KissMeData/445180/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241231	161357	57	100.00	KOSDAQ		화학	N	N	N	N	N	5290	20	2	0.38	78388690	14840	70.67	5270	5400	5200	6850	3690	5270	5282.26	1.34	4631	4631	5610	5440	5280	5110	4950	5360	5030	84	1580	500	3260	10	1	16769188	887	6.32	1.07	12	0.09	837.00	4965.00	15340	20240108	-65.51	4610	20241210	14.75	15340	-65.51	20240108	4610	14.75	20241210	15340	-65.51	20240108	4610	14.75	20241210	1.65	N	445180	500	83 억	225025	N	N	0	N	00	N
3	20241231	151341	57	100.00	KOSDAQ		화학	N	N	N	N	N	5290	20	2	0.38	78388690	14840	70.67	5270	5400	5200	6850	3690	5270	5282.26	1.34	4631	4631	5610	5440	5280	5110	4950	5360	5030	84	1580	500	3260	10	1	16769188	887	6.32	1.07	12	0.09	837.00	4965.00	15340	20240108	-65.51	4610	20241210	14.75	15340	-65.51	20240108	4610	14.75	20241210	15340	-65.51	20240108	4610	14.75	20241210	1.65	N	445180	500	83 억	225025	N	N	0	N	00	N
4	20241231	141351	57	100.00	KOSDAQ		화학	N	N	N	N	N	5290	20	2	0.38	78388690	14840	70.67	5270	5400	5200	6850	3690	5270	5282.26	1.34	4631	4631	5610	5440	5280	5110	4950	5360	5030	84	1580	500	3260	10	1	16769188	887	6.32	1.07	12	0.09	837.00	4965.00	15340	20240108	-65.51	4610	20241210	14.75	15340	-65.51	20240108	4610	14.75	20241210	15340	-65.51	20240108	4610	14.75	20241210	1.65	N	445180	500	83 억	225025	N	N	0	N	00	N
5	20241231	131358	57	100.00	KOSDAQ		화학	N	N	N	N	N	5290	20	2	0.38	78388690	14840	70.67	5270	5400	5200	6850	3690	5270	5282.26	1.34	4631	4631	5610	5440	5280	5110	4950	5360	5030	84	1580	500	3260	10	1	16769188	887	6.32	1.07	12	0.09	837.00	4965.00	15340	20240108	-65.51	4610	20241210	14.75	15340	-65.51	20240108	4610	14.75	20241210	15340	-65.51	20240108	4610	14.75	20241210	1.65	N	445180	500	83 억	225025	N	N	0	N	00	N
6	20241231	121355	57	100.00	KOSDAQ		화학	N	N	N	N	N	5290	20	2	0.38	78388690	14840	70.67	5270	5400	5200	6850	3690	5270	5282.26	1.34	4631	4631	5610	5440	5280	5110	4950	5360	5030	84	1580	500	3260	10	1	16769188	887	6.32	1.07	12	0.09	837.00	4965.00	15340	20240108	-65.51	4610	20241210	14.75	15340	-65.51	20240108	4610	14.75	20241210	15340	-65.51	20240108	4610	14.75	20241210	1.65	N	445180	500	83 억	225025	N	N	0	N	00	N
7	20241231	111355	57	100.00	KOSDAQ		화학	N	N	N	N	N	5290	20	2	0.38	78388690	14840	70.67	5270	5400	5200	6850	3690	5270	5282.26	1.34	4631	4631	5610	5440	5280	5110	4950	5360	5030	84	1580	500	3260	10	1	16769188	887	6.32	1.07	12	0.09	837.00	4965.00	15340	20240108	-65.51	4610	20241210	14.75	15340	-65.51	20240108	4610	14.75	20241210	15340	-65.51	20240108	4610	14.75	20241210	1.65	N	445180	500	83 억	225025	N	N	0	N	00	N
