	395	14.84	0.50	12	0.45	370.00	11013.00	8760	20240513	-37.33	4680	20240123	17.31	8760	-37.33	20240513	4680	17.31	20240123	8760	-37.33	20240513	4680	17.31	20240123	1.75	N	079000	500	36 억	64035	N	N	N	N
83	20241216	150643	57	100.00	KOSDAQ	화학	N	N	N	N	N	5500	-120	5	-2.14	169365950	30664	104.18	5620	5680	5460	7300	3940	5620	5522.84	0.89	0	454	5873	5746	5603	5476	5333	5810	5540	36	1680	500	3820	10	1	7200000	396	14.86	0.50	12	0.43	370.00	11013.00	8760	20240513	-37.21	4680	20240123	17.52	8760	-37.21	20240513	4680	17.52	20240123	8760	-37.21	20240513	4680	17.52	20240123	1.75	N	079000	500	36 억	64035	N	N	N	N
84	20241216	140642	57	100.00	KOSDAQ	화학	N	N	N	N	N	5510	-110	5	-1.96	151375930	27411	93.13	5620	5680	5460	7300	3940	5620	5521.95	0.89	0	783	5873	5746	5603	5476	5333	5810	5540	36	1680	500	3820	10	1	7200000	397	14.89	0.50	12	0.38	370.00	11013.00	8760	20240513	-37.10	4680	20240123	17.74	8760	-37.10	20240513	4680	17.74	20240123	8760	-37.10	20240513	4680	17.74	20240123	1.75	N	079000	500	36 억	64035	N	N	N	N
85	20241216	130643	57	100.00	KOSDAQ	화학	N	N	N	N	N	5500	-120	5	-2.14	123782370	22396	76.09	5620	5680	5470	7300	3940	5620	5526.40	0.89	0	1027	5873	5746	5603	5476	5333	5810	5540	36	1680	500	3820	10	1	7200000	396	14.86	0.50	12	0.31	370.00	11013.00	8760	20240513	-37.21	4680	20240123	17.52	8760	-37.21	20240513	4680	17.52	20240123	8760	-37.21	20240513	4680	17.52	20240123	1.75	N	079000	500	36 억	64035	N	N	N	N
86	20241216	120643	57	100.00	KOSDAQ	화학	N	N	N	N	N	5510	-110	5	-1.96	107086850	19362	65.78	5620	5680	5470	7300	3940	5620	5530.12	0.89	0	1201	5873	5746	5603	5476	5333	5810	5540	36	1680	500	3820	10	1	7200000	397	14.89	0.50	12	0.27	370.00	11013.00	8760	20240513	-37.10	4680	20240123	17.74	8760	-37.10	20240513	4680	17.74	20240123	8760	-37.10	20240513	4680	17.74	20240123	1.75	N	079000	500	36 억	64035	N	N	N	N
87	20241216	110641	57	100.00	KOSDAQ	화학	N	N	N	N	N	5570	-50	5	-0.89	98593550	17821	60.55	5620	5680	5470	7300	3940	5620	5531.74	0.89	0	1232	5873	5746	5603	5476	5333	5810	5540	36	1680	500	3820	10	1	7200000	401	15.05	0.51	12	0.25	370.00	11013.00	8760	20240513	-36.42	4680	20240123	19.02	8760	-36.42	20240513	4680	19.02	20240123	8760	-36.42	20240513	4680	19.02	20240123	1.75	N	079000	500	36 억	64035	N	N	N	N
88	20241216	100643	57	100.00	KOSDAQ	화학	N	N	N	N	N	5530	-90	5	-1.60	88631850	16015	54.41	5620	5680	5470	7300	3940	5620	5533.55	0.89	0	919	5873	5746	5603	5476	5333	5810	5540	36	1680	500	3820	10	1	7200000	398	14.95	0.50	12	0.22	370.00	11013.00	8760	20240513	-36.87	4680	20240123	18.16	8760	-36.87	20240513	4680	18.16	20240123	8760	-36.87	20240513	4680	18.16	20240123	1.75	N	079000	500	36 억	64035	N	N	N	N
89	20241216	090643	57	100.00	KOSDAQ	화학	N	N	N	N	N	5670	50	2	0.89	19945200	3575	12.15	5620	5680	5550	7300	3940	5620	5577.41	0.89	0	450	5873	5746	5603	5476	5333	5810	5540	36	1680	500	3820	10	1	7200000	408	15.32	0.51	12	0.05	370.00	11013.00	8760	20240513	-35.27	4680	20240123	21.15	8760	-35.27	20240513	4680	21.15	20240123	8760	-35.27	20240513	4680	21.15	20240123	1.75	N	079000	500	36 억	64035	N	N	N	N
90	20241213	160636	57	100.00	KOSDAQ	화학	N	N	N	N	N	5620	110	2	2.00	164030300	29433	51.04	5510	5730	5460	7160	3860	5510	5573.00	0.89	0	116	6250	5880	5680	5310	5110	5780	5210	36	1650	500	3740	10	1	7200000	405	15.19	0.51	12	0.41	370.00	11013.00	8760	20240513	-35.84	4680	20240123	20.09	8760	-35.84	20240513	4680	20.09	20240123	8760	-35.84	20240513	4680	20.09	20240123	1.73	N	079000	500	36 억	63910	N	N	N	N
91	20241213	150641	57	100.00	KOSDAQ	화학	N	N	N	N	N	5580	70	2	1.27	157215560	28216	48.93	5510	5730	5460	7160	3860	5510	5571.86	0.89	0	224	6250	5880	5680	5310	5110	5780	5210	36	1650	500	3740	10	1	7200000	402	15.08	0.51	12	0.39	370.00	11013.00	8760	20240513	-36.30	4680	20240123	19.23	8760	-36.30	20240513	4680	19.23	20240123	8760	-36.30	20240513	4680	19.23	20240123	1.73	N	079000	500	36 억	63910	N	N	N	N
92	20241213	140642	57	100.00	KOSDAQ	화학	N	N	N	N	N	5570	60	2	1.09	137938220	24738	42.90	5510	5730	5460	7160	3860	5510	5575.96	0.89	0	-118	6250	5880	5680	5310	5110	5780	5210	36	1650	500	3740	10	1	7200000	401	15.05	0.51	12	0.34	370.00	11013.00	8760	20240513	-36.42	4680	20240123	19.02	8760	-36.42	20240513	4680	19.02	20240123	8760	-36.42	20240513	4680	19.02	20240123	1.73	N	079000	500	36 억	63910	N	N	N	N
