KissMeData/260930/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161120	57	100.00	KOSDAQ	화학	N	N	N	N	N	5270	100	2	1.93	466435815	90038	67.22	5220	5320	4985	6720	3620	5170	5180.15	1.95	-232	-2450	5776	5472	5236	4932	4696	5355	4815	97	1550	500	3610	10	1	19341591	1019	14.68	0.61	12	0.47	359.00	8657.00	8650	20240614	-39.08	4305	20240416	22.42	8650	-39.08	20240614	4305	22.42	20240416	8650	-39.08	20240614	4305	22.42	20240416	3.73	N	260930	500	96 억	377351	N	N	N	N
3	20241231	151105	57	100.00	KOSDAQ	화학	N	N	N	N	N	5270	100	2	1.93	466435815	90038	67.22	5220	5320	4985	6720	3620	5170	5180.15	1.95	-232	-2450	5776	5472	5236	4932	4696	5355	4815	97	1550	500	3610	10	1	19341591	1019	14.68	0.61	12	0.47	359.00	8657.00	8650	20240614	-39.08	4305	20240416	22.42	8650	-39.08	20240614	4305	22.42	20240416	8650	-39.08	20240614	4305	22.42	20240416	3.73	N	260930	500	96 억	377351	N	N	N	N
4	20241231	141120	57	100.00	KOSDAQ	화학	N	N	N	N	N	5270	100	2	1.93	466435815	90038	67.22	5220	5320	4985	6720	3620	5170	5180.15	1.95	-232	-2450	5776	5472	5236	4932	4696	5355	4815	97	1550	500	3610	10	1	19341591	1019	14.68	0.61	12	0.47	359.00	8657.00	8650	20240614	-39.08	4305	20240416	22.42	8650	-39.08	20240614	4305	22.42	20240416	8650	-39.08	20240614	4305	22.42	20240416	3.73	N	260930	500	96 억	377351	N	N	N	N
5	20241231	131121	57	100.00	KOSDAQ	화학	N	N	N	N	N	5270	100	2	1.93	466435815	90038	67.22	5220	5320	4985	6720	3620	5170	5180.15	1.95	-232	-2450	5776	5472	5236	4932	4696	5355	4815	97	1550	500	3610	10	1	19341591	1019	14.68	0.61	12	0.47	359.00	8657.00	8650	20240614	-39.08	4305	20240416	22.42	8650	-39.08	20240614	4305	22.42	20240416	8650	-39.08	20240614	4305	22.42	20240416	3.73	N	260930	500	96 억	377351	N	N	N	N
6	20241231	121119	57	100.00	KOSDAQ	화학	N	N	N	N	N	5270	100	2	1.93	466435815	90038	67.22	5220	5320	4985	6720	3620	5170	5180.15	1.95	-232	-2450	5776	5472	5236	4932	4696	5355	4815	97	1550	500	3610	10	1	19341591	1019	14.68	0.61	12	0.47	359.00	8657.00	8650	20240614	-39.08	4305	20240416	22.42	8650	-39.08	20240614	4305	22.42	20240416	8650	-39.08	20240614	4305	22.42	20240416	3.73	N	260930	500	96 억	377351	N	N	N	N
7	20241231	111119	57	100.00	KOSDAQ	화학	N	N	N	N	N	5270	100	2	1.93	466435815	90038	67.22	5220	5320	4985	6720	3620	5170	5180.15	1.95	-232	-2450	5776	5472	5236	4932	4696	5355	4815	97	1550	500	3610	10	1	19341591	1019	14.68	0.61	12	0.47	359.00	8657.00	8650	20240614	-39.08	4305	20240416	22.42	8650	-39.08	20240614	4305	22.42	20240416	8650	-39.08	20240614	4305	22.42	20240416	3.73	N	260930	500	96 억	377351	N	N	N	N
8	20241231	101112	57	100.00	KOSDAQ	화학	N	N	N	N	N	5270	100	2	1.93	466435815	90038	67.22	5220	5320	4985	6720	3620	5170	5180.15	1.95	-232	-2450	5776	5472	5236	4932	4696	5355	4815	97	1550	500	3610	10	1	19341591	1019	14.68	0.61	12	0.47	359.00	8657.00	8650	20240614	-39.08	4305	20240416	22.42	8650	-39.08	20240614	4305	22.42	20240416	8650	-39.08	20240614	4305	22.42	20240416	3.73	N	260930	500	96 억	377351	N	N	N	N
9	20241231	091115	57	100.00	KOSDAQ	화학	N	N	N	N	N	5270	100	2	1.93	466435815	90038	67.22	5220	5320	4985	6720	3620	5170	5180.15	1.95	-232	-2450	5776	5472	5236	4932	4696	5355	4815	97	1550	500	3610	10	1	19341591	1019	14.68	0.61	12	0.47	359.00	8657.00	8650	20240614	-39.08	4305	20240416	22.42	8650	-39.08	20240614	4305	22.42	20240416	8650	-39.08	20240614	4305	22.42	20240416	3.73	N	260930	500	96 억	377351	N	N	N	N
10	20241230	161113	57	100.00	KOSDAQ	화학	N	N	N	N	N	5270	100	2	1.93	461913765	89170	66.57	5220	5320	4985	6720	3620	5170	5180.15	1.95	0	-2450	5776	5472	5236	4932	4696	5355	4815	97	1550	500	3610	10	1	19341591	1019	14.68	0.61	12	0.46	359.00	8657.00	8650	20240614	-39.08	4305	20240416	22.42	8650	-39.08	20240614	4305	22.42	20240416	8650	-39.08	20240614	4305	22.42	20240416	3.73	N	260930	500	96 억	377583	N	N	N	N
11	20241230	151116	57	100.00	KOSDAQ	화학	N	N	N	N	N	5260	90	2	1.74	430289115	83103	62.04	5220	5320	4985	6720	3620	5170	5177.78	1.95	0	-4901	5776	5472	5236	4932	4696	5355	4815	97	1550	500	3610	10	1	19341591	1017	14.65	0.61	12	0.43	359.00	8657.00	8650	20240614	-39.19	4305	20240416	22.18	8650	-39.19	20240614	4305	22.18	20240416	8650	-39.19	20240614	4305	22.18	20240416	3.73	N	260930	500	96 억	377583	N	N	N	N
12	20241230	141117	57	100.00	KOSDAQ	화학	N	N	N	N	N	5150	-20	5	-0.39	372468745	72090	53.82	5220	5310	4985	6720	3620	5170	5166.72	1.95	0	-1342	5776	5472	5236	4932	4696	5355	4815	97	1550	500	3610	10	1	19341591	996	14.35	0.59	12	0.37	359.00	8657.00	8650	20240614	-40.46	4305	20240416	19.63	8650	-40.46	20240614	4305	19.63	20240416	8650	-40.46	20240614	4305	19.63	20240416	3.73	N	260930	500	96 억	377583	N	N	N	N
13	20241230	131118	57	100.00	KOSDAQ	화학	N	N	N	N	N	5230	60	2	1.16	324758315	62930	46.98	5220	5310	4985	6720	3620	5170	5160.63	1.95	0	-1035	5776	5472	5236	4932	4696	5355	4815	97	1550	500	3610	10	1	19341591	1012	14.57	0.60	12	0.33	359.00	8657.00	8650	20240614	-39.54	4305	20240416	21.49	8650	-39.54	20240614	4305	21.49	20240416	8650	-39.54	20240614	4305	21.49	20240416	3.73	N	260930	500	96 억	377583	N	N	N	N
14	20241230	121113	57	100.00	KOSDAQ	화학	N	N	N	N	N	5240	70	2	1.35	305915755	59333	44.30	5220	5310	4985	6720	3620	5170	5155.91	1.95	0	1650	5776	5472	5236	4932	4696	5355	4815	97	1550	500	3610	10	1	19341591	1013	14.60	0.61	12	0.31	359.00	8657.00	8650	20240614	-39.42	4305	20240416	21.72	8650	-39.42	20240614	4305	21.72	20240416	8650	-39.42	20240614	4305	21.72	20240416	3.73	N	260930	500	96 억	377583	N	N	N	N
15	20241230	111116	57	100.00	KOSDAQ	화학	N	N	N	N	N	5230	60	2	1.16	269772775	52478	39.18	5220	5300	4985	6720	3620	5170	5140.68	1.95	0	5596	5776	5472	5236	4932	4696	5355	4815	97	1550	500	3610	10	1	19341591	1012	14.57	0.60	12	0.27	359.00	8657.00	8650	20240614	-39.54	4305	20240416	21.49	8650	-39.54	20240614	4305	21.49	20240416	8650	-39.54	20240614	4305	21.49	20240416	3.73	N	260930	500	96 억	377583	N	N	N	N
16	20241230	101115	57	100.00	KOSDAQ	화학	N	N	N	N	N	5250	80	2	1.55	201057735	39420	29.43	5220	5260	4985	6720	3620	5170	5100.40	1.95	0	3597	5776	5472	5236	4932	4696	5355	4815	97	1550	500	3610	10	1	19341591	1015	14.62	0.61	12	0.20	359.00	8657.00	8650	20240614	-39.31	4305	20240416	21.95	8650	-39.31	20240614	4305	21.95	20240416	8650	-39.31	20240614	4305	21.95	20240416	3.73	N	260930	500	96 억	377583	N	N	N	N
17	20241230	091117	57	100.00	KOSDAQ	화학	N	N	N	N	N	5080	-90	5	-1.74	87617685	17346	12.95	5220	5230	4985	6720	3620	5170	5051.18	1.95	0	2397	5776	5472	5236	4932	4696	5355	4815	97	1550	500	3610	10	1	19341591	983	14.15	0.59	12	0.09	359.00	8657.00	8650	20240614	-41.27	4305	20240416	18.00	8650	-41.27	20240614	4305	18.00	20240416	8650	-41.27	20240614	4305	18.00	20240416	3.73	N	260930	500	96 억	377583	N	N	N	N
18	20241227	161110	57	100.00	KOSDAQ	화학	N	N	N	N	N	5170	-230	5	-4.26	695062040	133576	149.94	5350	5540	5000	7020	3780	5400	5203.63	1.84	0	14042	5620	5510	5390	5280	5160	5450	5220	97	1620	500	3780	10	1	19341591	1000	14.40	0.60	12	0.69	359.00	8657.00	8650	20240614	-40.23	4305	20240416	20.09	8650	-40.23	20240614	4305	20.09	20240416	8650	-40.23	20240614	4305	20.09	20240416	3.33	N	260930	500	96 억	355661	N	N	N	N
19	20241227	151109	57	100.00	KOSDAQ	화학	N	N	N	N	N	5190	-210	5	-3.89	677958030	130279	146.23	5350	5540	5000	7020	3780	5400	5203.89	1.84	0	15320	5620	5510	5390	5280	5160	5450	5220	97	1620	500	3780	10	1	19341591	1004	14.46	0.60	12	0.67	359.00	8657.00	8650	20240614	-40.00	4305	20240416	20.56	8650	-40.00	20240614	4305	20.56	20240416	8650	-40.00	20240614	4305	20.56	20240416	3.33	N	260930	500	96 억	355661	N	N	N	N
20	20241227	141112	57	100.00	KOSDAQ	화학	N	N	N	N	N	5200	-200	5	-3.70	611538390	117409	131.79	5350	5540	5000	7020	3780	5400	5208.62	1.84	0	11975	5620	5510	5390	5280	5160	5450	5220	97	1620	500	3780	10	1	19341591	1006	14.48	0.60	12	0.61	359.00	8657.00	8650	20240614	-39.88	4305	20240416	20.79	8650	-39.88	20240614	4305	20.79	20240416	8650	-39.88	20240614	4305	20.79	20240416	3.33	N	260930	500	96 억	355661	N	N	N	N
21	20241227	131110	57	100.00	KOSDAQ	화학	N	N	N	N	N	5130	-270	5	-5.00	549655720	105347	118.25	5350	5540	5000	7020	3780	5400	5217.57	1.84	0	7146	5620	5510	5390	5280	5160	5450	5220	97	1620	500	3780	10	1	19341591	992	14.29	0.59	12	0.54	359.00	8657.00	8650	20240614	-40.69	4305	20240416	19.16	8650	-40.69	20240614	4305	19.16	20240416	8650	-40.69	20240614	4305	19.16	20240416	3.33	N	260930	500	96 억	355661	N	N	N	N
22	20241227	121112	57	100.00	KOSDAQ	화학	N	N	N	N	N	5240	-160	5	-2.96	513231090	98330	110.37	5350	5540	5000	7020	3780	5400	5219.48	1.84	0	8542	5620	5510	5390	5280	5160	5450	5220	97	1620	500	3780	10	1	19341591	1013	14.60	0.61	12	0.51	359.00	8657.00	8650	20240614	-39.42	4305	20240416	21.72	8650	-39.42	20240614	4305	21.72	20240416	8650	-39.42	20240614	4305	21.72	20240416	3.33	N	260930	500	96 억	355661	N	N	N	N