8	20241231	101349	57	100.00	KOSDAQ		화학	N	N	N	N	N	5290	20	2	0.38	78388690	14840	70.67	5270	5400	5200	6850	3690	5270	5282.26	1.34	4631	4631	5610	5440	5280	5110	4950	5360	5030	84	1580	500	3260	10	1	16769188	887	6.32	1.07	12	0.09	837.00	4965.00	15340	20240108	-65.51	4610	20241210	14.75	15340	-65.51	20240108	4610	14.75	20241210	15340	-65.51	20240108	4610	14.75	20241210	1.65	N	445180	500	83 억	225025	N	N	0	N	00	N
9	20241231	091352	57	100.00	KOSDAQ		화학	N	N	N	N	N	5290	20	2	0.38	78388690	14840	70.67	5270	5400	5200	6850	3690	5270	5282.26	1.34	4631	4631	5610	5440	5280	5110	4950	5360	5030	84	1580	500	3260	10	1	16769188	887	6.32	1.07	12	0.09	837.00	4965.00	15340	20240108	-65.51	4610	20241210	14.75	15340	-65.51	20240108	4610	14.75	20241210	15340	-65.51	20240108	4610	14.75	20241210	1.65	N	445180	500	83 억	225025	N	N	0	N	00	N
10	20241230	161344	57	100.00	KOSDAQ		화학	N	N	N	N	N	5290	20	2	0.38	78388690	14840	70.67	5270	5400	5200	6850	3690	5270	5282.26	1.31	0	4631	5610	5440	5280	5110	4950	5360	5030	84	1580	500	3260	10	1	16769188	887	6.32	1.07	12	0.09	837.00	4965.00	15340	20240108	-65.51	4610	20241210	14.75	15340	-65.51	20240108	4610	14.75	20241210	15340	-65.51	20240108	4610	14.75	20241210	1.65	N	445180	500	83 억	220394	N	N	0	N	00	N
11	20241230	151352	57	100.00	KOSDAQ		화학	N	N	N	N	N	5330	60	2	1.14	75313730	14259	67.90	5270	5400	5200	6850	3690	5270	5281.84	1.31	0	5035	5610	5440	5280	5110	4950	5360	5030	84	1580	500	3260	10	1	16769188	894	6.37	1.07	12	0.09	837.00	4965.00	15340	20240108	-65.25	4610	20241210	15.62	15340	-65.25	20240108	4610	15.62	20241210	15340	-65.25	20240108	4610	15.62	20241210	1.65	N	445180	500	83 억	220394	N	N	0	N	00	N
12	20241230	141352	57	100.00	KOSDAQ		화학	N	N	N	N	N	5320	50	2	0.95	60830170	11530	54.90	5270	5400	5200	6850	3690	5270	5275.82	1.31	0	4140	5610	5440	5280	5110	4950	5360	5030	84	1580	500	3260	10	1	16769188	892	6.36	1.07	12	0.07	837.00	4965.00	15340	20240108	-65.32	4610	20241210	15.40	15340	-65.32	20240108	4610	15.40	20241210	15340	-65.32	20240108	4610	15.40	20241210	1.65	N	445180	500	83 억	220394	N	N	0	N	00	N
13	20241230	131354	57	100.00	KOSDAQ		화학	N	N	N	N	N	5330	60	2	1.14	55780370	10582	50.39	5270	5400	5200	6850	3690	5270	5271.25	1.31	0	3690	5610	5440	5280	5110	4950	5360	5030	84	1580	500	3260	10	1	16769188	894	6.37	1.07	12	0.06	837.00	4965.00	15340	20240108	-65.25	4610	20241210	15.62	15340	-65.25	20240108	4610	15.62	20241210	15340	-65.25	20240108	4610	15.62	20241210	1.65	N	445180	500	83 억	220394	N	N	0	N	00	N