93	20241213	130641	57	100.00	KOSDAQ	화학	N	N	N	N	N	5510	0	3	0.00	128338420	23003	39.89	5510	5730	5460	7160	3860	5510	5579.20	0.89	0	195	6250	5880	5680	5310	5110	5780	5210	36	1650	500	3740	10	1	7200000	397	14.89	0.50	12	0.32	370.00	11013.00	8760	20240513	-37.10	4680	20240123	17.74	8760	-37.10	20240513	4680	17.74	20240123	8760	-37.10	20240513	4680	17.74	20240123	1.73	N	079000	500	36 억	63910	N	N	N	N
94	20241213	120642	57	100.00	KOSDAQ	화학	N	N	N	N	N	5570	60	2	1.09	123350600	22101	38.32	5510	5730	5460	7160	3860	5510	5581.22	0.89	0	304	6250	5880	5680	5310	5110	5780	5210	36	1650	500	3740	10	1	7200000	401	15.05	0.51	12	0.31	370.00	11013.00	8760	20240513	-36.42	4680	20240123	19.02	8760	-36.42	20240513	4680	19.02	20240123	8760	-36.42	20240513	4680	19.02	20240123	1.73	N	079000	500	36 억	63910	N	N	N	N
95	20241213	110639	57	100.00	KOSDAQ	화학	N	N	N	N	N	5550	40	2	0.73	107856960	19283	33.44	5510	5730	5500	7160	3860	5510	5593.37	0.89	0	336	6250	5880	5680	5310	5110	5780	5210	36	1650	500	3740	10	1	7200000	400	15.00	0.50	12	0.27	370.00	11013.00	8760	20240513	-36.64	4680	20240123	18.59	8760	-36.64	20240513	4680	18.59	20240123	8760	-36.64	20240513	4680	18.59	20240123	1.73	N	079000	500	36 억	63910	N	N	N	N
96	20241213	100638	57	100.00	KOSDAQ	화학	N	N	N	N	N	5550	40	2	0.73	93835920	16740	29.03	5510	5730	5500	7160	3860	5510	5605.49	0.89	0	223	6250	5880	5680	5310	5110	5780	5210	36	1650	500	3740	10	1	7200000	400	15.00	0.50	12	0.23	370.00	11013.00	8760	20240513	-36.64	4680	20240123	18.59	8760	-36.64	20240513	4680	18.59	20240123	8760	-36.64	20240513	4680	18.59	20240123	1.73	N	079000	500	36 억	63910	N	N	N	N
97	20241213	090641	57	100.00	KOSDAQ	화학	N	N	N	N	N	5620	110	2	2.00	6417530	1150	1.99	5510	5630	5510	7160	3860	5510	5580.46	0.89	0	-41	6250	5880	5680	5310	5110	5780	5210	36	1650	500	3740	10	1	7200000	405	15.19	0.51	12	0.02	370.00	11013.00	8760	20240513	-35.84	4680	20240123	20.09	8760	-35.84	20240513	4680	20.09	20240123	8760	-35.84	20240513	4680	20.09	20240123	1.73	N	079000	500	36 억	63910	N	N	N	N
98	20241212	160644	57	100.00	KOSDAQ	화학	N	N	N	N	N	5510	-340	5	-5.81	322600950	57504	55.23	6000	6050	5480	7600	4100	5850	5611.04	0.90	0	-1056	6483	6166	5953	5636	5423	6060	5530	36	1750	500	3970	10	1	7200000	397	14.89	0.50	12	0.80	370.00	11013.00	8760	20240513	-37.10	4680	20240123	17.74	8760	-37.10	20240513	4680	17.74	20240123	8760	-37.10	20240513	4680	17.74	20240123	1.68	N	079000	500	36 억	64966	N	N	N	N
99	20241212	150637	57	100.00	KOSDAQ	화학	N	N	N	N	N	5630	-220	5	-3.76	305397260	54399	52.25	6000	6050	5480	7600	4100	5850	5613.76	0.90	0	-682	6483	6166	5953	5636	5423	6060	5530	36	1750	500	3970	10	1	7200000	405	15.22	0.51	12	0.76	370.00	11013.00	8760	20240513	-35.73	4680	20240123	20.30	8760	-35.73	20240513	4680	20.30	20240123	8760	-35.73	20240513	4680	20.30	20240123	1.68	N	079000	500	36 억	64966	N	N	N	N
100	20241212	140636	57	100.00	KOSDAQ	화학	N	N	N	N	N	5560	-290	5	-4.96	298030240	53086	50.99	6000	6050	5480	7600	4100	5850	5613.84	0.90	0	-270	6483	6166	5953	5636	5423	6060	5530	36	1750	500	3970	10	1	7200000	400	15.03	0.50	12	0.74	370.00	11013.00	8760	20240513	-36.53	4680	20240123	18.80	8760	-36.53	20240513	4680	18.80	20240123	8760	-36.53	20240513	4680	18.80	20240123	1.68	N	079000	500	36 억	64966	N	N	N	N
101	20241212	130634	57	100.00	KOSDAQ	화학	N	N	N	N	N	5540	-310	5	-5.30	246432900	43741	42.01	6000	6050	5500	7600	4100	5850	5633.61	0.90	0	1184	6483	6166	5953	5636	5423	6060	5530	36	1750	500	3970	10	1	7200000	399	14.97	0.50	12	0.61	370.00	11013.00	8760	20240513	-36.76	4680	20240123	18.38	8760	-36.76	20240513	4680	18.38	20240123	8760	-36.76	20240513	4680	18.38	20240123	1.68	N	079000	500	36 억	64966	N	N	N	N
102	20241212	120622	57	100.00	KOSDAQ	화학	N	N	N	N	N	5690	-160	5	-2.74	161766910	28471	27.35	6000	6050	5510	7600	4100	5850	5681.46	0.90	0	1338	6483	6166	5953	5636	5423	6060	5530	36	1750	500	3970	10	1	7200000	410	15.38	0.52	12	0.40	370.00	11013.00	8760	20240513	-35.05	4680	20240123	21.58	8760	-35.05	20240513	4680	21.58	20240123	8760	-35.05	20240513	4680	21.58	20240123	1.68	N	079000	500	36 억	64966	N	N	N	N
103	20241212	110633	57	100.00	KOSDAQ	화학	N	N	N	N	N	5670	-180	5	-3.08	148418470	26117	25.09	6000	6050	5510	7600	4100	5850	5682.45	0.90	0	1330	6483	6166	5953	5636	5423	6060	5530	36	1750	500	3970	10	1	7200000	408	15.32	0.51	12	0.36	370.00	11013.00	8760	20240513	-35.27	4680	20240123	21.15	8760	-35.27	20240513	4680	21.15	20240123	8760	-35.27	20240513	4680	21.15	20240123	1.68	N	079000	500	36 억	64966	N	N	N	N