23	20241227	111110	57	100.00	KOSDAQ	화학	N	N	N	N	N	5220	-180	5	-3.33	434441560	83165	93.35	5350	5540	5000	7020	3780	5400	5223.85	1.84	0	7436	5620	5510	5390	5280	5160	5450	5220	97	1620	500	3780	10	1	19341591	1010	14.54	0.60	12	0.43	359.00	8657.00	8650	20240614	-39.65	4305	20240416	21.25	8650	-39.65	20240614	4305	21.25	20240416	8650	-39.65	20240614	4305	21.25	20240416	3.33	N	260930	500	96 억	355661	N	N	N	N
24	20241227	101109	57	100.00	KOSDAQ	화학	N	N	N	N	N	5360	-40	5	-0.74	87327880	16146	18.12	5350	5540	5280	7020	3780	5400	5408.64	1.84	0	-780	5620	5510	5390	5280	5160	5450	5220	97	1620	500	3780	10	1	19341591	1037	14.93	0.62	12	0.08	359.00	8657.00	8650	20240614	-38.03	4305	20240416	24.51	8650	-38.03	20240614	4305	24.51	20240416	8650	-38.03	20240614	4305	24.51	20240416	3.33	N	260930	500	96 억	355661	N	N	N	N
25	20241227	091113	57	100.00	KOSDAQ	화학	N	N	N	N	N	5390	-10	5	-0.19	64493330	11883	13.34	5350	5540	5310	7020	3780	5400	5427.36	1.84	0	2176	5620	5510	5390	5280	5160	5450	5220	97	1620	500	3780	10	1	19341591	1043	15.01	0.62	12	0.06	359.00	8657.00	8650	20240614	-37.69	4305	20240416	25.20	8650	-37.69	20240614	4305	25.20	20240416	8650	-37.69	20240614	4305	25.20	20240416	3.33	N	260930	500	96 억	355661	N	N	N	N
26	20241226	161104	57	100.00	KOSDAQ	화학	N	N	N	N	N	5400	-100	5	-1.82	476549080	89046	43.41	5440	5500	5270	7150	3850	5500	5351.69	1.85	0	-2892	5853	5676	5573	5396	5293	5625	5345	97	1650	500	3850	10	1	19341591	1044	15.04	0.62	12	0.46	359.00	8657.00	8650	20240614	-37.57	4305	20240416	25.44	8650	-37.57	20240614	4305	25.44	20240416	8650	-37.57	20240614	4305	25.44	20240416	3.30	N	260930	500	96 억	358027	N	N	N	N
27	20241226	151102	57	100.00	KOSDAQ	화학	N	N	N	N	N	5390	-110	5	-2.00	459608620	85902	41.88	5440	5500	5270	7150	3850	5500	5350.36	1.85	0	-1991	5853	5676	5573	5396	5293	5625	5345	97	1650	500	3850	10	1	19341591	1043	15.01	0.62	12	0.44	359.00	8657.00	8650	20240614	-37.69	4305	20240416	25.20	8650	-37.69	20240614	4305	25.20	20240416	8650	-37.69	20240614	4305	25.20	20240416	3.30	N	260930	500	96 억	358027	N	N	N	N
28	20241226	141100	57	100.00	KOSDAQ	화학	N	N	N	N	N	5300	-200	5	-3.64	325865630	60827	29.65	5440	5500	5270	7150	3850	5500	5357.22	1.85	0	-1291	5853	5676	5573	5396	5293	5625	5345	97	1650	500	3850	10	1	19341591	1025	14.76	0.61	12	0.31	359.00	8657.00	8650	20240614	-38.73	4305	20240416	23.11	8650	-38.73	20240614	4305	23.11	20240416	8650	-38.73	20240614	4305	23.11	20240416	3.30	N	260930	500	96 억	358027	N	N	N	N
29	20241226	131101	57	100.00	KOSDAQ	화학	N	N	N	N	N	5320	-180	5	-3.27	318207350	59381	28.95	5440	5500	5270	7150	3850	5500	5358.71	1.85	0	-672	5853	5676	5573	5396	5293	5625	5345	97	1650	500	3850	10	1	19341591	1029	14.82	0.61	12	0.31	359.00	8657.00	8650	20240614	-38.50	4305	20240416	23.58	8650	-38.50	20240614	4305	23.58	20240416	8650	-38.50	20240614	4305	23.58	20240416	3.30	N	260930	500	96 억	358027	N	N	N	N
30	20241226	121059	57	100.00	KOSDAQ	화학	N	N	N	N	N	5300	-200	5	-3.64	288945640	53866	26.26	5440	5500	5270	7150	3850	5500	5364.13	1.85	0	-1326	5853	5676	5573	5396	5293	5625	5345	97	1650	500	3850	10	1	19341591	1025	14.76	0.61	12	0.28	359.00	8657.00	8650	20240614	-38.73	4305	20240416	23.11	8650	-38.73	20240614	4305	23.11	20240416	8650	-38.73	20240614	4305	23.11	20240416	3.30	N	260930	500	96 억	358027	N	N	N	N
31	20241226	111058	57	100.00	KOSDAQ	화학	N	N	N	N	N	5300	-200	5	-3.64	281180080	52397	25.54	5440	5500	5270	7150	3850	5500	5366.31	1.85	0	-1631	5853	5676	5573	5396	5293	5625	5345	97	1650	500	3850	10	1	19341591	1025	14.76	0.61	12	0.27	359.00	8657.00	8650	20240614	-38.73	4305	20240416	23.11	8650	-38.73	20240614	4305	23.11	20240416	8650	-38.73	20240614	4305	23.11	20240416	3.30	N	260930	500	96 억	358027	N	N	N	N
32	20241226	101101	57	100.00	KOSDAQ	화학	N	N	N	N	N	5360	-140	5	-2.55	184255550	34135	16.64	5440	5500	5330	7150	3850	5500	5397.81	1.85	0	468	5853	5676	5573	5396	5293	5625	5345	97	1650	500	3850	10	1	19341591	1037	14.93	0.62	12	0.18	359.00	8657.00	8650	20240614	-38.03	4305	20240416	24.51	8650	-38.03	20240614	4305	24.51	20240416	8650	-38.03	20240614	4305	24.51	20240416	3.30	N	260930	500	96 억	358027	N	N	N	N
33	20241226	091102	57	100.00	KOSDAQ	화학	N	N	N	N	N	5370	-130	5	-2.36	66185670	12163	5.93	5440	5500	5370	7150	3850	5500	5441.50	1.85	0	-2422	5853	5676	5573	5396	5293	5625	5345	97	1650	500	3850	10	1	19341591	1039	14.96	0.62	12	0.06	359.00	8657.00	8650	20240614	-37.92	4305	20240416	24.74	8650	-37.92	20240614	4305	24.74	20240416	8650	-37.92	20240614	4305	24.74	20240416	3.30	N	260930	500	96 억	358027	N	N	N	N
34	20241224	161100	57	100.00	KOSDAQ	화학	N	N	N	N	N	5500	-90	5	-1.61	1137300000	204797	332.66	5590	5750	5470	7260	3920	5590	5553.61	1.87	0	-4377	5883	5736	5633	5486	5383	5685	5435	97	1670	500	3910	10	1	19341591	1064	15.32	0.64	12	1.06	359.00	8657.00	8650	20240614	-36.42	4305	20240416	27.76	8650	-36.42	20240614	4305	27.76	20240416	8650	-36.42	20240614	4305	27.76	20240416	3.25	N	260930	500	96 억	362409	N	N	N	N
35	20241224	151100	57	100.00	KOSDAQ	화학	N	N	N	N	N	5580	-10	5	-0.18	1080498340	194493	315.93	5590	5750	5490	7260	3920	5590	5555.46	1.87	0	-2738	5883	5736	5633	5486	5383	5685	5435	97	1670	500	3910	10	1	19341591	1079	15.54	0.64	12	1.01	359.00	8657.00	8650	20240614	-35.49	4305	20240416	29.62	8650	-35.49	20240614	4305	29.62	20240416	8650	-35.49	20240614	4305	29.62	20240416	3.25	N	260930	500	96 억	362409	N	N	N	N
36	20241224	141057	57	100.00	KOSDAQ	화학	N	N	N	N	N	5580	-10	5	-0.18	1038531020	186933	303.65	5590	5750	5490	7260	3920	5590	5555.63	1.87	0	-1354	5883	5736	5633	5486	5383	5685	5435	97	1670	500	3910	10	1	19341591	1079	15.54	0.64	12	0.97	359.00	8657.00	8650	20240614	-35.49	4305	20240416	29.62	8650	-35.49	20240614	4305	29.62	20240416	8650	-35.49	20240614	4305	29.62	20240416	3.25	N	260930	500	96 억	362409	N	N	N	N
37	20241224	131059	57	100.00	KOSDAQ	화학	N	N	N	N	N	5580	-10	5	-0.18	968192630	174320	283.16	5590	5750	5490	7260	3920	5590	5554.11	1.87	0	-3322	5883	5736	5633	5486	5383	5685	5435	97	1670	500	3910	10	1	19341591	1079	15.54	0.64	12	0.90	359.00	8657.00	8650	20240614	-35.49	4305	20240416	29.62	8650	-35.49	20240614	4305	29.62	20240416	8650	-35.49	20240614	4305	29.62	20240416	3.25	N	260930	500	96 억	362409	N	N	N	N
38	20241224	121059	57	100.00	KOSDAQ	화학	N	N	N	N	N	5590	0	3	0.00	910140910	163853	266.15	5590	5750	5490	7260	3920	5590	5554.62	1.87	0	-2361	5883	5736	5633	5486	5383	5685	5435	97	1670	500	3910	10	1	19341591	1081	15.57	0.65	12	0.85	359.00	8657.00	8650	20240614	-35.38	4305	20240416	29.85	8650	-35.38	20240614	4305	29.85	20240416	8650	-35.38	20240614	4305	29.85	20240416	3.25	N	260930	500	96 억	362409	N	N	N	N
39	20241224	111101	57	100.00	KOSDAQ	화학	N	N	N	N	N	5550	-40	5	-0.72	882099230	158833	258.00	5590	5750	5490	7260	3920	5590	5553.63	1.87	0	3	5883	5736	5633	5486	5383	5685	5435	97	1670	500	3910	10	1	19341591	1073	15.46	0.64	12	0.82	359.00	8657.00	8650	20240614	-35.84	4305	20240416	28.92	8650	-35.84	20240614	4305	28.92	20240416	8650	-35.84	20240614	4305	28.92	20240416	3.25	N	260930	500	96 억	362409	N	N	N	N
40	20241224	101059	57	100.00	KOSDAQ	화학	N	N	N	N	N	5590	0	3	0.00	145123930	26166	42.50	5590	5750	5490	7260	3920	5590	5546.27	1.87	0	402	5883	5736	5633	5486	5383	5685	5435	97	1670	500	3910	10	1	19341591	1081	15.57	0.65	12	0.14	359.00	8657.00	8650	20240614	-35.38	4305	20240416	29.85	8650	-35.38	20240614	4305	29.85	20240416	8650	-35.38	20240614	4305	29.85	20240416	3.25	N	260930	500	96 억	362409	N	N	N	N
41	20241224	091105	57	100.00	KOSDAQ	화학	N	N	N	N	N	5540	-50	5	-0.89	32748140	5867	9.53	5590	5750	5540	7260	3920	5590	5581.74	1.87	0	-4146	5883	5736	5633	5486	5383	5685	5435	97	1670	500	3910	10	1	19341591	1072	15.43	0.64	12	0.03	359.00	8657.00	8650	20240614	-35.95	4305	20240416	28.69	8650	-35.95	20240614	4305	28.69	20240416	8650	-35.95	20240614	4305	28.69	20240416	3.25	N	260930	500	96 억	362409	N	N	N	N
42	20241223	161050	57	100.00	KOSDAQ	화학	N	N	N	N	N	5590	-70	5	-1.24	344271290	61314	35.13	5780	5780	5530	7350	3970	5660	5614.89	1.90	0	-5499	6193	5926	5763	5496	5333	5845	5415	97	1690	500	3960	10	1	19341591	1081	15.57	0.65	12	0.32	359.00	8657.00	8650	20240614	-35.38	4305	20240416	29.85	8650	-35.38	20240614	4305	29.85	20240416	8650	-35.38	20240614	4305	29.85	20240416	3.42	N	260930	500	96 억	368020	N	N	N	N
43	20241223	151056	57	100.00	KOSDAQ	화학	N	N	N	N	N	5600	-60	5	-1.06	327306790	58283	33.40	5780	5780	5530	7350	3970	5660	5615.82	1.90	0	-4334	6193	5926	5763	5496	5333	5845	5415	97	1690	500	3960	10	1	19341591	1083	15.60	0.65	12	0.30	359.00	8657.00	8650	20240614	-35.26	4305	20240416	30.08	8650	-35.26	20240614	4305	30.08	20240416	8650	-35.26	20240614	4305	30.08	20240416	3.42	N	260930	500	96 억	368020	N	N	N	N