14	20241230	121348	57	100.00	KOSDAQ		화학	N	N	N	N	N	5360	90	2	1.71	51356320	9751	46.43	5270	5400	5200	6850	3690	5270	5266.77	1.31	0	3520	5610	5440	5280	5110	4950	5360	5030	84	1580	500	3260	10	1	16769188	899	6.40	1.08	12	0.06	837.00	4965.00	15340	20240108	-65.06	4610	20241210	16.27	15340	-65.06	20240108	4610	16.27	20241210	15340	-65.06	20240108	4610	16.27	20241210	1.65	N	445180	500	83 억	220394	N	N	0	N	00	N
15	20241230	111346	57	100.00	KOSDAQ		화학	N	N	N	N	N	5340	70	2	1.33	47338680	8997	42.84	5270	5350	5200	6850	3690	5270	5261.61	1.31	0	3188	5610	5440	5280	5110	4950	5360	5030	84	1580	500	3260	10	1	16769188	895	6.38	1.08	12	0.05	837.00	4965.00	15340	20240108	-65.19	4610	20241210	15.84	15340	-65.19	20240108	4610	15.84	20241210	15340	-65.19	20240108	4610	15.84	20241210	1.65	N	445180	500	83 억	220394	N	N	0	N	00	N
16	20241230	101347	57	100.00	KOSDAQ		화학	N	N	N	N	N	5270	0	3	0.00	27870140	5324	25.35	5270	5300	5200	6850	3690	5270	5234.81	1.31	0	1600	5610	5440	5280	5110	4950	5360	5030	84	1580	500	3260	10	1	16769188	884	6.30	1.06	12	0.03	837.00	4965.00	15340	20240108	-65.65	4610	20241210	14.32	15340	-65.65	20240108	4610	14.32	20241210	15340	-65.65	20240108	4610	14.32	20241210	1.65	N	445180	500	83 억	220394	N	N	0	N	00	N
17	20241230	091352	57	100.00	KOSDAQ		화학	N	N	N	N	N	5250	-20	5	-0.38	4767250	912	4.34	5270	5270	5210	6850	3690	5270	5227.25	1.31	0	-319	5610	5440	5280	5110	4950	5360	5030	84	1580	500	3260	10	1	16769188	880	6.27	1.06	12	0.01	837.00	4965.00	15340	20240108	-65.78	4610	20241210	13.88	15340	-65.78	20240108	4610	13.88	20241210	15340	-65.78	20240108	4610	13.88	20241210	1.65	N	445180	500	83 억	220394	N	N	0	N	00	N
18	20241227	161344	57	100.00	KOSDAQ		화학	N	N	N	N	N	5270	-40	5	-0.75	110234100	20996	71.04	5280	5450	5120	6900	3720	5310	5250.24	1.32	0	-1220	5530	5420	5350	5240	5170	5385	5205	84	1590	500	3290	10	1	16769188	884	6.30	1.06	12	0.13	837.00	4965.00	15340	20240108	-65.65	4610	20241210	14.32	15340	-65.65	20240108	4610	14.32	20241210	15340	-65.65	20240108	4610	14.32	20241210	1.66	N	445180	500	83 억	221710	N	N	3	N	00	N
19	20241227	151343	57	100.00	KOSDAQ		화학	N	N	N	N	N	5200	-110	5	-2.07	105844310	20161	68.22	5280	5450	5120	6900	3720	5310	5249.95	1.32	0	-504	5530	5420	5350	5240	5170	5385	5205	84	1590	500	3290	10	1	16769188	872	6.21	1.05	12	0.12	837.00	4965.00	15340	20240108	-66.10	4610	20241210	12.80	15340	-66.10	20240108	4610	12.80	20241210	15340	-66.10	20240108	4610	12.80	20241210	1.66	N	445180	500	83 억	221710	N	N	3	N	00	N