104	20241212	100631	57	100.00	KOSDAQ	화학	N	N	N	N	N	5620	-230	5	-3.93	133018160	23375	22.45	6000	6050	5510	7600	4100	5850	5690.21	0.90	0	2195	6483	6166	5953	5636	5423	6060	5530	36	1750	500	3970	10	1	7200000	405	15.19	0.51	12	0.32	370.00	11013.00	8760	20240513	-35.84	4680	20240123	20.09	8760	-35.84	20240513	4680	20.09	20240123	8760	-35.84	20240513	4680	20.09	20240123	1.68	N	079000	500	36 억	64966	N	N	N	N
105	20241212	090637	57	100.00	KOSDAQ	화학	N	N	N	N	N	5850	0	3	0.00	28590120	4827	4.64	6000	6050	5850	7600	4100	5850	5923.88	0.90	0	-29	6483	6166	5953	5636	5423	6060	5530	36	1750	500	3970	10	1	7200000	421	15.81	0.53	12	0.07	370.00	11013.00	8760	20240513	-33.22	4680	20240123	25.00	8760	-33.22	20240513	4680	25.00	20240123	8760	-33.22	20240513	4680	25.00	20240123	1.68	N	079000	500	36 억	64966	N	N	N	N
106	20241211	160630	57	100.00	KOSDAQ	화학	N	N	N	N	N	5850	-60	5	-1.02	611378360	102355	54.90	6080	6270	5740	7680	4140	5910	5973.15	0.88	0	1703	6863	6386	5963	5486	5063	6175	5275	36	1770	500	4010	10	1	7200000	421	15.81	0.53	12	1.42	370.00	11013.00	8760	20240513	-33.22	4680	20240123	25.00	8760	-33.22	20240513	4680	25.00	20240123	8760	-33.22	20240513	4680	25.00	20240123	1.56	N	079000	500	36 억	63254	N	N	N	N
107	20241211	150521	57	100.00	KOSDAQ	화학	N	N	N	N	N	5850	-60	5	-1.02	566289620	94686	50.79	6080	6270	5740	7680	4140	5910	5980.72	0.88	0	46	6863	6386	5963	5486	5063	6175	5275	36	1770	500	4010	10	1	7200000	421	15.81	0.53	12	1.32	370.00	11013.00	8760	20240513	-33.22	4680	20240123	25.00	8760	-33.22	20240513	4680	25.00	20240123	8760	-33.22	20240513	4680	25.00	20240123	1.56	N	079000	500	36 억	63254	N	N	N	N
108	20241211	140636	57	100.00	KOSDAQ	화학	N	N	N	N	N	5960	50	2	0.85	515767470	86095	46.18	6080	6270	5740	7680	4140	5910	5990.69	0.88	0	-730	6863	6386	5963	5486	5063	6175	5275	36	1770	500	4010	10	1	7200000	429	16.11	0.54	12	1.20	370.00	11013.00	8760	20240513	-31.96	4680	20240123	27.35	8760	-31.96	20240513	4680	27.35	20240123	8760	-31.96	20240513	4680	27.35	20240123	1.56	N	079000	500	36 억	63254	N	N	N	N
109	20241211	130638	57	100.00	KOSDAQ	화학	N	N	N	N	N	5960	50	2	0.85	484027320	80738	43.31	6080	6270	5740	7680	4140	5910	5995.05	0.88	0	-539	6863	6386	5963	5486	5063	6175	5275	36	1770	500	4010	10	1	7200000	429	16.11	0.54	12	1.12	370.00	11013.00	8760	20240513	-31.96	4680	20240123	27.35	8760	-31.96	20240513	4680	27.35	20240123	8760	-31.96	20240513	4680	27.35	20240123	1.56	N	079000	500	36 억	63254	N	N	N	N
110	20241211	120639	57	100.00	KOSDAQ	화학	N	N	N	N	N	5950	40	2	0.68	449576800	74915	40.19	6080	6270	5740	7680	4140	5910	6001.17	0.88	0	-736	6863	6386	5963	5486	5063	6175	5275	36	1770	500	4010	10	1	7200000	428	16.08	0.54	12	1.04	370.00	11013.00	8760	20240513	-32.08	4680	20240123	27.14	8760	-32.08	20240513	4680	27.14	20240123	8760	-32.08	20240513	4680	27.14	20240123	1.56	N	079000	500	36 억	63254	N	N	N	N
111	20241211	110635	57	100.00	KOSDAQ	화학	N	N	N	N	N	5860	-50	5	-0.85	429415420	71480	38.34	6080	6270	5740	7680	4140	5910	6007.51	0.88	0	182	6863	6386	5963	5486	5063	6175	5275	36	1770	500	4010	10	1	7200000	422	15.84	0.53	12	0.99	370.00	11013.00	8760	20240513	-33.11	4680	20240123	25.21	8760	-33.11	20240513	4680	25.21	20240123	8760	-33.11	20240513	4680	25.21	20240123	1.56	N	079000	500	36 억	63254	N	N	N	N
112	20241211	100637	57	100.00	KOSDAQ	화학	N	N	N	N	N	5830	-80	5	-1.35	359758240	59507	31.92	6080	6270	5820	7680	4140	5910	6045.67	0.88	0	1699	6863	6386	5963	5486	5063	6175	5275	36	1770	500	4010	10	1	7200000	420	15.76	0.53	12	0.83	370.00	11013.00	8760	20240513	-33.45	4680	20240123	24.57	8760	-33.45	20240513	4680	24.57	20240123	8760	-33.45	20240513	4680	24.57	20240123	1.56	N	079000	500	36 억	63254	N	N	N	N
113	20241211	090640	57	100.00	KOSDAQ	화학	N	N	N	N	N	5960	50	2	0.85	74022110	12295	6.60	6080	6090	5930	7680	4140	5910	6020.60	0.88	0	-347	6863	6386	5963	5486	5063	6175	5275	36	1770	500	4010	10	1	7200000	429	16.11	0.54	12	0.17	370.00	11013.00	8760	20240513	-31.96	4680	20240123	27.35	8760	-31.96	20240513	4680	27.35	20240123	8760	-31.96	20240513	4680	27.35	20240123	1.56	N	079000	500	36 억	63254	N	N	N	N
114	20241210	160631	57	100.00	KOSDAQ	화학	N	N	N	N	N	5910	-170	5	-2.80	1105313010	185460	80.35	6080	6440	5540	7900	4260	6080	5959.84	0.90	0	-1364	6520	6300	5870	5650	5220	6410	5760	36	1820	500	4130	10	1	7200000	426	15.97	0.54	12	2.58	370.00	11013.00	8760	20240513	-32.53	4680	20240123	26.28	8760	-32.53	20240513	4680	26.28	20240123	8760	-32.53	20240513	4680	26.28	20240123	1.65	N	079000	500	36 억	64593	N	N	N	N