44	20241223	141051	57	100.00	KOSDAQ	화학	N	N	N	N	N	5620	-40	5	-0.71	272995890	48575	27.83	5780	5780	5530	7350	3970	5660	5620.09	1.90	0	-2138	6193	5926	5763	5496	5333	5845	5415	97	1690	500	3960	10	1	19341591	1087	15.65	0.65	12	0.25	359.00	8657.00	8650	20240614	-35.03	4305	20240416	30.55	8650	-35.03	20240614	4305	30.55	20240416	8650	-35.03	20240614	4305	30.55	20240416	3.42	N	260930	500	96 억	368020	N	N	N	N
45	20241223	131051	57	100.00	KOSDAQ	화학	N	N	N	N	N	5610	-50	5	-0.88	266184660	47359	27.14	5780	5780	5530	7350	3970	5660	5620.57	1.90	0	-2347	6193	5926	5763	5496	5333	5845	5415	97	1690	500	3960	10	1	19341591	1085	15.63	0.65	12	0.24	359.00	8657.00	8650	20240614	-35.14	4305	20240416	30.31	8650	-35.14	20240614	4305	30.31	20240416	8650	-35.14	20240614	4305	30.31	20240416	3.42	N	260930	500	96 억	368020	N	N	N	N
46	20241223	121053	57	100.00	KOSDAQ	화학	N	N	N	N	N	5610	-50	5	-0.88	235325020	41837	23.97	5780	5780	5530	7350	3970	5660	5624.81	1.90	0	-3402	6193	5926	5763	5496	5333	5845	5415	97	1690	500	3960	10	1	19341591	1085	15.63	0.65	12	0.22	359.00	8657.00	8650	20240614	-35.14	4305	20240416	30.31	8650	-35.14	20240614	4305	30.31	20240416	8650	-35.14	20240614	4305	30.31	20240416	3.42	N	260930	500	96 억	368020	N	N	N	N
47	20241223	111050	57	100.00	KOSDAQ	화학	N	N	N	N	N	5590	-70	5	-1.24	198479900	35269	20.21	5780	5780	5530	7350	3970	5660	5627.60	1.90	0	-5375	6193	5926	5763	5496	5333	5845	5415	97	1690	500	3960	10	1	19341591	1081	15.57	0.65	12	0.18	359.00	8657.00	8650	20240614	-35.38	4305	20240416	29.85	8650	-35.38	20240614	4305	29.85	20240416	8650	-35.38	20240614	4305	29.85	20240416	3.42	N	260930	500	96 억	368020	N	N	N	N
48	20241223	101044	57	100.00	KOSDAQ	화학	N	N	N	N	N	5630	-30	5	-0.53	156209370	27725	15.89	5780	5780	5530	7350	3970	5660	5634.24	1.90	0	-4352	6193	5926	5763	5496	5333	5845	5415	97	1690	500	3960	10	1	19341591	1089	15.68	0.65	12	0.14	359.00	8657.00	8650	20240614	-34.91	4305	20240416	30.78	8650	-34.91	20240614	4305	30.78	20240416	8650	-34.91	20240614	4305	30.78	20240416	3.42	N	260930	500	96 억	368020	N	N	N	N
49	20241223	091049	57	100.00	KOSDAQ	화학	N	N	N	N	N	5540	-120	5	-2.12	38127500	6756	3.87	5780	5780	5530	7350	3970	5660	5643.50	1.90	0	-2213	6193	5926	5763	5496	5333	5845	5415	97	1690	500	3960	10	1	19341591	1072	15.43	0.64	12	0.03	359.00	8657.00	8650	20240614	-35.95	4305	20240416	28.69	8650	-35.95	20240614	4305	28.69	20240416	8650	-35.95	20240614	4305	28.69	20240416	3.42	N	260930	500	96 억	368020	N	N	N	N
50	20241220	161045	57	100.00	KOSDAQ	화학	N	N	N	N	N	5660	-330	5	-5.51	1003526620	174337	65.40	6030	6030	5600	7780	4200	5990	5756.25	2.02	0	-22151	6536	6262	5846	5572	5156	6400	5710	97	1790	500	4190	10	1	19341591	1095	15.77	0.65	12	0.90	359.00	8657.00	8650	20240614	-34.57	4305	20240416	31.48	8650	-34.57	20240614	4305	31.48	20240416	8650	-34.57	20240614	4305	31.48	20240416	3.05	N	260930	500	96 억	390043	N	N	N	N
51	20241220	151048	57	100.00	KOSDAQ	화학	N	N	N	N	N	5700	-290	5	-4.84	942604880	163593	61.37	6030	6030	5600	7780	4200	5990	5761.89	2.02	0	-18269	6536	6262	5846	5572	5156	6400	5710	97	1790	500	4190	10	1	19341591	1102	15.88	0.66	12	0.85	359.00	8657.00	8650	20240614	-34.10	4305	20240416	32.40	8650	-34.10	20240614	4305	32.40	20240416	8650	-34.10	20240614	4305	32.40	20240416	3.05	N	260930	500	96 억	390043	N	N	N	N
52	20241220	141045	57	100.00	KOSDAQ	화학	N	N	N	N	N	5700	-290	5	-4.84	887392580	153891	57.73	6030	6030	5600	7780	4200	5990	5766.37	2.02	0	-15024	6536	6262	5846	5572	5156	6400	5710	97	1790	500	4190	10	1	19341591	1102	15.88	0.66	12	0.80	359.00	8657.00	8650	20240614	-34.10	4305	20240416	32.40	8650	-34.10	20240614	4305	32.40	20240416	8650	-34.10	20240614	4305	32.40	20240416	3.05	N	260930	500	96 억	390043	N	N	N	N
53	20241220	131044	57	100.00	KOSDAQ	화학	N	N	N	N	N	5770	-220	5	-3.67	588486120	101235	37.98	6030	6030	5720	7780	4200	5990	5813.07	2.02	0	-9814	6536	6262	5846	5572	5156	6400	5710	97	1790	500	4190	10	1	19341591	1116	16.07	0.67	12	0.52	359.00	8657.00	8650	20240614	-33.29	4305	20240416	34.03	8650	-33.29	20240614	4305	34.03	20240416	8650	-33.29	20240614	4305	34.03	20240416	3.05	N	260930	500	96 억	390043	N	N	N	N
54	20241220	121044	57	100.00	KOSDAQ	화학	N	N	N	N	N	5750	-240	5	-4.01	571953040	98363	36.90	6030	6030	5720	7780	4200	5990	5814.71	2.02	0	-9562	6536	6262	5846	5572	5156	6400	5710	97	1790	500	4190	10	1	19341591	1112	16.02	0.66	12	0.51	359.00	8657.00	8650	20240614	-33.53	4305	20240416	33.57	8650	-33.53	20240614	4305	33.57	20240416	8650	-33.53	20240614	4305	33.57	20240416	3.05	N	260930	500	96 억	390043	N	N	N	N
55	20241220	111043	57	100.00	KOSDAQ	화학	N	N	N	N	N	5760	-230	5	-3.84	439342710	75258	28.23	6030	6030	5760	7780	4200	5990	5837.82	2.02	0	-879	6536	6262	5846	5572	5156	6400	5710	97	1790	500	4190	10	1	19341591	1114	16.04	0.67	12	0.39	359.00	8657.00	8650	20240614	-33.41	4305	20240416	33.80	8650	-33.41	20240614	4305	33.80	20240416	8650	-33.41	20240614	4305	33.80	20240416	3.05	N	260930	500	96 억	390043	N	N	N	N
56	20241220	101045	57	100.00	KOSDAQ	화학	N	N	N	N	N	5770	-220	5	-3.67	304847470	51974	19.50	6030	6030	5770	7780	4200	5990	5865.38	2.02	0	-505	6536	6262	5846	5572	5156	6400	5710	97	1790	500	4190	10	1	19341591	1116	16.07	0.67	12	0.27	359.00	8657.00	8650	20240614	-33.29	4305	20240416	34.03	8650	-33.29	20240614	4305	34.03	20240416	8650	-33.29	20240614	4305	34.03	20240416	3.05	N	260930	500	96 억	390043	N	N	N	N
57	20241220	091046	57	100.00	KOSDAQ	화학	N	N	N	N	N	5830	-160	5	-2.67	91143930	15441	5.79	6030	6030	5800	7780	4200	5990	5902.71	2.02	0	953	6536	6262	5846	5572	5156	6400	5710	97	1790	500	4190	10	1	19341591	1128	16.24	0.67	12	0.08	359.00	8657.00	8650	20240614	-32.60	4305	20240416	35.42	8650	-32.60	20240614	4305	35.42	20240416	8650	-32.60	20240614	4305	35.42	20240416	3.05	N	260930	500	96 억	390043	N	N	N	N
58	20241219	161042	57	100.00	KOSDAQ	화학	N	N	N	N	N	5990	210	2	3.63	1561674400	266458	72.07	5450	6120	5430	7510	4050	5780	5860.87	1.89	0	23899	6220	6000	5720	5500	5220	5860	5360	97	1730	500	4040	10	1	19341591	1159	16.69	0.69	12	1.38	359.00	8657.00	8650	20240614	-30.75	4305	20240416	39.14	8650	-30.75	20240614	4305	39.14	20240416	8650	-30.75	20240614	4305	39.14	20240416	3.35	N	260930	500	96 억	366168	N	N	N	N
59	20241219	151040	57	100.00	KOSDAQ	화학	N	N	N	N	N	6070	290	2	5.02	1510771310	257991	69.78	5450	6120	5430	7510	4050	5780	5855.91	1.89	0	22915	6220	6000	5720	5500	5220	5860	5360	97	1730	500	4040	10	1	19341591	1174	16.91	0.70	12	1.33	359.00	8657.00	8650	20240614	-29.83	4305	20240416	41.00	8650	-29.83	20240614	4305	41.00	20240416	8650	-29.83	20240614	4305	41.00	20240416	3.35	N	260930	500	96 억	366168	N	N	N	N
60	20241219	141042	57	100.00	KOSDAQ	화학	N	N	N	N	N	5950	170	2	2.94	825289980	144182	39.00	5450	5980	5430	7510	4050	5780	5723.95	1.89	0	12927	6220	6000	5720	5500	5220	5860	5360	97	1730	500	4040	10	1	19341591	1151	16.57	0.69	12	0.75	359.00	8657.00	8650	20240614	-31.21	4305	20240416	38.21	8650	-31.21	20240614	4305	38.21	20240416	8650	-31.21	20240614	4305	38.21	20240416	3.35	N	260930	500	96 억	366168	N	N	N	N
61	20241219	131040	57	100.00	KOSDAQ	화학	N	N	N	N	N	5800	20	2	0.35	496714290	88082	23.82	5450	5850	5430	7510	4050	5780	5639.23	1.89	0	5586	6220	6000	5720	5500	5220	5860	5360	97	1730	500	4040	10	1	19341591	1122	16.16	0.67	12	0.46	359.00	8657.00	8650	20240614	-32.95	4305	20240416	34.73	8650	-32.95	20240614	4305	34.73	20240416	8650	-32.95	20240614	4305	34.73	20240416	3.35	N	260930	500	96 억	366168	N	N	N	N
62	20241219	121043	57	100.00	KOSDAQ	화학	N	N	N	N	N	5750	-30	5	-0.52	406206750	72460	19.60	5450	5800	5430	7510	4050	5780	5605.94	1.89	0	7204	6220	6000	5720	5500	5220	5860	5360	97	1730	500	4040	10	1	19341591	1112	16.02	0.66	12	0.37	359.00	8657.00	8650	20240614	-33.53	4305	20240416	33.57	8650	-33.53	20240614	4305	33.57	20240416	8650	-33.53	20240614	4305	33.57	20240416	3.35	N	260930	500	96 억	366168	N	N	N	N
63	20241219	111039	57	100.00	KOSDAQ	화학	N	N	N	N	N	5790	10	2	0.17	393673660	70278	19.01	5450	5800	5430	7510	4050	5780	5601.66	1.89	0	8596	6220	6000	5720	5500	5220	5860	5360	97	1730	500	4040	10	1	19341591	1120	16.13	0.67	12	0.36	359.00	8657.00	8650	20240614	-33.06	4305	20240416	34.49	8650	-33.06	20240614	4305	34.49	20240416	8650	-33.06	20240614	4305	34.49	20240416	3.35	N	260930	500	96 억	366168	N	N	N	N
64	20241219	101032	57	100.00	KOSDAQ	화학	N	N	N	N	N	5670	-110	5	-1.90	320725140	57530	15.56	5450	5800	5430	7510	4050	5780	5574.92	1.89	0	10325	6220	6000	5720	5500	5220	5860	5360	97	1730	500	4040	10	1	19341591	1097	15.79	0.65	12	0.30	359.00	8657.00	8650	20240614	-34.45	4305	20240416	31.71	8650	-34.45	20240614	4305	31.71	20240416	8650	-34.45	20240614	4305	31.71	20240416	3.35	N	260930	500	96 억	366168	N	N	N	N