20	20241227	141345	57	100.00	KOSDAQ		화학	N	N	N	N	N	5200	-110	5	-2.07	99045950	18859	63.81	5280	5450	5120	6900	3720	5310	5251.92	1.32	0	538	5530	5420	5350	5240	5170	5385	5205	84	1590	500	3290	10	1	16769188	872	6.21	1.05	12	0.11	837.00	4965.00	15340	20240108	-66.10	4610	20241210	12.80	15340	-66.10	20240108	4610	12.80	20241210	15340	-66.10	20240108	4610	12.80	20241210	1.66	N	445180	500	83 억	221710	N	N	3	N	00	N
21	20241227	131344	57	100.00	KOSDAQ		화학	N	N	N	N	N	5120	-190	5	-3.58	93721040	17827	60.32	5280	5450	5120	6900	3720	5310	5257.25	1.32	0	31	5530	5420	5350	5240	5170	5385	5205	84	1590	500	3290	10	1	16769188	859	6.12	1.03	12	0.11	837.00	4965.00	15340	20240108	-66.62	4610	20241210	11.06	15340	-66.62	20240108	4610	11.06	20241210	15340	-66.62	20240108	4610	11.06	20241210	1.66	N	445180	500	83 억	221710	N	N	3	N	00	N
22	20241227	121345	57	100.00	KOSDAQ		화학	N	N	N	N	N	5190	-120	5	-2.26	83192730	15778	53.39	5280	5450	5120	6900	3720	5310	5272.70	1.32	0	-606	5530	5420	5350	5240	5170	5385	5205	84	1590	500	3290	10	1	16769188	870	6.20	1.05	12	0.09	837.00	4965.00	15340	20240108	-66.17	4610	20241210	12.58	15340	-66.17	20240108	4610	12.58	20241210	15340	-66.17	20240108	4610	12.58	20241210	1.66	N	445180	500	83 억	221710	N	N	3	N	00	N
23	20241227	111343	57	100.00	KOSDAQ		화학	N	N	N	N	N	5220	-90	5	-1.69	58079090	10931	36.99	5280	5450	5200	6900	3720	5310	5313.25	1.32	0	-526	5530	5420	5350	5240	5170	5385	5205	84	1590	500	3290	10	1	16769188	875	6.24	1.05	12	0.07	837.00	4965.00	15340	20240108	-65.97	4610	20241210	13.23	15340	-65.97	20240108	4610	13.23	20241210	15340	-65.97	20240108	4610	13.23	20241210	1.66	N	445180	500	83 억	221710	N	N	3	N	00	N
24	20241227	101343	57	100.00	KOSDAQ		화학	N	N	N	N	N	5380	70	2	1.32	48522810	9116	30.84	5280	5450	5200	6900	3720	5310	5322.82	1.32	0	-263	5530	5420	5350	5240	5170	5385	5205	84	1590	500	3290	10	1	16769188	902	6.43	1.08	12	0.05	837.00	4965.00	15340	20240108	-64.93	4610	20241210	16.70	15340	-64.93	20240108	4610	16.70	20241210	15340	-64.93	20240108	4610	16.70	20241210	1.66	N	445180	500	83 억	221710	N	N	3	N	00	N
25	20241227	091347	57	100.00	KOSDAQ		화학	N	N	N	N	N	5240	-70	5	-1.32	5636480	1067	3.61	5280	5320	5240	6900	3720	5310	5282.55	1.32	0	-474	5530	5420	5350	5240	5170	5385	5205	84	1590	500	3290	10	1	16769188	879	6.26	1.06	12	0.01	837.00	4965.00	15340	20240108	-65.84	4610	20241210	13.67	15340	-65.84	20240108	4610	13.67	20241210	15340	-65.84	20240108	4610	13.67	20241210	1.66	N	445180	500	83 억	221710	N	N	3	N	00	N