115	20241210	150633	57	100.00	KOSDAQ	화학	N	N	N	N	N	5820	-260	5	-4.28	1062689750	178221	77.22	6080	6440	5540	7900	4260	6080	5962.76	0.90	0	-1341	6520	6300	5870	5650	5220	6410	5760	36	1820	500	4130	10	1	7200000	419	15.73	0.53	12	2.48	370.00	11013.00	8760	20240513	-33.56	4680	20240123	24.36	8760	-33.56	20240513	4680	24.36	20240123	8760	-33.56	20240513	4680	24.36	20240123	1.65	N	079000	500	36 억	64593	N	N	N	N
116	20241210	140633	57	100.00	KOSDAQ	화학	N	N	N	N	N	5830	-250	5	-4.11	999728820	167435	72.54	6080	6440	5540	7900	4260	6080	5970.84	0.90	0	-1975	6520	6300	5870	5650	5220	6410	5760	36	1820	500	4130	10	1	7200000	420	15.76	0.53	12	2.33	370.00	11013.00	8760	20240513	-33.45	4680	20240123	24.57	8760	-33.45	20240513	4680	24.57	20240123	8760	-33.45	20240513	4680	24.57	20240123	1.65	N	079000	500	36 억	64593	N	N	N	N
117	20241210	130632	57	100.00	KOSDAQ	화학	N	N	N	N	N	5640	-440	5	-7.24	939921410	157053	68.05	6080	6440	5540	7900	4260	6080	5984.73	0.90	0	-886	6520	6300	5870	5650	5220	6410	5760	36	1820	500	4130	10	1	7200000	406	15.24	0.51	12	2.18	370.00	11013.00	8760	20240513	-35.62	4680	20240123	20.51	8760	-35.62	20240513	4680	20.51	20240123	8760	-35.62	20240513	4680	20.51	20240123	1.65	N	079000	500	36 억	64593	N	N	N	N
118	20241210	120632	57	100.00	KOSDAQ	화학	N	N	N	N	N	5750	-330	5	-5.43	695262380	114084	49.43	6080	6440	5750	7900	4260	6080	6094.30	0.90	0	166	6520	6300	5870	5650	5220	6410	5760	36	1820	500	4130	10	1	7200000	414	15.54	0.52	12	1.58	370.00	11013.00	8760	20240513	-34.36	4680	20240123	22.86	8760	-34.36	20240513	4680	22.86	20240123	8760	-34.36	20240513	4680	22.86	20240123	1.65	N	079000	500	36 억	64593	N	N	N	N
119	20241210	110631	57	100.00	KOSDAQ	화학	N	N	N	N	N	6030	-50	5	-0.82	571417500	93292	40.42	6080	6440	5940	7900	4260	6080	6125.05	0.90	0	1313	6520	6300	5870	5650	5220	6410	5760	36	1820	500	4130	10	1	7200000	434	16.30	0.55	12	1.30	370.00	11013.00	8760	20240513	-31.16	4680	20240123	28.85	8760	-31.16	20240513	4680	28.85	20240123	8760	-31.16	20240513	4680	28.85	20240123	1.65	N	079000	500	36 억	64593	N	N	N	N
120	20241210	100632	57	100.00	KOSDAQ	화학	N	N	N	N	N	6080	0	3	0.00	410040990	66801	28.94	6080	6440	5940	7900	4260	6080	6138.26	0.90	0	2866	6520	6300	5870	5650	5220	6410	5760	36	1820	500	4130	10	1	7200000	438	16.43	0.55	12	0.93	370.00	11013.00	8760	20240513	-30.59	4680	20240123	29.91	8760	-30.59	20240513	4680	29.91	20240123	8760	-30.59	20240513	4680	29.91	20240123	1.65	N	079000	500	36 억	64593	N	N	N	N
121	20241210	090636	57	100.00	KOSDAQ	화학	N	N	N	N	N	6140	60	2	0.99	54958700	9103	3.94	6080	6140	5950	7900	4260	6080	6037.38	0.90	0	-174	6520	6300	5870	5650	5220	6410	5760	36	1820	500	4130	10	1	7200000	442	16.59	0.56	12	0.13	370.00	11013.00	8760	20240513	-29.91	4680	20240123	31.20	8760	-29.91	20240513	4680	31.20	20240123	8760	-29.91	20240513	4680	31.20	20240123	1.65	N	079000	500	36 억	64593	N	N	N	N
122	20241209	160630	57	100.00	KOSDAQ	화학	N	N	N	N	N	6080	240	2	4.11	1283354210	218832	148.73	5590	6090	5440	7590	4090	5840	5861.73	0.96	0	-4691	6500	6170	5620	5290	4740	6335	5455	36	1750	500	3970	10	1	7200000	438	16.43	0.55	12	3.04	370.00	11013.00	8760	20240513	-30.59	4680	20240123	29.91	8760	-30.59	20240513	4680	29.91	20240123	8760	-30.59	20240513	4680	29.91	20240123	1.80	N	079000	500	36 억	69271	N	N	N	N
123	20241209	150632	57	100.00	KOSDAQ	화학	N	N	N	N	N	6010	170	2	2.91	1152871770	197234	134.05	5590	6090	5440	7590	4090	5840	5845.20	0.96	0	-4301	6500	6170	5620	5290	4740	6335	5455	36	1750	500	3970	10	1	7200000	433	16.24	0.55	12	2.74	370.00	11013.00	8760	20240513	-31.39	4680	20240123	28.42	8760	-31.39	20240513	4680	28.42	20240123	8760	-31.39	20240513	4680	28.42	20240123	1.80	N	079000	500	36 억	69271	N	N	N	N
124	20241209	140631	57	100.00	KOSDAQ	화학	N	N	N	N	N	5950	110	2	1.88	958537310	164620	111.88	5590	6090	5440	7590	4090	5840	5822.71	0.96	0	-3694	6500	6170	5620	5290	4740	6335	5455	36	1750	500	3970	10	1	7200000	428	16.08	0.54	12	2.29	370.00	11013.00	8760	20240513	-32.08	4680	20240123	27.14	8760	-32.08	20240513	4680	27.14	20240123	8760	-32.08	20240513	4680	27.14	20240123	1.80	N	079000	500	36 억	69271	N	N	N	N
125	20241209	130633	57	100.00	KOSDAQ	화학	N	N	N	N	N	5920	80	2	1.37	858938020	147656	100.35	5590	6090	5440	7590	4090	5840	5817.13	0.96	0	-3448	6500	6170	5620	5290	4740	6335	5455	36	1750	500	3970	10	1	7200000	426	16.00	0.54	12	2.05	370.00	11013.00	8760	20240513	-32.42	4680	20240123	26.50	8760	-32.42	20240513	4680	26.50	20240123	8760	-32.42	20240513	4680	26.50	20240123	1.80	N	079000	500	36 억	69271	N	N	N	N