65	20241219	091043	57	100.00	KOSDAQ	화학	N	N	N	N	N	5540	-240	5	-4.15	116198700	21210	5.74	5450	5610	5430	7510	4050	5780	5478.49	1.89	0	3537	6220	6000	5720	5500	5220	5860	5360	97	1730	500	4040	10	1	19341591	1072	15.43	0.64	12	0.11	359.00	8657.00	8650	20240614	-35.95	4305	20240416	28.69	8650	-35.95	20240614	4305	28.69	20240416	8650	-35.95	20240614	4305	28.69	20240416	3.35	N	260930	500	96 억	366168	N	N	N	N
66	20241218	161036	57	100.00	KOSDAQ	화학	N	N	N	N	N	5780	-220	5	-3.67	2084490500	367547	33.66	5940	5940	5440	7800	4200	6000	5670.86	1.79	0	18566	6513	6256	5993	5736	5473	6385	5865	97	1800	500	4200	10	1	19341591	1118	16.10	0.67	12	1.90	359.00	8657.00	8650	20240614	-33.18	4305	20240416	34.26	8650	-33.18	20240614	4305	34.26	20240416	8650	-33.18	20240614	4305	34.26	20240416	3.70	N	260930	500	96 억	347111	N	N	N	N
67	20241218	151041	57	100.00	KOSDAQ	화학	N	N	N	N	N	5660	-340	5	-5.67	2032713870	358559	32.83	5940	5940	5440	7800	4200	6000	5668.74	1.79	0	22837	6513	6256	5993	5736	5473	6385	5865	97	1800	500	4200	10	1	19341591	1095	15.77	0.65	12	1.85	359.00	8657.00	8650	20240614	-34.57	4305	20240416	31.48	8650	-34.57	20240614	4305	31.48	20240416	8650	-34.57	20240614	4305	31.48	20240416	3.70	N	260930	500	96 억	347111	N	N	N	N
68	20241218	141039	57	100.00	KOSDAQ	화학	N	N	N	N	N	5720	-280	5	-4.67	1815630760	320378	29.34	5940	5940	5440	7800	4200	6000	5666.73	1.79	0	19865	6513	6256	5993	5736	5473	6385	5865	97	1800	500	4200	10	1	19341591	1106	15.93	0.66	12	1.66	359.00	8657.00	8650	20240614	-33.87	4305	20240416	32.87	8650	-33.87	20240614	4305	32.87	20240416	8650	-33.87	20240614	4305	32.87	20240416	3.70	N	260930	500	96 억	347111	N	N	N	N
69	20241218	131040	57	100.00	KOSDAQ	화학	N	N	N	N	N	5830	-170	5	-2.83	1556284430	275347	25.21	5940	5940	5440	7800	4200	6000	5651.57	1.79	0	-6110	6513	6256	5993	5736	5473	6385	5865	97	1800	500	4200	10	1	19341591	1128	16.24	0.67	12	1.42	359.00	8657.00	8650	20240614	-32.60	4305	20240416	35.42	8650	-32.60	20240614	4305	35.42	20240416	8650	-32.60	20240614	4305	35.42	20240416	3.70	N	260930	500	96 억	347111	N	N	N	N
70	20241218	121032	57	100.00	KOSDAQ	화학	N	N	N	N	N	5770	-230	5	-3.83	1458370520	258576	23.68	5940	5940	5440	7800	4200	6000	5639.44	1.79	0	-9789	6513	6256	5993	5736	5473	6385	5865	97	1800	500	4200	10	1	19341591	1116	16.07	0.67	12	1.34	359.00	8657.00	8650	20240614	-33.29	4305	20240416	34.03	8650	-33.29	20240614	4305	34.03	20240416	8650	-33.29	20240614	4305	34.03	20240416	3.70	N	260930	500	96 억	347111	N	N	N	N
71	20241218	111039	57	100.00	KOSDAQ	화학	N	N	N	N	N	5750	-250	5	-4.17	1339003770	238006	21.79	5940	5940	5440	7800	4200	6000	5625.28	1.79	0	-12415	6513	6256	5993	5736	5473	6385	5865	97	1800	500	4200	10	1	19341591	1112	16.02	0.66	12	1.23	359.00	8657.00	8650	20240614	-33.53	4305	20240416	33.57	8650	-33.53	20240614	4305	33.57	20240416	8650	-33.53	20240614	4305	33.57	20240416	3.70	N	260930	500	96 억	347111	N	N	N	N
72	20241218	101039	57	100.00	KOSDAQ	화학	N	N	N	N	N	5610	-390	5	-6.50	1206877610	214757	19.66	5940	5940	5440	7800	4200	6000	5619.01	1.79	0	-16883	6513	6256	5993	5736	5473	6385	5865	97	1800	500	4200	10	1	19341591	1085	15.63	0.65	12	1.11	359.00	8657.00	8650	20240614	-35.14	4305	20240416	30.31	8650	-35.14	20240614	4305	30.31	20240416	8650	-35.14	20240614	4305	30.31	20240416	3.70	N	260930	500	96 억	347111	N	N	N	N
73	20241218	091042	57	100.00	KOSDAQ	화학	N	N	N	N	N	5640	-360	5	-6.00	575631140	101068	9.25	5940	5940	5550	7800	4200	6000	5694.24	1.79	0	3321	6513	6256	5993	5736	5473	6385	5865	97	1800	500	4200	10	1	19341591	1091	15.71	0.65	12	0.52	359.00	8657.00	8650	20240614	-34.80	4305	20240416	31.01	8650	-34.80	20240614	4305	31.01	20240416	8650	-34.80	20240614	4305	31.01	20240416	3.70	N	260930	500	96 억	347111	N	N	N	N
74	20241217	161035	57	100.00	KOSDAQ	화학	N	N	N	N	N	6000	380	2	6.76	2936471870	491471	92.26	5740	6250	5730	7300	3940	5620	5974.85	1.61	0	34810	6100	5860	5560	5320	5020	5980	5440	97	1680	500	3930	10	1	19341591	1160	16.71	0.69	12	2.54	359.00	8657.00	8650	20240614	-30.64	4305	20240416	39.37	8650	-30.64	20240614	4305	39.37	20240416	8650	-30.64	20240614	4305	39.37	20240416	3.96	N	260930	500	96 억	311848	N	N	N	N
75	20241217	151039	57	100.00	KOSDAQ	화학	N	N	N	N	N	6000	380	2	6.76	2891013760	483872	90.84	5740	6250	5730	7300	3940	5620	5974.75	1.61	0	35605	6100	5860	5560	5320	5020	5980	5440	97	1680	500	3930	10	1	19341591	1160	16.71	0.69	12	2.50	359.00	8657.00	8650	20240614	-30.64	4305	20240416	39.37	8650	-30.64	20240614	4305	39.37	20240416	8650	-30.64	20240614	4305	39.37	20240416	3.96	N	260930	500	96 억	311848	N	N	N	N
76	20241217	141030	57	100.00	KOSDAQ	화학	N	N	N	N	N	5950	330	2	5.87	2872517090	480771	90.25	5740	6250	5730	7300	3940	5620	5974.81	1.61	0	35939	6100	5860	5560	5320	5020	5980	5440	97	1680	500	3930	10	1	19341591	1151	16.57	0.69	12	2.49	359.00	8657.00	8650	20240614	-31.21	4305	20240416	38.21	8650	-31.21	20240614	4305	38.21	20240416	8650	-31.21	20240614	4305	38.21	20240416	3.96	N	260930	500	96 억	311848	N	N	N	N
77	20241217	131026	57	100.00	KOSDAQ	화학	N	N	N	N	N	5990	370	2	6.58	2845475080	476250	89.40	5740	6250	5730	7300	3940	5620	5974.75	1.61	0	34234	6100	5860	5560	5320	5020	5980	5440	97	1680	500	3930	10	1	19341591	1159	16.69	0.69	12	2.46	359.00	8657.00	8650	20240614	-30.75	4305	20240416	39.14	8650	-30.75	20240614	4305	39.14	20240416	8650	-30.75	20240614	4305	39.14	20240416	3.96	N	260930	500	96 억	311848	N	N	N	N
78	20241217	121002	57	100.00	KOSDAQ	화학	N	N	N	N	N	5990	370	2	6.58	2756384120	461461	86.63	5740	6250	5730	7300	3940	5620	5973.17	1.61	0	34549	6100	5860	5560	5320	5020	5980	5440	97	1680	500	3930	10	1	19341591	1159	16.69	0.69	12	2.39	359.00	8657.00	8650	20240614	-30.75	4305	20240416	39.14	8650	-30.75	20240614	4305	39.14	20240416	8650	-30.75	20240614	4305	39.14	20240416	3.96	N	260930	500	96 억	311848	N	N	N	N
79	20241217	111014	57	100.00	KOSDAQ	화학	N	N	N	N	N	5950	330	2	5.87	2671441460	447148	83.94	5740	6250	5730	7300	3940	5620	5974.40	1.61	0	29143	6100	5860	5560	5320	5020	5980	5440	97	1680	500	3930	10	1	19341591	1151	16.57	0.69	12	2.31	359.00	8657.00	8650	20240614	-31.21	4305	20240416	38.21	8650	-31.21	20240614	4305	38.21	20240416	8650	-31.21	20240614	4305	38.21	20240416	3.96	N	260930	500	96 억	311848	N	N	N	N
80	20241217	101022	57	100.00	KOSDAQ	화학	N	N	N	N	N	6000	380	2	6.76	2440960910	408698	76.72	5740	6250	5730	7300	3940	5620	5972.53	1.61	0	30879	6100	5860	5560	5320	5020	5980	5440	97	1680	500	3930	10	1	19341591	1160	16.71	0.69	12	2.11	359.00	8657.00	8650	20240614	-30.64	4305	20240416	39.37	8650	-30.64	20240614	4305	39.37	20240416	8650	-30.64	20240614	4305	39.37	20240416	3.96	N	260930	500	96 억	311848	N	N	N	N
81	20241217	091036	57	100.00	KOSDAQ	화학	N	N	N	N	N	5880	260	2	4.63	519979810	89264	16.76	5740	5930	5730	7300	3940	5620	5825.19	1.61	0	-5024	6100	5860	5560	5320	5020	5980	5440	97	1680	500	3930	10	1	19341591	1137	16.38	0.68	12	0.46	359.00	8657.00	8650	20240614	-32.02	4305	20240416	36.59	8650	-32.02	20240614	4305	36.59	20240416	8650	-32.02	20240614	4305	36.59	20240416	3.96	N	260930	500	96 억	311848	N	N	N	N
82	20241216	161027	57	100.00	KOSDAQ	화학	N	N	N	N	N	5620	530	2	10.41	2942080570	526616	216.51	5330	5800	5260	6610	3570	5090	5586.75	0.99	0	119863	5523	5306	5083	4866	4643	5195	4755	97	1520	500	3560	10	1	19341591	1087	15.65	0.65	12	2.72	359.00	8657.00	8650	20240614	-35.03	4305	20240416	30.55	8650	-35.03	20240614	4305	30.55	20240416	8650	-35.03	20240614	4305	30.55	20240416	3.91	N	260930	500	96 억	192303	N	N	N	N
83	20241216	151036	57	100.00	KOSDAQ	화학	N	N	N	N	N	5540	450	2	8.84	2903291840	519693	213.66	5330	5800	5260	6610	3570	5090	5586.55	0.99	0	120569	5523	5306	5083	4866	4643	5195	4755	97	1520	500	3560	10	1	19341591	1072	15.43	0.64	12	2.69	359.00	8657.00	8650	20240614	-35.95	4305	20240416	28.69	8650	-35.95	20240614	4305	28.69	20240416	8650	-35.95	20240614	4305	28.69	20240416	3.91	N	260930	500	96 억	192303	N	N	N	N
84	20241216	141035	57	100.00	KOSDAQ	화학	N	N	N	N	N	5620	530	2	10.41	2768983050	495626	203.77	5330	5800	5260	6610	3570	5090	5586.84	0.99	0	114544	5523	5306	5083	4866	4643	5195	4755	97	1520	500	3560	10	1	19341591	1087	15.65	0.65	12	2.56	359.00	8657.00	8650	20240614	-35.03	4305	20240416	30.55	8650	-35.03	20240614	4305	30.55	20240416	8650	-35.03	20240614	4305	30.55	20240416	3.91	N	260930	500	96 억	192303	N	N	N	N
85	20241216	131037	57	100.00	KOSDAQ	화학	N	N	N	N	N	5580	490	2	9.63	2679932460	479687	197.21	5330	5800	5260	6610	3570	5090	5586.84	0.99	0	105558	5523	5306	5083	4866	4643	5195	4755	97	1520	500	3560	10	1	19341591	1079	15.54	0.64	12	2.48	359.00	8657.00	8650	20240614	-35.49	4305	20240416	29.62	8650	-35.49	20240614	4305	29.62	20240416	8650	-35.49	20240614	4305	29.62	20240416	3.91	N	260930	500	96 억	192303	N	N	N	N