26	20241226	161337	57	100.00	KOSDAQ		화학	N	N	N	N	N	5310	-160	5	-2.93	156855770	29412	99.08	5440	5460	5280	7110	3830	5470	5333.05	1.27	0	7918	5836	5652	5516	5332	5196	5585	5265	84	1640	500	3390	10	1	16769188	890	6.34	1.07	12	0.18	837.00	4965.00	15340	20240108	-65.38	4610	20241210	15.18	15340	-65.38	20240108	4610	15.18	20241210	15340	-65.38	20240108	4610	15.18	20241210	1.66	N	445180	500	83 억	213780	N	N	3	N	00	N
27	20241226	151334	57	100.00	KOSDAQ		화학	N	N	N	N	N	5280	-190	5	-3.47	149468230	28019	94.39	5440	5460	5280	7110	3830	5470	5334.53	1.27	0	8134	5836	5652	5516	5332	5196	5585	5265	84	1640	500	3390	10	1	16769188	885	6.31	1.06	12	0.17	837.00	4965.00	15340	20240108	-65.58	4610	20241210	14.53	15340	-65.58	20240108	4610	14.53	20241210	15340	-65.58	20240108	4610	14.53	20241210	1.66	N	445180	500	83 억	213780	N	N	0	N	00	N
28	20241226	141333	57	100.00	KOSDAQ		화학	N	N	N	N	N	5330	-140	5	-2.56	120292530	22512	75.84	5440	5460	5300	7110	3830	5470	5343.48	1.27	0	9187	5836	5652	5516	5332	5196	5585	5265	84	1640	500	3390	10	1	16769188	894	6.37	1.07	12	0.13	837.00	4965.00	15340	20240108	-65.25	4610	20241210	15.62	15340	-65.25	20240108	4610	15.62	20241210	15340	-65.25	20240108	4610	15.62	20241210	1.66	N	445180	500	83 억	213780	N	N	0	N	00	N
29	20241226	131334	57	100.00	KOSDAQ		화학	N	N	N	N	N	5330	-140	5	-2.56	117766000	22038	74.24	5440	5460	5300	7110	3830	5470	5343.77	1.27	0	9607	5836	5652	5516	5332	5196	5585	5265	84	1640	500	3390	10	1	16769188	894	6.37	1.07	12	0.13	837.00	4965.00	15340	20240108	-65.25	4610	20241210	15.62	15340	-65.25	20240108	4610	15.62	20241210	15340	-65.25	20240108	4610	15.62	20241210	1.66	N	445180	500	83 억	213780	N	N	0	N	00	N
30	20241226	121331	57	100.00	KOSDAQ		화학	N	N	N	N	N	5320	-150	5	-2.74	105439250	19723	66.44	5440	5460	5300	7110	3830	5470	5346.00	1.27	0	8635	5836	5652	5516	5332	5196	5585	5265	84	1640	500	3390	10	1	16769188	892	6.36	1.07	12	0.12	837.00	4965.00	15340	20240108	-65.32	4610	20241210	15.40	15340	-65.32	20240108	4610	15.40	20241210	15340	-65.32	20240108	4610	15.40	20241210	1.66	N	445180	500	83 억	213780	N	N	0	N	00	N
31	20241226	111330	57	100.00	KOSDAQ		화학	N	N	N	N	N	5340	-130	5	-2.38	102851110	19237	64.81	5440	5460	5300	7110	3830	5470	5346.53	1.27	0	8675	5836	5652	5516	5332	5196	5585	5265	84	1640	500	3390	10	1	16769188	895	6.38	1.08	12	0.11	837.00	4965.00	15340	20240108	-65.19	4610	20241210	15.84	15340	-65.19	20240108	4610	15.84	20241210	15340	-65.19	20240108	4610	15.84	20241210	1.66	N	445180	500	83 억	213780	N	N	0	N	00	N