126	20241209	120630	57	100.00	KOSDAQ	화학	N	N	N	N	N	5840	0	3	0.00	714976630	122854	83.50	5590	6090	5440	7590	4090	5840	5819.70	0.96	0	-3046	6500	6170	5620	5290	4740	6335	5455	36	1750	500	3970	10	1	7200000	420	15.78	0.53	12	1.71	370.00	11013.00	8760	20240513	-33.33	4680	20240123	24.79	8760	-33.33	20240513	4680	24.79	20240123	8760	-33.33	20240513	4680	24.79	20240123	1.80	N	079000	500	36 억	69271	N	N	N	N
127	20241209	110631	57	100.00	KOSDAQ	화학	N	N	N	N	N	5720	-120	5	-2.05	410135930	70986	48.25	5590	5940	5440	7590	4090	5840	5777.57	0.96	0	-5505	6500	6170	5620	5290	4740	6335	5455	36	1750	500	3970	10	1	7200000	412	15.46	0.52	12	0.99	370.00	11013.00	8760	20240513	-34.70	4680	20240123	22.22	8760	-34.70	20240513	4680	22.22	20240123	8760	-34.70	20240513	4680	22.22	20240123	1.80	N	079000	500	36 억	69271	N	N	N	N
128	20241209	100629	57	100.00	KOSDAQ	화학	N	N	N	N	N	5700	-140	5	-2.40	318465050	54960	37.35	5590	5940	5440	7590	4090	5840	5794.36	0.96	0	-4184	6500	6170	5620	5290	4740	6335	5455	36	1750	500	3970	10	1	7200000	410	15.41	0.52	12	0.76	370.00	11013.00	8760	20240513	-34.93	4680	20240123	21.79	8760	-34.93	20240513	4680	21.79	20240123	8760	-34.93	20240513	4680	21.79	20240123	1.80	N	079000	500	36 억	69271	N	N	N	N
129	20241209	090626	57	100.00	KOSDAQ	화학	N	N	N	N	N	5610	-230	5	-3.94	16598750	2985	2.03	5590	5610	5440	7590	4090	5840	5545.94	0.96	0	13	6500	6170	5620	5290	4740	6335	5455	36	1750	500	3970	10	1	7200000	404	15.16	0.51	12	0.04	370.00	11013.00	8760	20240513	-35.96	4680	20240123	19.87	8760	-35.96	20240513	4680	19.87	20240123	8760	-35.96	20240513	4680	19.87	20240123	1.80	N	079000	500	36 억	69271	N	N	N	N
130	20241206	160624	57	100.00	KOSDAQ	화학	N	N	N	N	N	5840	640	2	12.31	820726110	146699	268.72	5180	5950	5070	6760	3640	5200	5594.54	0.88	0	5764	5806	5502	5276	4972	4746	5390	4860	36	1560	500	3530	10	1	7200000	420	15.78	0.53	12	2.04	370.00	11013.00	8760	20240513	-33.33	4680	20240123	24.79	8760	-33.33	20240513	4680	24.79	20240123	8760	-33.33	20240513	4680	24.79	20240123	1.64	N	079000	500	36 억	63491	N	N	N	N
131	20241206	150628	57	100.00	KOSDAQ	화학	N	N	N	N	N	5670	470	2	9.04	779533350	139576	255.68	5180	5950	5070	6760	3640	5200	5585.01	0.88	0	5399	5806	5502	5276	4972	4746	5390	4860	36	1560	500	3530	10	1	7200000	408	15.32	0.51	12	1.94	370.00	11013.00	8760	20240513	-35.27	4680	20240123	21.15	8760	-35.27	20240513	4680	21.15	20240123	8760	-35.27	20240513	4680	21.15	20240123	1.64	N	079000	500	36 억	63491	N	N	N	N
132	20241206	140626	57	100.00	KOSDAQ	화학	N	N	N	N	N	5580	380	2	7.31	743719180	133222	244.04	5180	5950	5070	6760	3640	5200	5582.56	0.88	0	4090	5806	5502	5276	4972	4746	5390	4860	36	1560	500	3530	10	1	7200000	402	15.08	0.51	12	1.85	370.00	11013.00	8760	20240513	-36.30	4680	20240123	19.23	8760	-36.30	20240513	4680	19.23	20240123	8760	-36.30	20240513	4680	19.23	20240123	1.64	N	079000	500	36 억	63491	N	N	N	N
133	20241206	130627	57	100.00	KOSDAQ	화학	N	N	N	N	N	5670	470	2	9.04	591523880	105354	192.99	5180	5950	5070	6760	3640	5200	5614.63	0.88	0	-2090	5806	5502	5276	4972	4746	5390	4860	36	1560	500	3530	10	1	7200000	408	15.32	0.51	12	1.46	370.00	11013.00	8760	20240513	-35.27	4680	20240123	21.15	8760	-35.27	20240513	4680	21.15	20240123	8760	-35.27	20240513	4680	21.15	20240123	1.64	N	079000	500	36 억	63491	N	N	N	N
134	20241206	120623	57	100.00	KOSDAQ	화학	N	N	N	N	N	5770	570	2	10.96	379650920	69067	126.52	5180	5790	5070	6760	3640	5200	5496.85	0.88	0	-630	5806	5502	5276	4972	4746	5390	4860	36	1560	500	3530	10	1	7200000	415	15.59	0.52	12	0.96	370.00	11013.00	8760	20240513	-34.13	4680	20240123	23.29	8760	-34.13	20240513	4680	23.29	20240123	8760	-34.13	20240513	4680	23.29	20240123	1.64	N	079000	500	36 억	63491	N	N	N	N
135	20241206	110625	57	100.00	KOSDAQ	화학	N	N	N	N	N	5600	400	2	7.69	281318540	51680	94.67	5180	5690	5070	6760	3640	5200	5443.47	0.88	0	-3771	5806	5502	5276	4972	4746	5390	4860	36	1560	500	3530	10	1	7200000	403	15.14	0.51	12	0.72	370.00	11013.00	8760	20240513	-36.07	4680	20240123	19.66	8760	-36.07	20240513	4680	19.66	20240123	8760	-36.07	20240513	4680	19.66	20240123	1.64	N	079000	500	36 억	63491	N	N	N	N
136	20241206	100622	57	100.00	KOSDAQ	화학	N	N	N	N	N	5330	130	2	2.50	66875510	12774	23.40	5180	5420	5070	6760	3640	5200	5235.28	0.88	0	-1612	5806	5502	5276	4972	4746	5390	4860	36	1560	500	3530	10	1	7200000	384	14.41	0.48	12	0.18	370.00	11013.00	8760	20240513	-39.16	4680	20240123	13.89	8760	-39.16	20240513	4680	13.89	20240123	8760	-39.16	20240513	4680	13.89	20240123	1.64	N	079000	500	36 억	63491	N	N	N	N