86	20241216	121035	57	100.00	KOSDAQ	화학	N	N	N	N	N	5540	450	2	8.84	2573212360	460502	189.33	5330	5800	5260	6610	3570	5090	5587.84	0.99	0	101213	5523	5306	5083	4866	4643	5195	4755	97	1520	500	3560	10	1	19341591	1072	15.43	0.64	12	2.38	359.00	8657.00	8650	20240614	-35.95	4305	20240416	28.69	8650	-35.95	20240614	4305	28.69	20240416	8650	-35.95	20240614	4305	28.69	20240416	3.91	N	260930	500	96 억	192303	N	N	N	N
87	20241216	111034	57	100.00	KOSDAQ	화학	N	N	N	N	N	5580	490	2	9.63	2524073820	451677	185.70	5330	5800	5260	6610	3570	5090	5588.23	0.99	0	102365	5523	5306	5083	4866	4643	5195	4755	97	1520	500	3560	10	1	19341591	1079	15.54	0.64	12	2.34	359.00	8657.00	8650	20240614	-35.49	4305	20240416	29.62	8650	-35.49	20240614	4305	29.62	20240416	8650	-35.49	20240614	4305	29.62	20240416	3.91	N	260930	500	96 억	192303	N	N	N	N
88	20241216	101035	57	100.00	KOSDAQ	화학	N	N	N	N	N	5600	510	2	10.02	2402256480	429830	176.72	5330	5800	5260	6610	3570	5090	5588.85	0.99	0	94431	5523	5306	5083	4866	4643	5195	4755	97	1520	500	3560	10	1	19341591	1083	15.60	0.65	12	2.22	359.00	8657.00	8650	20240614	-35.26	4305	20240416	30.08	8650	-35.26	20240614	4305	30.08	20240416	8650	-35.26	20240614	4305	30.08	20240416	3.91	N	260930	500	96 억	192303	N	N	N	N
89	20241216	091035	57	100.00	KOSDAQ	화학	N	N	N	N	N	5590	500	2	9.82	1334307570	239019	98.27	5330	5800	5260	6610	3570	5090	5582.43	0.99	0	29030	5523	5306	5083	4866	4643	5195	4755	97	1520	500	3560	10	1	19341591	1081	15.57	0.65	12	1.24	359.00	8657.00	8650	20240614	-35.38	4305	20240416	29.85	8650	-35.38	20240614	4305	29.85	20240416	8650	-35.38	20240614	4305	29.85	20240416	3.91	N	260930	500	96 억	192303	N	N	N	N
90	20241213	161027	57	100.00	KOSDAQ	화학	N	N	N	N	N	5090	40	2	0.79	1219438470	239971	95.76	5150	5300	4860	6560	3540	5050	5082.81	1.04	0	-9030	5370	5210	5030	4870	4690	5120	4780	97	1510	500	3530	10	1	19341591	984	14.18	0.59	12	1.24	359.00	8657.00	8650	20240614	-41.16	4305	20240416	18.23	8650	-41.16	20240614	4305	18.23	20240416	8650	-41.16	20240614	4305	18.23	20240416	3.90	N	260930	500	96 억	201372	N	N	N	N
91	20241213	151033	57	100.00	KOSDAQ	화학	N	N	N	N	N	5080	30	2	0.59	1159111220	228103	91.03	5150	5300	4860	6560	3540	5050	5082.80	1.04	0	-8503	5370	5210	5030	4870	4690	5120	4780	97	1510	500	3530	10	1	19341591	983	14.15	0.59	12	1.18	359.00	8657.00	8650	20240614	-41.27	4305	20240416	18.00	8650	-41.27	20240614	4305	18.00	20240416	8650	-41.27	20240614	4305	18.00	20240416	3.90	N	260930	500	96 억	201372	N	N	N	N
92	20241213	141033	57	100.00	KOSDAQ	화학	N	N	N	N	N	5110	60	2	1.19	1070143750	210549	84.02	5150	5300	4860	6560	3540	5050	5084.07	1.04	0	-9142	5370	5210	5030	4870	4690	5120	4780	97	1510	500	3530	10	1	19341591	988	14.23	0.59	12	1.09	359.00	8657.00	8650	20240614	-40.92	4305	20240416	18.70	8650	-40.92	20240614	4305	18.70	20240416	8650	-40.92	20240614	4305	18.70	20240416	3.90	N	260930	500	96 억	201372	N	N	N	N
93	20241213	131033	57	100.00	KOSDAQ	화학	N	N	N	N	N	5070	20	2	0.40	989467180	194660	77.68	5150	5300	4860	6560	3540	5050	5084.63	1.04	0	-7694	5370	5210	5030	4870	4690	5120	4780	97	1510	500	3530	10	1	19341591	981	14.12	0.59	12	1.01	359.00	8657.00	8650	20240614	-41.39	4305	20240416	17.77	8650	-41.39	20240614	4305	17.77	20240416	8650	-41.39	20240614	4305	17.77	20240416	3.90	N	260930	500	96 억	201372	N	N	N	N
94	20241213	121033	57	100.00	KOSDAQ	화학	N	N	N	N	N	5030	-20	5	-0.40	927188110	182331	72.76	5150	5300	4860	6560	3540	5050	5086.99	1.04	0	-6996	5370	5210	5030	4870	4690	5120	4780	97	1510	500	3530	10	1	19341591	973	14.01	0.58	12	0.94	359.00	8657.00	8650	20240614	-41.85	4305	20240416	16.84	8650	-41.85	20240614	4305	16.84	20240416	8650	-41.85	20240614	4305	16.84	20240416	3.90	N	260930	500	96 억	201372	N	N	N	N
95	20241213	111031	57	100.00	KOSDAQ	화학	N	N	N	N	N	4985	-65	5	-1.29	902308430	177382	70.78	5150	5300	4860	6560	3540	5050	5088.74	1.04	0	-6531	5370	5210	5030	4870	4690	5120	4780	97	1510	500	3530	5	1	19341591	964	13.89	0.58	12	0.92	359.00	8657.00	8650	20240614	-42.37	4305	20240416	15.80	8650	-42.37	20240614	4305	15.80	20240416	8650	-42.37	20240614	4305	15.80	20240416	3.90	N	260930	500	96 억	201372	N	N	N	N
96	20241213	101024	57	100.00	KOSDAQ	화학	N	N	N	N	N	5040	-10	5	-0.20	668931910	130545	52.09	5150	5300	4980	6560	3540	5050	5129.54	1.04	0	-8373	5370	5210	5030	4870	4690	5120	4780	97	1510	500	3530	10	1	19341591	975	14.04	0.58	12	0.67	359.00	8657.00	8650	20240614	-41.73	4305	20240416	17.07	8650	-41.73	20240614	4305	17.07	20240416	8650	-41.73	20240614	4305	17.07	20240416	3.90	N	260930	500	96 억	201372	N	N	N	N
97	20241213	091032	57	100.00	KOSDAQ	화학	N	N	N	N	N	5060	10	2	0.20	362282990	69761	27.84	5150	5300	5050	6560	3540	5050	5214.02	1.04	0	-11894	5370	5210	5030	4870	4690	5120	4780	97	1510	500	3530	10	1	19341591	979	14.09	0.58	12	0.36	359.00	8657.00	8650	20240614	-41.50	4305	20240416	17.54	8650	-41.50	20240614	4305	17.54	20240416	8650	-41.50	20240614	4305	17.54	20240416	3.90	N	260930	500	96 억	201372	N	N	N	N
98	20241212	161032	57	100.00	KOSDAQ	화학	N	N	N	N	N	5050	-180	5	-3.44	1215112935	244007	209.40	5150	5190	4850	6790	3670	5230	4979.83	1.10	0	-11176	5403	5316	5223	5136	5043	5360	5180	97	1560	500	3660	10	1	19341591	977	14.07	0.58	12	1.26	359.00	8657.00	8650	20240614	-41.62	4305	20240416	17.31	8650	-41.62	20240614	4305	17.31	20240416	8650	-41.62	20240614	4305	17.31	20240416	4.08	N	260930	500	96 억	212483	N	N	N	N
99	20241212	151025	57	100.00	KOSDAQ	화학	N	N	N	N	N	4905	-325	5	-6.21	1084627925	217832	186.94	5150	5190	4850	6790	3670	5230	4979.19	1.10	0	-8638	5403	5316	5223	5136	5043	5360	5180	97	1560	500	3660	5	1	19341591	949	13.66	0.57	12	1.13	359.00	8657.00	8650	20240614	-43.29	4305	20240416	13.94	8650	-43.29	20240614	4305	13.94	20240416	8650	-43.29	20240614	4305	13.94	20240416	4.08	N	260930	500	96 억	212483	N	N	N	N
100	20241212	141024	57	100.00	KOSDAQ	화학	N	N	N	N	N	4910	-320	5	-6.12	984715070	197476	169.47	5150	5190	4850	6790	3670	5230	4986.51	1.10	0	-3832	5403	5316	5223	5136	5043	5360	5180	97	1560	500	3660	5	1	19341591	950	13.68	0.57	12	1.02	359.00	8657.00	8650	20240614	-43.24	4305	20240416	14.05	8650	-43.24	20240614	4305	14.05	20240416	8650	-43.24	20240614	4305	14.05	20240416	4.08	N	260930	500	96 억	212483	N	N	N	N
101	20241212	131012	57	100.00	KOSDAQ	화학	N	N	N	N	N	4915	-315	5	-6.02	822983435	164304	141.00	5150	5190	4870	6790	3670	5230	5008.91	1.10	0	-4487	5403	5316	5223	5136	5043	5360	5180	97	1560	500	3660	5	1	19341591	951	13.69	0.57	12	0.85	359.00	8657.00	8650	20240614	-43.18	4305	20240416	14.17	8650	-43.18	20240614	4305	14.17	20240416	8650	-43.18	20240614	4305	14.17	20240416	4.08	N	260930	500	96 억	212483	N	N	N	N
102	20241212	121007	57	100.00	KOSDAQ	화학	N	N	N	N	N	4885	-345	5	-6.60	770758805	153653	131.86	5150	5190	4870	6790	3670	5230	5016.23	1.10	0	-1554	5403	5316	5223	5136	5043	5360	5180	97	1560	500	3660	5	1	19341591	945	13.61	0.56	12	0.79	359.00	8657.00	8650	20240614	-43.53	4305	20240416	13.47	8650	-43.53	20240614	4305	13.47	20240416	8650	-43.53	20240614	4305	13.47	20240416	4.08	N	260930	500	96 억	212483	N	N	N	N
103	20241212	111018	57	100.00	KOSDAQ	화학	N	N	N	N	N	4945	-285	5	-5.45	606245450	120174	103.13	5150	5190	4910	6790	3670	5230	5044.73	1.10	0	8662	5403	5316	5223	5136	5043	5360	5180	97	1560	500	3660	5	1	19341591	956	13.77	0.57	12	0.62	359.00	8657.00	8650	20240614	-42.83	4305	20240416	14.87	8650	-42.83	20240614	4305	14.87	20240416	8650	-42.83	20240614	4305	14.87	20240416	4.08	N	260930	500	96 억	212483	N	N	N	N
104	20241212	101016	57	100.00	KOSDAQ	화학	N	N	N	N	N	5110	-120	5	-2.29	369696820	72660	62.35	5150	5190	5040	6790	3670	5230	5088.04	1.10	0	8660	5403	5316	5223	5136	5043	5360	5180	97	1560	500	3660	10	1	19341591	988	14.23	0.59	12	0.38	359.00	8657.00	8650	20240614	-40.92	4305	20240416	18.70	8650	-40.92	20240614	4305	18.70	20240416	8650	-40.92	20240614	4305	18.70	20240416	4.08	N	260930	500	96 억	212483	N	N	N	N
105	20241212	091025	57	100.00	KOSDAQ	화학	N	N	N	N	N	5110	-120	5	-2.29	21331800	4150	3.56	5150	5190	5070	6790	3670	5230	5140.19	1.10	0	-1763	5403	5316	5223	5136	5043	5360	5180	97	1560	500	3660	10	1	19341591	988	14.23	0.59	12	0.02	359.00	8657.00	8650	20240614	-40.92	4305	20240416	18.70	8650	-40.92	20240614	4305	18.70	20240416	8650	-40.92	20240614	4305	18.70	20240416	4.08	N	260930	500	96 억	212483	N	N	N	N
106	20241211	161018	57	100.00	KOSDAQ	화학	N	N	N	N	N	5230	-110	5	-2.06	560744070	107182	147.24	5190	5310	5130	6940	3740	5340	5231.61	1.17	0	-14110	5580	5460	5230	5110	4880	5520	5170	97	1600	500	3730	10	1	19341591	1012	14.57	0.60	12	0.55	359.00	8657.00	8650	20240614	-39.54	4305	20240416	21.49	8650	-39.54	20240614	4305	21.49	20240416	8650	-39.54	20240614	4305	21.49	20240416	4.17	N	260930	500	96 억	226578	N	N	N	N