32	20241226	101333	57	100.00	KOSDAQ		화학	N	N	N	N	N	5370	-100	5	-1.83	75724790	14150	47.67	5440	5460	5300	7110	3830	5470	5351.58	1.27	0	6606	5836	5652	5516	5332	5196	5585	5265	84	1640	500	3390	10	1	16769188	901	6.42	1.08	12	0.08	837.00	4965.00	15340	20240108	-64.99	4610	20241210	16.49	15340	-64.99	20240108	4610	16.49	20241210	15340	-64.99	20240108	4610	16.49	20241210	1.66	N	445180	500	83 억	213780	N	N	0	N	00	N
33	20241226	091329	57	100.00	KOSDAQ		화학	N	N	N	N	N	5400	-70	5	-1.28	6984180	1283	4.32	5440	5460	5400	7110	3830	5470	5443.63	1.27	0	547	5836	5652	5516	5332	5196	5585	5265	84	1640	500	3390	10	1	16769188	906	6.45	1.09	12	0.01	837.00	4965.00	15340	20240108	-64.80	4610	20241210	17.14	15340	-64.80	20240108	4610	17.14	20241210	15340	-64.80	20240108	4610	17.14	20241210	1.66	N	445180	500	83 억	213780	N	N	0	N	00	N
34	20241224	161331	57	100.00	KOSDAQ		화학	N	N	N	N	N	5470	-130	5	-2.32	162706430	29642	113.98	5600	5700	5380	7280	3920	5600	5489.05	1.28	0	-357	5846	5722	5546	5422	5246	5785	5485	84	1680	500	3470	10	1	16769188	917	6.54	1.10	12	0.18	837.00	4965.00	15340	20240108	-64.34	4610	20241210	18.66	15340	-64.34	20240108	4610	18.66	20241210	15340	-64.34	20240108	4610	18.66	20241210	1.66	N	445180	500	83 억	214137	N	N	0	N	00	N
35	20241224	151331	57	100.00	KOSDAQ		화학	N	N	N	N	N	5530	-70	5	-1.25	150891130	27466	105.61	5600	5700	5400	7280	3920	5600	5493.74	1.28	0	-204	5846	5722	5546	5422	5246	5785	5485	84	1680	500	3470	10	1	16769188	927	6.61	1.11	12	0.16	837.00	4965.00	15340	20240108	-63.95	4610	20241210	19.96	15340	-63.95	20240108	4610	19.96	20241210	15340	-63.95	20240108	4610	19.96	20241210	1.66	N	445180	500	83 억	214137	N	N	0	N	00	N
36	20241224	141328	57	100.00	KOSDAQ		화학	N	N	N	N	N	5470	-130	5	-2.32	103947440	18863	72.53	5600	5700	5400	7280	3920	5600	5510.65	1.28	0	-871	5846	5722	5546	5422	5246	5785	5485	84	1680	500	3470	10	1	16769188	917	6.54	1.10	12	0.11	837.00	4965.00	15340	20240108	-64.34	4610	20241210	18.66	15340	-64.34	20240108	4610	18.66	20241210	15340	-64.34	20240108	4610	18.66	20241210	1.66	N	445180	500	83 억	214137	N	N	0	N	00	N
37	20241224	131330	57	100.00	KOSDAQ		화학	N	N	N	N	N	5480	-120	5	-2.14	94217190	17091	65.72	5600	5700	5400	7280	3920	5600	5512.68	1.28	0	378	5846	5722	5546	5422	5246	5785	5485	84	1680	500	3470	10	1	16769188	919	6.55	1.10	12	0.10	837.00	4965.00	15340	20240108	-64.28	4610	20241210	18.87	15340	-64.28	20240108	4610	18.87	20241210	15340	-64.28	20240108	4610	18.87	20241210	1.66	N	445180	500	83 억	214137	N	N	0	N	00	N