137	20241206	090626	57	100.00	KOSDAQ	화학	N	N	N	N	N	5130	-70	5	-1.35	7790330	1530	2.80	5180	5180	5070	6760	3640	5200	5091.72	0.88	0	-20	5806	5502	5276	4972	4746	5390	4860	36	1560	500	3530	10	1	7200000	369	13.86	0.47	12	0.02	370.00	11013.00	8760	20240513	-41.44	4680	20240123	9.62	8760	-41.44	20240513	4680	9.62	20240123	8760	-41.44	20240513	4680	9.62	20240123	1.64	N	079000	500	36 억	63491	N	N	N	N
138	20241205	160616	57	100.00	KOSDAQ	화학	N	N	N	N	N	5200	-380	5	-6.81	284784440	54541	42.67	5470	5580	5050	7250	3910	5580	5221.34	0.88	0	440	6360	5970	5610	5220	4860	5790	5040	36	1670	500	3790	10	1	7200000	374	14.05	0.47	12	0.76	370.00	11013.00	8760	20240513	-40.64	4680	20240123	11.11	8760	-40.64	20240513	4680	11.11	20240123	8760	-40.64	20240513	4680	11.11	20240123	1.62	N	079000	500	36 억	63051	N	N	N	N
139	20241205	150618	57	100.00	KOSDAQ	화학	N	N	N	N	N	5150	-430	5	-7.71	277692650	53163	41.59	5470	5580	5050	7250	3910	5580	5223.28	0.88	0	571	6360	5970	5610	5220	4860	5790	5040	36	1670	500	3790	10	1	7200000	371	13.92	0.47	12	0.74	370.00	11013.00	8760	20240513	-41.21	4680	20240123	10.04	8760	-41.21	20240513	4680	10.04	20240123	8760	-41.21	20240513	4680	10.04	20240123	1.62	N	079000	500	36 억	63051	N	N	N	N
140	20241205	140611	57	100.00	KOSDAQ	화학	N	N	N	N	N	5270	-310	5	-5.56	262679290	50238	39.30	5470	5580	5050	7250	3910	5580	5228.55	0.88	0	316	6360	5970	5610	5220	4860	5790	5040	36	1670	500	3790	10	1	7200000	379	14.24	0.48	12	0.70	370.00	11013.00	8760	20240513	-39.84	4680	20240123	12.61	8760	-39.84	20240513	4680	12.61	20240123	8760	-39.84	20240513	4680	12.61	20240123	1.62	N	079000	500	36 억	63051	N	N	N	N
141	20241205	130616	57	100.00	KOSDAQ	화학	N	N	N	N	N	5140	-440	5	-7.89	247109650	47224	36.95	5470	5580	5050	7250	3910	5580	5232.56	0.88	0	1380	6360	5970	5610	5220	4860	5790	5040	36	1670	500	3790	10	1	7200000	370	13.89	0.47	12	0.66	370.00	11013.00	8760	20240513	-41.32	4680	20240123	9.83	8760	-41.32	20240513	4680	9.83	20240123	8760	-41.32	20240513	4680	9.83	20240123	1.62	N	079000	500	36 억	63051	N	N	N	N
142	20241205	120616	57	100.00	KOSDAQ	화학	N	N	N	N	N	5230	-350	5	-6.27	148843210	27987	21.90	5470	5580	5110	7250	3910	5580	5318.10	0.88	0	416	6360	5970	5610	5220	4860	5790	5040	36	1670	500	3790	10	1	7200000	377	14.14	0.47	12	0.39	370.00	11013.00	8760	20240513	-40.30	4680	20240123	11.75	8760	-40.30	20240513	4680	11.75	20240123	8760	-40.30	20240513	4680	11.75	20240123	1.62	N	079000	500	36 억	63051	N	N	N	N
143	20241205	110616	57	100.00	KOSDAQ	화학	N	N	N	N	N	5110	-470	5	-8.42	146550190	27544	21.55	5470	5580	5110	7250	3910	5580	5320.39	0.88	0	392	6360	5970	5610	5220	4860	5790	5040	36	1670	500	3790	10	1	7200000	368	13.81	0.46	12	0.38	370.00	11013.00	8760	20240513	-41.67	4680	20240123	9.19	8760	-41.67	20240513	4680	9.19	20240123	8760	-41.67	20240513	4680	9.19	20240123	1.62	N	079000	500	36 억	63051	N	N	N	N
144	20241205	100612	57	100.00	KOSDAQ	화학	N	N	N	N	N	5220	-360	5	-6.45	105798890	19685	15.40	5470	5580	5150	7250	3910	5580	5374.38	0.88	0	-246	6360	5970	5610	5220	4860	5790	5040	36	1670	500	3790	10	1	7200000	376	14.11	0.47	12	0.27	370.00	11013.00	8760	20240513	-40.41	4680	20240123	11.54	8760	-40.41	20240513	4680	11.54	20240123	8760	-40.41	20240513	4680	11.54	20240123	1.62	N	079000	500	36 억	63051	N	N	N	N
145	20241205	090617	57	100.00	KOSDAQ	화학	N	N	N	N	N	5460	-120	5	-2.15	36883940	6846	5.36	5470	5470	5150	7250	3910	5580	5387.07	0.88	0	-14	6360	5970	5610	5220	4860	5790	5040	36	1670	500	3790	10	1	7200000	393	14.76	0.50	12	0.10	370.00	11013.00	8760	20240513	-37.67	4680	20240123	16.67	8760	-37.67	20240513	4680	16.67	20240123	8760	-37.67	20240513	4680	16.67	20240123	1.62	N	079000	500	36 억	63051	N	N	N	N
146	20241204	160606	57	100.00	KOSDAQ	화학	N	N	N	N	N	5580	480	2	9.41	714915070	126717	3863.32	5650	6000	5250	6630	3570	5100	5642.42	0.89	0	-657	5206	5152	5116	5062	5026	5180	5090	36	1530	500	3460	10	1	7200000	402	15.08	0.51	12	1.76	370.00	11013.00	8760	20240513	-36.30	4680	20240123	19.23	8760	-36.30	20240513	4680	19.23	20240123	8760	-36.30	20240513	4680	19.23	20240123	1.62	N	079000	500	36 억	63744	N	N	N	N
147	20241204	150607	57	100.00	KOSDAQ	화학	N	N	N	N	N	5570	470	2	9.22	711825120	126161	3846.37	5650	6000	5250	6630	3570	5100	5642.79	0.89	0	-559	5206	5152	5116	5062	5026	5180	5090	36	1530	500	3460	10	1	7200000	401	15.05	0.51	12	1.75	370.00	11013.00	8760	20240513	-36.42	4680	20240123	19.02	8760	-36.42	20240513	4680	19.02	20240123	8760	-36.42	20240513	4680	19.02	20240123	1.62	N	079000	500	36 억	63744	N	N	N	N