107	20241211	151000	57	100.00	KOSDAQ	화학	N	N	N	N	N	5270	-70	5	-1.31	540878560	103387	142.03	5190	5310	5130	6940	3740	5340	5231.49	1.17	0	-13063	5580	5460	5230	5110	4880	5520	5170	97	1600	500	3730	10	1	19341591	1019	14.68	0.61	12	0.53	359.00	8657.00	8650	20240614	-39.08	4305	20240416	22.42	8650	-39.08	20240614	4305	22.42	20240416	8650	-39.08	20240614	4305	22.42	20240416	4.17	N	260930	500	96 억	226578	N	N	N	N
108	20241211	141026	57	100.00	KOSDAQ	화학	N	N	N	N	N	5210	-130	5	-2.43	316785740	60661	83.33	5190	5300	5130	6940	3740	5340	5222.04	1.17	0	-7270	5580	5460	5230	5110	4880	5520	5170	97	1600	500	3730	10	1	19341591	1008	14.51	0.60	12	0.31	359.00	8657.00	8650	20240614	-39.77	4305	20240416	21.02	8650	-39.77	20240614	4305	21.02	20240416	8650	-39.77	20240614	4305	21.02	20240416	4.17	N	260930	500	96 억	226578	N	N	N	N
109	20241211	131027	57	100.00	KOSDAQ	화학	N	N	N	N	N	5210	-130	5	-2.43	294946440	56464	77.57	5190	5300	5130	6940	3740	5340	5223.41	1.17	0	-6843	5580	5460	5230	5110	4880	5520	5170	97	1600	500	3730	10	1	19341591	1008	14.51	0.60	12	0.29	359.00	8657.00	8650	20240614	-39.77	4305	20240416	21.02	8650	-39.77	20240614	4305	21.02	20240416	8650	-39.77	20240614	4305	21.02	20240416	4.17	N	260930	500	96 억	226578	N	N	N	N
110	20241211	121028	57	100.00	KOSDAQ	화학	N	N	N	N	N	5280	-60	5	-1.12	249862670	47826	65.70	5190	5290	5130	6940	3740	5340	5224.17	1.17	0	-4943	5580	5460	5230	5110	4880	5520	5170	97	1600	500	3730	10	1	19341591	1021	14.71	0.61	12	0.25	359.00	8657.00	8650	20240614	-38.96	4305	20240416	22.65	8650	-38.96	20240614	4305	22.65	20240416	8650	-38.96	20240614	4305	22.65	20240416	4.17	N	260930	500	96 억	226578	N	N	N	N
111	20241211	111024	57	100.00	KOSDAQ	화학	N	N	N	N	N	5250	-90	5	-1.69	204823810	39255	53.93	5190	5290	5130	6940	3740	5340	5217.46	1.17	0	-2574	5580	5460	5230	5110	4880	5520	5170	97	1600	500	3730	10	1	19341591	1015	14.62	0.61	12	0.20	359.00	8657.00	8650	20240614	-39.31	4305	20240416	21.95	8650	-39.31	20240614	4305	21.95	20240416	8650	-39.31	20240614	4305	21.95	20240416	4.17	N	260930	500	96 억	226578	N	N	N	N
112	20241211	101026	57	100.00	KOSDAQ	화학	N	N	N	N	N	5280	-60	5	-1.12	172206380	33054	45.41	5190	5290	5130	6940	3740	5340	5209.45	1.17	0	-2517	5580	5460	5230	5110	4880	5520	5170	97	1600	500	3730	10	1	19341591	1021	14.71	0.61	12	0.17	359.00	8657.00	8650	20240614	-38.96	4305	20240416	22.65	8650	-38.96	20240614	4305	22.65	20240416	8650	-38.96	20240614	4305	22.65	20240416	4.17	N	260930	500	96 억	226578	N	N	N	N
113	20241211	091031	57	100.00	KOSDAQ	화학	N	N	N	N	N	5190	-150	5	-2.81	52771720	10198	14.01	5190	5230	5130	6940	3740	5340	5173.08	1.17	0	3797	5580	5460	5230	5110	4880	5520	5170	97	1600	500	3730	10	1	19341591	1004	14.46	0.60	12	0.05	359.00	8657.00	8650	20240614	-40.00	4305	20240416	20.56	8650	-40.00	20240614	4305	20.56	20240416	8650	-40.00	20240614	4305	20.56	20240416	4.17	N	260930	500	96 억	226578	N	N	N	N
114	20241210	161016	57	100.00	KOSDAQ	화학	N	N	N	N	N	5340	180	2	3.49	287715550	54896	85.06	5000	5350	5000	6700	3620	5160	5241.08	1.15	0	3409	5443	5301	5118	4976	4793	5372	5047	97	1540	500	3610	10	1	19341591	1033	14.87	0.62	12	0.28	359.00	8657.00	8650	20240614	-38.27	4305	20240416	24.04	8650	-38.27	20240614	4305	24.04	20240416	8650	-38.27	20240614	4305	24.04	20240416	4.24	N	260930	500	96 억	223170	N	N	N	N
115	20241210	151019	57	100.00	KOSDAQ	화학	N	N	N	N	N	5290	130	2	2.52	271554890	51852	80.34	5000	5330	5000	6700	3620	5160	5237.12	1.15	0	4493	5443	5301	5118	4976	4793	5372	5047	97	1540	500	3610	10	1	19341591	1023	14.74	0.61	12	0.27	359.00	8657.00	8650	20240614	-38.84	4305	20240416	22.88	8650	-38.84	20240614	4305	22.88	20240416	8650	-38.84	20240614	4305	22.88	20240416	4.24	N	260930	500	96 억	223170	N	N	N	N
116	20241210	141018	57	100.00	KOSDAQ	화학	N	N	N	N	N	5320	160	2	3.10	210613380	40285	62.42	5000	5330	5000	6700	3620	5160	5228.08	1.15	0	3781	5443	5301	5118	4976	4793	5372	5047	97	1540	500	3610	10	1	19341591	1029	14.82	0.61	12	0.21	359.00	8657.00	8650	20240614	-38.50	4305	20240416	23.58	8650	-38.50	20240614	4305	23.58	20240416	8650	-38.50	20240614	4305	23.58	20240416	4.24	N	260930	500	96 억	223170	N	N	N	N
117	20241210	131019	57	100.00	KOSDAQ	화학	N	N	N	N	N	5250	90	2	1.74	183104210	35079	54.35	5000	5320	5000	6700	3620	5160	5219.77	1.15	0	3890	5443	5301	5118	4976	4793	5372	5047	97	1540	500	3610	10	1	19341591	1015	14.62	0.61	12	0.18	359.00	8657.00	8650	20240614	-39.31	4305	20240416	21.95	8650	-39.31	20240614	4305	21.95	20240416	8650	-39.31	20240614	4305	21.95	20240416	4.24	N	260930	500	96 억	223170	N	N	N	N
118	20241210	121018	57	100.00	KOSDAQ	화학	N	N	N	N	N	5210	50	2	0.97	162349960	31084	48.16	5000	5320	5000	6700	3620	5160	5222.94	1.15	0	3348	5443	5301	5118	4976	4793	5372	5047	97	1540	500	3610	10	1	19341591	1008	14.51	0.60	12	0.16	359.00	8657.00	8650	20240614	-39.77	4305	20240416	21.02	8650	-39.77	20240614	4305	21.02	20240416	8650	-39.77	20240614	4305	21.02	20240416	4.24	N	260930	500	96 억	223170	N	N	N	N
119	20241210	111018	57	100.00	KOSDAQ	화학	N	N	N	N	N	5250	90	2	1.74	106437420	20317	31.48	5000	5320	5000	6700	3620	5160	5238.84	1.15	0	2734	5443	5301	5118	4976	4793	5372	5047	97	1540	500	3610	10	1	19341591	1015	14.62	0.61	12	0.11	359.00	8657.00	8650	20240614	-39.31	4305	20240416	21.95	8650	-39.31	20240614	4305	21.95	20240416	8650	-39.31	20240614	4305	21.95	20240416	4.24	N	260930	500	96 억	223170	N	N	N	N
120	20241210	101018	57	100.00	KOSDAQ	화학	N	N	N	N	N	5210	50	2	0.97	87348050	16690	25.86	5000	5320	5000	6700	3620	5160	5233.56	1.15	0	3778	5443	5301	5118	4976	4793	5372	5047	97	1540	500	3610	10	1	19341591	1008	14.51	0.60	12	0.09	359.00	8657.00	8650	20240614	-39.77	4305	20240416	21.02	8650	-39.77	20240614	4305	21.02	20240416	8650	-39.77	20240614	4305	21.02	20240416	4.24	N	260930	500	96 억	223170	N	N	N	N
121	20241210	091025	57	100.00	KOSDAQ	화학	N	N	N	N	N	5210	50	2	0.97	10195660	1993	3.09	5000	5220	5000	6700	3620	5160	5115.74	1.15	0	-381	5443	5301	5118	4976	4793	5372	5047	97	1540	500	3610	10	1	19341591	1008	14.51	0.60	12	0.01	359.00	8657.00	8650	20240614	-39.77	4305	20240416	21.02	8650	-39.77	20240614	4305	21.02	20240416	8650	-39.77	20240614	4305	21.02	20240416	4.24	N	260930	500	96 억	223170	N	N	N	N
122	20241209	161015	57	100.00	KOSDAQ	화학	N	N	N	N	N	5160	-100	5	-1.90	303463415	60734	88.17	4985	5260	4935	6830	3690	5260	4996.60	1.14	0	3477	5773	5516	5193	4936	4613	5355	4775	97	1570	500	3680	10	1	19341591	998	14.37	0.60	12	0.31	359.00	8657.00	8650	20240614	-40.35	4305	20240416	19.86	8650	-40.35	20240614	4305	19.86	20240416	8650	-40.35	20240614	4305	19.86	20240416	4.28	N	260930	500	96 억	219661	N	N	N	N
123	20241209	151016	57	100.00	KOSDAQ	화학	N	N	N	N	N	4990	-270	5	-5.13	262539865	52656	76.44	4985	5170	4940	6830	3690	5260	4985.94	1.14	0	4657	5773	5516	5193	4936	4613	5355	4775	97	1570	500	3680	5	1	19341591	965	13.90	0.58	12	0.27	359.00	8657.00	8650	20240614	-42.31	4305	20240416	15.91	8650	-42.31	20240614	4305	15.91	20240416	8650	-42.31	20240614	4305	15.91	20240416	4.28	N	260930	500	96 억	219661	N	N	N	N
124	20241209	141017	57	100.00	KOSDAQ	화학	N	N	N	N	N	4965	-295	5	-5.61	234742005	47063	68.33	4985	5170	4940	6830	3690	5260	4987.82	1.14	0	2421	5773	5516	5193	4936	4613	5355	4775	97	1570	500	3680	5	1	19341591	960	13.83	0.57	12	0.24	359.00	8657.00	8650	20240614	-42.60	4305	20240416	15.33	8650	-42.60	20240614	4305	15.33	20240416	8650	-42.60	20240614	4305	15.33	20240416	4.28	N	260930	500	96 억	219661	N	N	N	N
125	20241209	131020	57	100.00	KOSDAQ	화학	N	N	N	N	N	5010	-250	5	-4.75	172862270	34609	50.24	4985	5170	4945	6830	3690	5260	4994.72	1.14	0	-1050	5773	5516	5193	4936	4613	5355	4775	97	1570	500	3680	10	1	19341591	969	13.96	0.58	12	0.18	359.00	8657.00	8650	20240614	-42.08	4305	20240416	16.38	8650	-42.08	20240614	4305	16.38	20240416	8650	-42.08	20240614	4305	16.38	20240416	4.28	N	260930	500	96 억	219661	N	N	N	N
126	20241209	121015	57	100.00	KOSDAQ	화학	N	N	N	N	N	5030	-230	5	-4.37	165372150	33118	48.08	4985	5170	4945	6830	3690	5260	4993.42	1.14	0	-510	5773	5516	5193	4936	4613	5355	4775	97	1570	500	3680	10	1	19341591	973	14.01	0.58	12	0.17	359.00	8657.00	8650	20240614	-41.85	4305	20240416	16.84	8650	-41.85	20240614	4305	16.84	20240416	8650	-41.85	20240614	4305	16.84	20240416	4.28	N	260930	500	96 억	219661	N	N	N	N
127	20241209	111017	57	100.00	KOSDAQ	화학	N	N	N	N	N	5050	-210	5	-3.99	140184720	28049	40.72	4985	5170	4945	6830	3690	5260	4997.85	1.14	0	-176	5773	5516	5193	4936	4613	5355	4775	97	1570	500	3680	10	1	19341591	977	14.07	0.58	12	0.15	359.00	8657.00	8650	20240614	-41.62	4305	20240416	17.31	8650	-41.62	20240614	4305	17.31	20240416	8650	-41.62	20240614	4305	17.31	20240416	4.28	N	260930	500	96 억	219661	N	N	N	N