38	20241224	121332	57	100.00	KOSDAQ		화학	N	N	N	N	N	5470	-130	5	-2.32	85295700	15457	59.43	5600	5700	5400	7280	3920	5600	5518.26	1.28	0	140	5846	5722	5546	5422	5246	5785	5485	84	1680	500	3470	10	1	16769188	917	6.54	1.10	12	0.09	837.00	4965.00	15340	20240108	-64.34	4610	20241210	18.66	15340	-64.34	20240108	4610	18.66	20241210	15340	-64.34	20240108	4610	18.66	20241210	1.66	N	445180	500	83 억	214137	N	N	0	N	00	N
39	20241224	111331	57	100.00	KOSDAQ		화학	N	N	N	N	N	5520	-80	5	-1.43	58025140	10446	40.17	5600	5700	5490	7280	3920	5600	5554.77	1.28	0	503	5846	5722	5546	5422	5246	5785	5485	84	1680	500	3470	10	1	16769188	926	6.59	1.11	12	0.06	837.00	4965.00	15340	20240108	-64.02	4610	20241210	19.74	15340	-64.02	20240108	4610	19.74	20241210	15340	-64.02	20240108	4610	19.74	20241210	1.66	N	445180	500	83 억	214137	N	N	0	N	00	N
40	20241224	101330	57	100.00	KOSDAQ		화학	N	N	N	N	N	5490	-110	5	-1.96	49909040	8971	34.49	5600	5700	5490	7280	3920	5600	5563.38	1.28	0	742	5846	5722	5546	5422	5246	5785	5485	84	1680	500	3470	10	1	16769188	921	6.56	1.11	12	0.05	837.00	4965.00	15340	20240108	-64.21	4610	20241210	19.09	15340	-64.21	20240108	4610	19.09	20241210	15340	-64.21	20240108	4610	19.09	20241210	1.66	N	445180	500	83 억	214137	N	N	0	N	00	N
41	20241224	091337	57	100.00	KOSDAQ		화학	N	N	N	N	N	5680	80	2	1.43	10990820	1935	7.44	5600	5700	5600	7280	3920	5600	5680.01	1.28	0	-1366	5846	5722	5546	5422	5246	5785	5485	84	1680	500	3470	10	1	16769188	952	6.79	1.14	12	0.01	837.00	4965.00	15340	20240108	-62.97	4610	20241210	23.21	15340	-62.97	20240108	4610	23.21	20241210	15340	-62.97	20240108	4610	23.21	20241210	1.66	N	445180	500	83 억	214137	N	N	0	N	00	N
42	20241223	161321	57	100.00	KOSDAQ		화학	N	N	N	N	N	5600	130	2	2.38	143718850	25792	38.27	5420	5670	5370	7110	3830	5470	5572.23	1.22	0	9667	6070	5770	5620	5320	5170	5695	5245	84	1640	500	3390	10	1	16769188	939	6.69	1.13	12	0.15	837.00	4965.00	15340	20240108	-63.49	4610	20241210	21.48	15340	-63.49	20240108	4610	21.48	20241210	15340	-63.49	20240108	4610	21.48	20241210	1.65	N	445180	500	83 억	204401	N	N	1	N	00	N
43	20241223	151324	57	100.00	KOSDAQ		화학	N	N	N	N	N	5600	130	2	2.38	141107450	25326	37.58	5420	5670	5370	7110	3830	5470	5571.64	1.22	0	9431	6070	5770	5620	5320	5170	5695	5245	84	1640	500	3390	10	1	16769188	939	6.69	1.13	12	0.15	837.00	4965.00	15340	20240108	-63.49	4610	20241210	21.48	15340	-63.49	20240108	4610	21.48	20241210	15340	-63.49	20240108	4610	21.48	20241210	1.65	N	445180	500	83 억	204401	N	N	1	N	00	N