148	20241204	140605	57	100.00	KOSDAQ	화학	N	N	N	N	N	5520	420	2	8.24	695013160	123149	3754.54	5650	6000	5250	6630	3570	5100	5644.29	0.89	0	-379	5206	5152	5116	5062	5026	5180	5090	36	1530	500	3460	10	1	7200000	397	14.92	0.50	12	1.71	370.00	11013.00	8760	20240513	-36.99	4680	20240123	17.95	8760	-36.99	20240513	4680	17.95	20240123	8760	-36.99	20240513	4680	17.95	20240123	1.62	N	079000	500	36 억	63744	N	N	N	N
149	20241204	130602	57	100.00	KOSDAQ	화학	N	N	N	N	N	5630	530	2	10.39	675789260	119689	3649.05	5650	6000	5250	6630	3570	5100	5646.84	0.89	0	-240	5206	5152	5116	5062	5026	5180	5090	36	1530	500	3460	10	1	7200000	405	15.22	0.51	12	1.66	370.00	11013.00	8760	20240513	-35.73	4680	20240123	20.30	8760	-35.73	20240513	4680	20.30	20240123	8760	-35.73	20240513	4680	20.30	20240123	1.62	N	079000	500	36 억	63744	N	N	N	N
150	20241204	120601	57	100.00	KOSDAQ	화학	N	N	N	N	N	5590	490	2	9.61	652972920	115592	3524.15	5650	6000	5250	6630	3570	5100	5649.60	0.89	0	-407	5206	5152	5116	5062	5026	5180	5090	36	1530	500	3460	10	1	7200000	402	15.11	0.51	12	1.61	370.00	11013.00	8760	20240513	-36.19	4680	20240123	19.44	8760	-36.19	20240513	4680	19.44	20240123	8760	-36.19	20240513	4680	19.44	20240123	1.62	N	079000	500	36 억	63744	N	N	N	N
151	20241204	110554	57	100.00	KOSDAQ	화학	N	N	N	N	N	5620	520	2	10.20	630277670	111487	3398.99	5650	6000	5250	6630	3570	5100	5654.06	0.89	0	-507	5206	5152	5116	5062	5026	5180	5090	36	1530	500	3460	10	1	7200000	405	15.19	0.51	12	1.55	370.00	11013.00	8760	20240513	-35.84	4680	20240123	20.09	8760	-35.84	20240513	4680	20.09	20240123	8760	-35.84	20240513	4680	20.09	20240123	1.62	N	079000	500	36 억	63744	N	N	N	N
152	20241204	100558	57	100.00	KOSDAQ	화학	N	N	N	N	N	5600	500	2	9.80	568107620	100552	3065.61	5650	6000	5250	6630	3570	5100	5650.64	0.89	0	173	5206	5152	5116	5062	5026	5180	5090	36	1530	500	3460	10	1	7200000	403	15.14	0.51	12	1.40	370.00	11013.00	8760	20240513	-36.07	4680	20240123	19.66	8760	-36.07	20240513	4680	19.66	20240123	8760	-36.07	20240513	4680	19.66	20240123	1.62	N	079000	500	36 억	63744	N	N	N	N
153	20241204	090606	57	100.00	KOSDAQ	화학	N	N	N	N	N	5490	390	2	7.65	162461670	28208	860.00	5650	6000	5490	6630	3570	5100	5762.66	0.89	0	-1040	5206	5152	5116	5062	5026	5180	5090	36	1530	500	3460	10	1	7200000	395	14.84	0.50	12	0.39	370.00	11013.00	8760	20240513	-37.33	4680	20240123	17.31	8760	-37.33	20240513	4680	17.31	20240123	8760	-37.33	20240513	4680	17.31	20240123	1.62	N	079000	500	36 억	63744	Y	N	N	N
154	20241203	160632	57	100.00	KOSDAQ	화학	N	N	N	N	N	5100	20	2	0.39	16810130	3280	70.39	5080	5170	5080	6600	3560	5080	5125.05	0.89	0	-54	5160	5120	5080	5040	5000	5140	5060	36	1520	500	3450	10	1	7200000	367	13.78	0.46	12	0.05	370.00	11013.00	8760	20240513	-41.78	4680	20240123	8.97	8760	-41.78	20240513	4680	8.97	20240123	8760	-41.78	20240513	4680	8.97	20240123	1.62	N	079000	500	36 억	63786	N	N	N	N
155	20241203	150654	57	100.00	KOSDAQ	화학	N	N	N	N	N	5160	80	2	1.57	15820210	3086	66.22	5080	5170	5080	6600	3560	5080	5126.45	0.89	0	-42	5160	5120	5080	5040	5000	5140	5060	36	1520	500	3450	10	1	7200000	372	13.95	0.47	12	0.04	370.00	11013.00	8760	20240513	-41.10	4680	20240123	10.26	8760	-41.10	20240513	4680	10.26	20240123	8760	-41.10	20240513	4680	10.26	20240123	1.62	N	079000	500	36 억	63786	N	N	N	N
156	20241203	140640	57	100.00	KOSDAQ	화학	N	N	N	N	N	5140	60	2	1.18	9824350	1920	41.20	5080	5140	5080	6600	3560	5080	5116.85	0.89	0	-19	5160	5120	5080	5040	5000	5140	5060	36	1520	500	3450	10	1	7200000	370	13.89	0.47	12	0.03	370.00	11013.00	8760	20240513	-41.32	4680	20240123	9.83	8760	-41.32	20240513	4680	9.83	20240123	8760	-41.32	20240513	4680	9.83	20240123	1.62	N	079000	500	36 억	63786	N	N	N	N
157	20241203	130642	57	100.00	KOSDAQ	화학	N	N	N	N	N	5100	20	2	0.39	9434440	1844	39.57	5080	5130	5080	6600	3560	5080	5116.29	0.89	0	-19	5160	5120	5080	5040	5000	5140	5060	36	1520	500	3450	10	1	7200000	367	13.78	0.46	12	0.03	370.00	11013.00	8760	20240513	-41.78	4680	20240123	8.97	8760	-41.78	20240513	4680	8.97	20240123	8760	-41.78	20240513	4680	8.97	20240123	1.62	N	079000	500	36 억	63786	N	N	N	N
158	20241203	120654	57	100.00	KOSDAQ	화학	N	N	N	N	N	5090	10	2	0.20	4233240	829	17.79	5080	5130	5080	6600	3560	5080	5106.44	0.89	0	-6	5160	5120	5080	5040	5000	5140	5060	36	1520	500	3450	10	1	7200000	366	13.76	0.46	12	0.01	370.00	11013.00	8760	20240513	-41.89	4680	20240123	8.76	8760	-41.89	20240513	4680	8.76	20240123	8760	-41.89	20240513	4680	8.76	20240123	1.62	N	079000	500	36 억	63786	N	N	N	N