128	20241209	101014	57	100.00	KOSDAQ	화학	N	N	N	N	N	5020	-240	5	-4.56	101462665	20309	29.48	4985	5170	4945	6830	3690	5260	4995.95	1.14	0	-371	5773	5516	5193	4936	4613	5355	4775	97	1570	500	3680	10	1	19341591	971	13.98	0.58	12	0.11	359.00	8657.00	8650	20240614	-41.97	4305	20240416	16.61	8650	-41.97	20240614	4305	16.61	20240416	8650	-41.97	20240614	4305	16.61	20240416	4.28	N	260930	500	96 억	219661	N	N	N	N
129	20241209	091009	57	100.00	KOSDAQ	화학	N	N	N	N	N	5040	-220	5	-4.18	46980270	9397	13.64	4985	5170	4985	6830	3690	5260	4999.50	1.14	0	1402	5773	5516	5193	4936	4613	5355	4775	97	1570	500	3680	10	1	19341591	975	14.04	0.58	12	0.05	359.00	8657.00	8650	20240614	-41.73	4305	20240416	17.07	8650	-41.73	20240614	4305	17.07	20240416	8650	-41.73	20240614	4305	17.07	20240416	4.28	N	260930	500	96 억	219661	N	N	N	N
130	20241206	161007	57	100.00	KOSDAQ	화학	N	N	N	N	N	5260	-170	5	-3.13	353754890	68823	126.72	5320	5450	4870	7050	3810	5430	5140.04	1.08	0	10893	5930	5680	5410	5160	4890	5545	5025	97	1620	500	3800	10	1	19341591	1017	14.65	0.61	12	0.36	359.00	8657.00	8650	20240614	-39.19	4305	20240416	22.18	8650	-39.19	20240614	4305	22.18	20240416	8650	-39.19	20240614	4305	22.18	20240416	4.38	N	260930	500	96 억	208731	N	N	N	N
131	20241206	151011	57	100.00	KOSDAQ	화학	N	N	N	N	N	5220	-210	5	-3.87	322423250	62818	115.66	5320	5450	4870	7050	3810	5430	5132.66	1.08	0	11340	5930	5680	5410	5160	4890	5545	5025	97	1620	500	3800	10	1	19341591	1010	14.54	0.60	12	0.32	359.00	8657.00	8650	20240614	-39.65	4305	20240416	21.25	8650	-39.65	20240614	4305	21.25	20240416	8650	-39.65	20240614	4305	21.25	20240416	4.38	N	260930	500	96 억	208731	N	N	N	N
132	20241206	141009	57	100.00	KOSDAQ	화학	N	N	N	N	N	5180	-250	5	-4.60	271836930	53037	97.65	5320	5450	4870	7050	3810	5430	5125.42	1.08	0	8990	5930	5680	5410	5160	4890	5545	5025	97	1620	500	3800	10	1	19341591	1002	14.43	0.60	12	0.27	359.00	8657.00	8650	20240614	-40.12	4305	20240416	20.33	8650	-40.12	20240614	4305	20.33	20240416	8650	-40.12	20240614	4305	20.33	20240416	4.38	N	260930	500	96 억	208731	N	N	N	N
133	20241206	131009	57	100.00	KOSDAQ	화학	N	N	N	N	N	5250	-180	5	-3.31	258357210	50440	92.87	5320	5450	4870	7050	3810	5430	5122.07	1.08	0	9021	5930	5680	5410	5160	4890	5545	5025	97	1620	500	3800	10	1	19341591	1015	14.62	0.61	12	0.26	359.00	8657.00	8650	20240614	-39.31	4305	20240416	21.95	8650	-39.31	20240614	4305	21.95	20240416	8650	-39.31	20240614	4305	21.95	20240416	4.38	N	260930	500	96 억	208731	N	N	N	N
134	20241206	121005	57	100.00	KOSDAQ	화학	N	N	N	N	N	5240	-190	5	-3.50	244304510	47744	87.91	5320	5450	4870	7050	3810	5430	5116.97	1.08	0	9988	5930	5680	5410	5160	4890	5545	5025	97	1620	500	3800	10	1	19341591	1013	14.60	0.61	12	0.25	359.00	8657.00	8650	20240614	-39.42	4305	20240416	21.72	8650	-39.42	20240614	4305	21.72	20240416	8650	-39.42	20240614	4305	21.72	20240416	4.38	N	260930	500	96 억	208731	N	N	N	N
135	20241206	111000	57	100.00	KOSDAQ	화학	N	N	N	N	N	5130	-300	5	-5.52	209263730	41015	75.52	5320	5450	4870	7050	3810	5430	5102.13	1.08	0	9869	5930	5680	5410	5160	4890	5545	5025	97	1620	500	3800	10	1	19341591	992	14.29	0.59	12	0.21	359.00	8657.00	8650	20240614	-40.69	4305	20240416	19.16	8650	-40.69	20240614	4305	19.16	20240416	8650	-40.69	20240614	4305	19.16	20240416	4.38	N	260930	500	96 억	208731	N	N	N	N
136	20241206	101000	57	100.00	KOSDAQ	화학	N	N	N	N	N	5150	-280	5	-5.16	63569930	12231	22.52	5320	5450	5110	7050	3810	5430	5197.44	1.08	0	1509	5930	5680	5410	5160	4890	5545	5025	97	1620	500	3800	10	1	19341591	996	14.35	0.59	12	0.06	359.00	8657.00	8650	20240614	-40.46	4305	20240416	19.63	8650	-40.46	20240614	4305	19.63	20240416	8650	-40.46	20240614	4305	19.63	20240416	4.38	N	260930	500	96 억	208731	N	N	N	N
137	20241206	091008	57	100.00	KOSDAQ	화학	N	N	N	N	N	5310	-120	5	-2.21	5587640	1046	1.93	5320	5450	5300	7050	3810	5430	5341.91	1.08	0	-81	5930	5680	5410	5160	4890	5545	5025	97	1620	500	3800	10	1	19341591	1027	14.79	0.61	12	0.01	359.00	8657.00	8650	20240614	-38.61	4305	20240416	23.34	8650	-38.61	20240614	4305	23.34	20240416	8650	-38.61	20240614	4305	23.34	20240416	4.38	N	260930	500	96 억	208731	N	N	N	N
138	20241205	160948	57	100.00	KOSDAQ	화학	N	N	N	N	N	5430	-130	5	-2.34	277125720	52178	49.14	5600	5660	5140	7220	3900	5560	5311.16	1.08	0	-795	6013	5786	5483	5256	4953	5900	5370	97	1660	500	3890	10	1	19341591	1050	15.13	0.63	12	0.27	359.00	8657.00	8650	20240614	-37.23	4305	20240416	26.13	8650	-37.23	20240614	4305	26.13	20240416	8650	-37.23	20240614	4305	26.13	20240416	4.48	N	260930	500	96 억	209629	N	N	N	N
139	20241205	150956	57	100.00	KOSDAQ	화학	N	N	N	N	N	5270	-290	5	-5.22	213933250	40312	37.97	5600	5660	5140	7220	3900	5560	5306.94	1.08	0	2233	6013	5786	5483	5256	4953	5900	5370	97	1660	500	3890	10	1	19341591	1019	14.68	0.61	12	0.21	359.00	8657.00	8650	20240614	-39.08	4305	20240416	22.42	8650	-39.08	20240614	4305	22.42	20240416	8650	-39.08	20240614	4305	22.42	20240416	4.48	N	260930	500	96 억	209629	N	N	N	N
140	20241205	140941	57	100.00	KOSDAQ	화학	N	N	N	N	N	5340	-220	5	-3.96	187691810	35326	33.27	5600	5660	5140	7220	3900	5560	5313.14	1.08	0	3452	6013	5786	5483	5256	4953	5900	5370	97	1660	500	3890	10	1	19341591	1033	14.87	0.62	12	0.18	359.00	8657.00	8650	20240614	-38.27	4305	20240416	24.04	8650	-38.27	20240614	4305	24.04	20240416	8650	-38.27	20240614	4305	24.04	20240416	4.48	N	260930	500	96 억	209629	N	N	N	N
141	20241205	130951	57	100.00	KOSDAQ	화학	N	N	N	N	N	5340	-220	5	-3.96	97401080	18071	17.02	5600	5660	5290	7220	3900	5560	5389.91	1.08	0	558	6013	5786	5483	5256	4953	5900	5370	97	1660	500	3890	10	1	19341591	1033	14.87	0.62	12	0.09	359.00	8657.00	8650	20240614	-38.27	4305	20240416	24.04	8650	-38.27	20240614	4305	24.04	20240416	8650	-38.27	20240614	4305	24.04	20240416	4.48	N	260930	500	96 억	209629	N	N	N	N
142	20241205	120950	57	100.00	KOSDAQ	화학	N	N	N	N	N	5420	-140	5	-2.52	56044360	10306	9.71	5600	5660	5360	7220	3900	5560	5438.03	1.08	0	174	6013	5786	5483	5256	4953	5900	5370	97	1660	500	3890	10	1	19341591	1048	15.10	0.63	12	0.05	359.00	8657.00	8650	20240614	-37.34	4305	20240416	25.90	8650	-37.34	20240614	4305	25.90	20240416	8650	-37.34	20240614	4305	25.90	20240416	4.48	N	260930	500	96 억	209629	N	N	N	N
143	20241205	110949	57	100.00	KOSDAQ	화학	N	N	N	N	N	5450	-110	5	-1.98	54803310	10078	9.49	5600	5660	5360	7220	3900	5560	5437.92	1.08	0	200	6013	5786	5483	5256	4953	5900	5370	97	1660	500	3890	10	1	19341591	1054	15.18	0.63	12	0.05	359.00	8657.00	8650	20240614	-36.99	4305	20240416	26.60	8650	-36.99	20240614	4305	26.60	20240416	8650	-36.99	20240614	4305	26.60	20240416	4.48	N	260930	500	96 억	209629	N	N	N	N
144	20241205	100948	57	100.00	KOSDAQ	화학	N	N	N	N	N	5450	-110	5	-1.98	49298990	9061	8.53	5600	5660	5360	7220	3900	5560	5440.79	1.08	0	397	6013	5786	5483	5256	4953	5900	5370	97	1660	500	3890	10	1	19341591	1054	15.18	0.63	12	0.05	359.00	8657.00	8650	20240614	-36.99	4305	20240416	26.60	8650	-36.99	20240614	4305	26.60	20240416	8650	-36.99	20240614	4305	26.60	20240416	4.48	N	260930	500	96 억	209629	N	N	N	N
145	20241205	090954	57	100.00	KOSDAQ	화학	N	N	N	N	N	5550	-10	5	-0.18	6690310	1199	1.13	5600	5660	5480	7220	3900	5560	5579.91	1.08	0	233	6013	5786	5483	5256	4953	5900	5370	97	1660	500	3890	10	1	19341591	1073	15.46	0.64	12	0.01	359.00	8657.00	8650	20240614	-35.84	4305	20240416	28.92	8650	-35.84	20240614	4305	28.92	20240416	8650	-35.84	20240614	4305	28.92	20240416	4.48	N	260930	500	96 억	209629	N	N	N	N
146	20241204	160933	57	100.00	KOSDAQ	화학	N	N	N	N	N	5560	-80	5	-1.42	576103000	106178	78.44	5440	5710	5180	7330	3950	5640	5424.61	0.98	0	19848	5986	5812	5526	5352	5066	5900	5440	97	1690	500	3940	10	1	19341591	1075	15.49	0.64	12	0.55	359.00	8657.00	8650	20240614	-35.72	4305	20240416	29.15	8650	-35.72	20240614	4305	29.15	20240416	8650	-35.72	20240614	4305	29.15	20240416	4.32	N	260930	500	96 억	189318	N	N	N	N
147	20241204	150933	57	100.00	KOSDAQ	화학	N	N	N	N	N	5510	-130	5	-2.30	514551000	94908	70.11	5440	5710	5180	7330	3950	5640	5421.58	0.98	0	20687	5986	5812	5526	5352	5066	5900	5440	97	1690	500	3940	10	1	19341591	1066	15.35	0.64	12	0.49	359.00	8657.00	8650	20240614	-36.30	4305	20240416	27.99	8650	-36.30	20240614	4305	27.99	20240416	8650	-36.30	20240614	4305	27.99	20240416	4.32	N	260930	500	96 억	189318	N	N	N	N
148	20241204	140936	57	100.00	KOSDAQ	화학	N	N	N	N	N	5480	-160	5	-2.84	467037840	86215	63.69	5440	5710	5180	7330	3950	5640	5417.13	0.98	0	21196	5986	5812	5526	5352	5066	5900	5440	97	1690	500	3940	10	1	19341591	1060	15.26	0.63	12	0.45	359.00	8657.00	8650	20240614	-36.65	4305	20240416	27.29	8650	-36.65	20240614	4305	27.29	20240416	8650	-36.65	20240614	4305	27.29	20240416	4.32	N	260930	500	96 억	189318	N	N	N	N