159	20241203	110636	57	100.00	KOSDAQ	화학	N	N	N	N	N	5120	40	2	0.79	4136380	810	17.38	5080	5130	5080	6600	3560	5080	5106.64	0.89	0	-5	5160	5120	5080	5040	5000	5140	5060	36	1520	500	3450	10	1	7200000	369	13.84	0.46	12	0.01	370.00	11013.00	8760	20240513	-41.55	4680	20240123	9.40	8760	-41.55	20240513	4680	9.40	20240123	8760	-41.55	20240513	4680	9.40	20240123	1.62	N	079000	500	36 억	63786	N	N	N	N
160	20241203	100625	57	100.00	KOSDAQ	화학	N	N	N	N	N	5090	10	2	0.20	1545920	304	6.52	5080	5120	5080	6600	3560	5080	5085.26	0.89	0	-5	5160	5120	5080	5040	5000	5140	5060	36	1520	500	3450	10	1	7200000	366	13.76	0.46	12	0.00	370.00	11013.00	8760	20240513	-41.89	4680	20240123	8.76	8760	-41.89	20240513	4680	8.76	20240123	8760	-41.89	20240513	4680	8.76	20240123	1.62	N	079000	500	36 억	63786	N	N	N	N
161	20241203	090622	57	100.00	KOSDAQ	화학	N	N	N	N	N	5080	0	3	0.00	96520	19	0.41	5080	5080	5080	6600	3560	5080	5080.00	0.89	0	-2	5160	5120	5080	5040	5000	5140	5060	36	1520	500	3450	10	1	7200000	366	13.73	0.46	12	0.00	370.00	11013.00	8760	20240513	-42.01	4680	20240123	8.55	8760	-42.01	20240513	4680	8.55	20240123	8760	-42.01	20240513	4680	8.55	20240123	1.62	N	079000	500	36 억	63786	N	N	N	N
162	20241202	160608	57	100.00	KOSDAQ	화학	N	N	N	N	N	5080	30	2	0.59	23502500	4642	96.33	5060	5120	5040	6560	3540	5050	5063.01	0.89	0	-181	5130	5090	5070	5030	5010	5080	5020	36	1510	500	3430	10	1	7200000	366	13.73	0.46	12	0.06	370.00	11013.00	8760	20240513	-42.01	4680	20240123	8.55	8760	-42.01	20240513	4680	8.55	20240123	8760	-42.01	20240513	4680	8.55	20240123	1.62	N	079000	500	36 억	63844	N	N	N	N
163	20241202	150652	57	100.00	KOSDAQ	화학	N	N	N	N	N	5050	0	3	0.00	23385660	4619	95.85	5060	5120	5040	6560	3540	5050	5062.93	0.89	0	-168	5130	5090	5070	5030	5010	5080	5020	36	1510	500	3430	10	1	7200000	364	13.65	0.46	12	0.06	370.00	11013.00	8760	20240513	-42.35	4680	20240123	7.91	8760	-42.35	20240513	4680	7.91	20240123	8760	-42.35	20240513	4680	7.91	20240123	1.62	N	079000	500	36 억	63844	N	N	N	N
164	20241202	140636	57	100.00	KOSDAQ	화학	N	N	N	N	N	5040	-10	5	-0.20	22665090	4477	92.90	5060	5120	5040	6560	3540	5050	5062.56	0.89	0	-155	5130	5090	5070	5030	5010	5080	5020	36	1510	500	3430	10	1	7200000	363	13.62	0.46	12	0.06	370.00	11013.00	8760	20240513	-42.47	4680	20240123	7.69	8760	-42.47	20240513	4680	7.69	20240123	8760	-42.47	20240513	4680	7.69	20240123	1.62	N	079000	500	36 억	63844	N	N	N	N
165	20241202	130621	57	100.00	KOSDAQ	화학	N	N	N	N	N	5050	0	3	0.00	22199400	4385	90.99	5060	5120	5040	6560	3540	5050	5062.58	0.89	0	-114	5130	5090	5070	5030	5010	5080	5020	36	1510	500	3430	10	1	7200000	364	13.65	0.46	12	0.06	370.00	11013.00	8760	20240513	-42.35	4680	20240123	7.91	8760	-42.35	20240513	4680	7.91	20240123	8760	-42.35	20240513	4680	7.91	20240123	1.62	N	079000	500	36 억	63844	N	N	N	N
166	20241202	120638	57	100.00	KOSDAQ	화학	N	N	N	N	N	5080	30	2	0.59	20330540	4018	83.38	5060	5120	5040	6560	3540	5050	5059.87	0.89	0	-97	5130	5090	5070	5030	5010	5080	5020	36	1510	500	3430	10	1	7200000	366	13.73	0.46	12	0.06	370.00	11013.00	8760	20240513	-42.01	4680	20240123	8.55	8760	-42.01	20240513	4680	8.55	20240123	8760	-42.01	20240513	4680	8.55	20240123	1.62	N	079000	500	36 억	63844	N	N	N	N
167	20241202	110602	57	100.00	KOSDAQ	화학	N	N	N	N	N	5050	0	3	0.00	15295180	3027	62.81	5060	5080	5050	6560	3540	5050	5052.92	0.89	0	-94	5130	5090	5070	5030	5010	5080	5020	36	1510	500	3430	10	1	7200000	364	13.65	0.46	12	0.04	370.00	11013.00	8760	20240513	-42.35	4680	20240123	7.91	8760	-42.35	20240513	4680	7.91	20240123	8760	-42.35	20240513	4680	7.91	20240123	1.62	N	079000	500	36 억	63844	N	N	N	N
168	20241202	100607	57	100.00	KOSDAQ	화학	N	N	N	N	N	5050	0	3	0.00	14774950	2924	60.68	5060	5080	5050	6560	3540	5050	5052.99	0.89	0	-81	5130	5090	5070	5030	5010	5080	5020	36	1510	500	3430	10	1	7200000	364	13.65	0.46	12	0.04	370.00	11013.00	8760	20240513	-42.35	4680	20240123	7.91	8760	-42.35	20240513	4680	7.91	20240123	8760	-42.35	20240513	4680	7.91	20240123	1.62	N	079000	500	36 억	63844	N	N	N	N
169	20241202	090605	57	100.00	KOSDAQ	화학	N	N	N	N	N	5050	0	3	0.00	10348560	2049	42.52	5060	5060	5050	6560	3540	5050	5050.54	0.89	0	-26	5130	5090	5070	5030	5010	5080	5020	36	1510	500	3430	10	1	7200000	364	13.65	0.46	12	0.03	370.00	11013.00	8760	20240513	-42.35	4680	20240123	7.91	8760	-42.35	20240513	4680	7.91	20240123	8760	-42.35	20240513	4680	7.91	20240123	1.62	N	079000	500	36 억	63844	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History