149	20241204	130927	57	100.00	KOSDAQ	화학	N	N	N	N	N	5540	-100	5	-1.77	419106720	77459	57.22	5440	5710	5180	7330	3950	5640	5410.69	0.98	0	21917	5986	5812	5526	5352	5066	5900	5440	97	1690	500	3940	10	1	19341591	1072	15.43	0.64	12	0.40	359.00	8657.00	8650	20240614	-35.95	4305	20240416	28.69	8650	-35.95	20240614	4305	28.69	20240416	8650	-35.95	20240614	4305	28.69	20240416	4.32	N	260930	500	96 억	189318	N	N	N	N
150	20241204	120923	57	100.00	KOSDAQ	화학	N	N	N	N	N	5450	-190	5	-3.37	405649950	74992	55.40	5440	5710	5180	7330	3950	5640	5409.24	0.98	0	22101	5986	5812	5526	5352	5066	5900	5440	97	1690	500	3940	10	1	19341591	1054	15.18	0.63	12	0.39	359.00	8657.00	8650	20240614	-36.99	4305	20240416	26.60	8650	-36.99	20240614	4305	26.60	20240416	8650	-36.99	20240614	4305	26.60	20240416	4.32	N	260930	500	96 억	189318	N	N	N	N
151	20241204	110916	57	100.00	KOSDAQ	화학	N	N	N	N	N	5450	-190	5	-3.37	373174550	69029	51.00	5440	5710	5180	7330	3950	5640	5406.05	0.98	0	22642	5986	5812	5526	5352	5066	5900	5440	97	1690	500	3940	10	1	19341591	1054	15.18	0.63	12	0.36	359.00	8657.00	8650	20240614	-36.99	4305	20240416	26.60	8650	-36.99	20240614	4305	26.60	20240416	8650	-36.99	20240614	4305	26.60	20240416	4.32	N	260930	500	96 억	189318	N	N	N	N
152	20241204	100919	57	100.00	KOSDAQ	화학	N	N	N	N	N	5420	-220	5	-3.90	338783930	62759	46.36	5440	5710	5180	7330	3950	5640	5398.17	0.98	0	23315	5986	5812	5526	5352	5066	5900	5440	97	1690	500	3940	10	1	19341591	1048	15.10	0.63	12	0.32	359.00	8657.00	8650	20240614	-37.34	4305	20240416	25.90	8650	-37.34	20240614	4305	25.90	20240416	8650	-37.34	20240614	4305	25.90	20240416	4.32	N	260930	500	96 억	189318	N	N	N	N
153	20241204	090940	57	100.00	KOSDAQ	화학	N	N	N	N	N	5630	-10	5	-0.18	112356880	20604	15.22	5440	5710	5180	7330	3950	5640	5453.16	0.98	0	6365	5986	5812	5526	5352	5066	5900	5440	97	1690	500	3940	10	1	19341591	1089	15.68	0.65	12	0.11	359.00	8657.00	8650	20240614	-34.91	4305	20240416	30.78	8650	-34.91	20240614	4305	30.78	20240416	8650	-34.91	20240614	4305	30.78	20240416	4.32	N	260930	500	96 억	189318	N	N	N	N
154	20241203	161014	57	100.00	KOSDAQ	화학	N	N	N	N	N	5640	160	2	2.92	734941410	134535	14.31	5410	5700	5240	7120	3840	5480	5462.10	0.93	0	9798	6840	6160	5530	4850	4220	5845	4535	97	1640	500	3830	10	1	19341591	1091	15.71	0.65	12	0.70	359.00	8657.00	8650	20240614	-34.80	4305	20240416	31.01	8650	-34.80	20240614	4305	31.01	20240416	8650	-34.80	20240614	4305	31.01	20240416	3.77	N	260930	500	96 억	179511	N	N	N	N
155	20241203	151053	57	100.00	KOSDAQ	화학	N	N	N	N	N	5660	180	2	3.28	696334520	127632	13.57	5410	5700	5240	7120	3840	5480	5455.80	0.93	0	9817	6840	6160	5530	4850	4220	5845	4535	97	1640	500	3830	10	1	19341591	1095	15.77	0.65	12	0.66	359.00	8657.00	8650	20240614	-34.57	4305	20240416	31.48	8650	-34.57	20240614	4305	31.48	20240416	8650	-34.57	20240614	4305	31.48	20240416	3.77	N	260930	500	96 억	179511	N	N	N	N
156	20241203	141032	57	100.00	KOSDAQ	화학	N	N	N	N	N	5610	130	2	2.37	626077510	115240	12.26	5410	5690	5240	7120	3840	5480	5432.81	0.93	0	10276	6840	6160	5530	4850	4220	5845	4535	97	1640	500	3830	10	1	19341591	1085	15.63	0.65	12	0.60	359.00	8657.00	8650	20240614	-35.14	4305	20240416	30.31	8650	-35.14	20240614	4305	30.31	20240416	8650	-35.14	20240614	4305	30.31	20240416	3.77	N	260930	500	96 억	179511	N	N	N	N
157	20241203	131033	57	100.00	KOSDAQ	화학	N	N	N	N	N	5550	70	2	1.28	543612600	100546	10.69	5410	5570	5240	7120	3840	5480	5406.61	0.93	0	9460	6840	6160	5530	4850	4220	5845	4535	97	1640	500	3830	10	1	19341591	1073	15.46	0.64	12	0.52	359.00	8657.00	8650	20240614	-35.84	4305	20240416	28.92	8650	-35.84	20240614	4305	28.92	20240416	8650	-35.84	20240614	4305	28.92	20240416	3.77	N	260930	500	96 억	179511	N	N	N	N
158	20241203	121045	57	100.00	KOSDAQ	화학	N	N	N	N	N	5530	50	2	0.91	474656690	87978	9.36	5410	5570	5240	7120	3840	5480	5395.17	0.93	0	9985	6840	6160	5530	4850	4220	5845	4535	97	1640	500	3830	10	1	19341591	1070	15.40	0.64	12	0.45	359.00	8657.00	8650	20240614	-36.07	4305	20240416	28.46	8650	-36.07	20240614	4305	28.46	20240416	8650	-36.07	20240614	4305	28.46	20240416	3.77	N	260930	500	96 억	179511	N	N	N	N
159	20241203	111026	57	100.00	KOSDAQ	화학	N	N	N	N	N	5530	50	2	0.91	427610630	79434	8.45	5410	5570	5240	7120	3840	5480	5383.22	0.93	0	10898	6840	6160	5530	4850	4220	5845	4535	97	1640	500	3830	10	1	19341591	1070	15.40	0.64	12	0.41	359.00	8657.00	8650	20240614	-36.07	4305	20240416	28.46	8650	-36.07	20240614	4305	28.46	20240416	8650	-36.07	20240614	4305	28.46	20240416	3.77	N	260930	500	96 억	179511	N	N	N	N
160	20241203	101012	57	100.00	KOSDAQ	화학	N	N	N	N	N	5300	-180	5	-3.28	296159410	54787	5.83	5410	5570	5280	7120	3840	5480	5405.65	0.93	0	7946	6840	6160	5530	4850	4220	5845	4535	97	1640	500	3830	10	1	19341591	1025	14.76	0.61	12	0.28	359.00	8657.00	8650	20240614	-38.73	4305	20240416	23.11	8650	-38.73	20240614	4305	23.11	20240416	8650	-38.73	20240614	4305	23.11	20240416	3.77	N	260930	500	96 억	179511	N	N	N	N
161	20241203	091002	57	100.00	KOSDAQ	화학	N	N	N	N	N	5510	30	2	0.55	111416090	20671	2.20	5410	5520	5300	7120	3840	5480	5389.97	0.93	0	3786	6840	6160	5530	4850	4220	5845	4535	97	1640	500	3830	10	1	19341591	1066	15.35	0.64	12	0.11	359.00	8657.00	8650	20240614	-36.30	4305	20240416	27.99	8650	-36.30	20240614	4305	27.99	20240416	8650	-36.30	20240614	4305	27.99	20240416	3.77	N	260930	500	96 억	179511	N	N	N	N
162	20241202	160947	57	100.00	KOSDAQ	화학	N	N	N	N	N	5480	-730	5	-11.76	5174026120	936890	343.25	6190	6210	4900	8070	4350	6210	5522.58	1.64	0	-139015	6750	6480	6240	5970	5730	6360	5850	97	1860	500	4340	10	1	19341591	1060	15.26	0.63	12	4.84	359.00	8657.00	8650	20240614	-36.65	4305	20240416	27.29	8650	-36.65	20240614	4305	27.29	20240416	8650	-36.65	20240614	4305	27.29	20240416	3.38	N	260930	500	96 억	317846	N	N	N	N
163	20241202	151108	57	100.00	KOSDAQ	화학	N	N	N	N	N	5430	-780	5	-12.56	4985881640	902414	330.62	6190	6210	4900	8070	4350	6210	5525.05	1.64	0	-139154	6750	6480	6240	5970	5730	6360	5850	97	1860	500	4340	10	1	19341591	1050	15.13	0.63	12	4.67	359.00	8657.00	8650	20240614	-37.23	4305	20240416	26.13	8650	-37.23	20240614	4305	26.13	20240416	8650	-37.23	20240614	4305	26.13	20240416	3.38	N	260930	500	96 억	317846	N	N	N	N
164	20241202	141021	57	100.00	KOSDAQ	화학	N	N	N	N	N	5140	-1070	5	-17.23	2609770890	447792	164.06	6190	6210	5140	8070	4350	6210	5828.09	1.64	0	-71099	6750	6480	6240	5970	5730	6360	5850	97	1860	500	4340	10	1	19341591	994	14.32	0.59	12	2.32	359.00	8657.00	8650	20240614	-40.58	4305	20240416	19.40	8650	-40.58	20240614	4305	19.40	20240416	8650	-40.58	20240614	4305	19.40	20240416	3.38	N	260930	500	96 억	317846	Y	N	N	N
165	20241202	131002	57	100.00	KOSDAQ	화학	N	N	N	N	N	5760	-450	5	-7.25	906894820	154824	56.72	6190	6210	5580	8070	4350	6210	5857.59	1.64	0	-23392	6750	6480	6240	5970	5730	6360	5850	97	1860	500	4340	10	1	19341591	1114	16.04	0.67	12	0.80	359.00	8657.00	8650	20240614	-33.41	4305	20240416	33.80	8650	-33.41	20240614	4305	33.80	20240416	8650	-33.41	20240614	4305	33.80	20240416	3.38	N	260930	500	96 억	317846	N	N	N	N
166	20241202	121022	57	100.00	KOSDAQ	화학	N	N	N	N	N	5720	-490	5	-7.89	876948770	149574	54.80	6190	6210	5580	8070	4350	6210	5862.98	1.64	0	-20006	6750	6480	6240	5970	5730	6360	5850	97	1860	500	4340	10	1	19341591	1106	15.93	0.66	12	0.77	359.00	8657.00	8650	20240614	-33.87	4305	20240416	32.87	8650	-33.87	20240614	4305	32.87	20240416	8650	-33.87	20240614	4305	32.87	20240416	3.38	N	260930	500	96 억	317846	N	N	N	N
167	20241202	110929	57	100.00	KOSDAQ	화학	N	N	N	N	N	5790	-420	5	-6.76	779598820	132454	48.53	6190	6210	5650	8070	4350	6210	5885.81	1.64	0	-17604	6750	6480	6240	5970	5730	6360	5850	97	1860	500	4340	10	1	19341591	1120	16.13	0.67	12	0.68	359.00	8657.00	8650	20240614	-33.06	4305	20240416	34.49	8650	-33.06	20240614	4305	34.49	20240416	8650	-33.06	20240614	4305	34.49	20240416	3.38	N	260930	500	96 억	317846	N	N	N	N
168	20241202	100938	57	100.00	KOSDAQ	화학	N	N	N	N	N	5830	-380	5	-6.12	624163190	105322	38.59	6190	6210	5650	8070	4350	6210	5926.24	1.64	0	-17206	6750	6480	6240	5970	5730	6360	5850	97	1860	500	4340	10	1	19341591	1128	16.24	0.67	12	0.54	359.00	8657.00	8650	20240614	-32.60	4305	20240416	35.42	8650	-32.60	20240614	4305	35.42	20240416	8650	-32.60	20240614	4305	35.42	20240416	3.38	N	260930	500	96 억	317846	N	N	N	N
169	20241202	090934	57	100.00	KOSDAQ	화학	N	N	N	N	N	5990	-220	5	-3.54	229603150	37888	13.88	6190	6210	5990	8070	4350	6210	6060.05	1.64	0	-4282	6750	6480	6240	5970	5730	6360	5850	97	1860	500	4340	10	1	19341591	1159	16.69	0.69	12	0.20	359.00	8657.00	8650	20240614	-30.75	4305	20240416	39.14	8650	-30.75	20240614	4305	39.14	20240416	8650	-30.75	20240614	4305	39.14	20240416	3.38	N	260930	500	96 억	317846	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History