44	20241223	141321	57	100.00	KOSDAQ		화학	N	N	N	N	N	5640	170	2	3.11	130108070	23364	34.67	5420	5670	5370	7110	3830	5470	5568.74	1.22	0	8232	6070	5770	5620	5320	5170	5695	5245	84	1640	500	3390	10	1	16769188	946	6.74	1.14	12	0.14	837.00	4965.00	15340	20240108	-63.23	4610	20241210	22.34	15340	-63.23	20240108	4610	22.34	20241210	15340	-63.23	20240108	4610	22.34	20241210	1.65	N	445180	500	83 억	204401	N	N	1	N	00	N
45	20241223	131320	57	100.00	KOSDAQ		화학	N	N	N	N	N	5600	130	2	2.38	108595940	19548	29.01	5420	5670	5370	7110	3830	5470	5555.35	1.22	0	9778	6070	5770	5620	5320	5170	5695	5245	84	1640	500	3390	10	1	16769188	939	6.69	1.13	12	0.12	837.00	4965.00	15340	20240108	-63.49	4610	20241210	21.48	15340	-63.49	20240108	4610	21.48	20241210	15340	-63.49	20240108	4610	21.48	20241210	1.65	N	445180	500	83 억	204401	N	N	1	N	00	N
46	20241223	121324	57	100.00	KOSDAQ		화학	N	N	N	N	N	5620	150	2	2.74	100855510	18169	26.96	5420	5670	5370	7110	3830	5470	5550.97	1.22	0	9515	6070	5770	5620	5320	5170	5695	5245	84	1640	500	3390	10	1	16769188	942	6.71	1.13	12	0.11	837.00	4965.00	15340	20240108	-63.36	4610	20241210	21.91	15340	-63.36	20240108	4610	21.91	20241210	15340	-63.36	20240108	4610	21.91	20241210	1.65	N	445180	500	83 억	204401	N	N	1	N	00	N
47	20241223	111318	57	100.00	KOSDAQ		화학	N	N	N	N	N	5640	170	2	3.11	92366980	16660	24.72	5420	5640	5370	7110	3830	5470	5544.24	1.22	0	8591	6070	5770	5620	5320	5170	5695	5245	84	1640	500	3390	10	1	16769188	946	6.74	1.14	12	0.10	837.00	4965.00	15340	20240108	-63.23	4610	20241210	22.34	15340	-63.23	20240108	4610	22.34	20241210	15340	-63.23	20240108	4610	22.34	20241210	1.65	N	445180	500	83 억	204401	N	N	1	N	00	N
48	20241223	101312	57	100.00	KOSDAQ		화학	N	N	N	N	N	5570	100	2	1.83	61557450	11169	16.57	5420	5600	5370	7110	3830	5470	5511.46	1.22	0	4291	6070	5770	5620	5320	5170	5695	5245	84	1640	500	3390	10	1	16769188	934	6.65	1.12	12	0.07	837.00	4965.00	15340	20240108	-63.69	4610	20241210	20.82	15340	-63.69	20240108	4610	20.82	20241210	15340	-63.69	20240108	4610	20.82	20241210	1.65	N	445180	500	83 억	204401	N	N	1	N	00	N
49	20241223	091318	57	100.00	KOSDAQ		화학	N	N	N	N	N	5510	40	2	0.73	17242230	3138	4.66	5420	5560	5420	7110	3830	5470	5494.66	1.22	0	2199	6070	5770	5620	5320	5170	5695	5245	84	1640	500	3390	10	1	16769188	924	6.58	1.11	12	0.02	837.00	4965.00	15340	20240108	-64.08	4610	20241210	19.52	15340	-64.08	20240108	4610	19.52	20241210	15340	-64.08	20240108	4610	19.52	20241210	1.65	N	445180	500	83 억	204401	N	N	1	N	00	N
50	20241220	161312	57	100.00	KOSDAQ		화학	N	N	N	N	N	5470	-380	5	-6.50	372178510	66383	61.37	5860	5920	5470	7600	4100	5850	5606.53	1.37	0	-25015	6150	6000	5860	5710	5570	6075	5785	84	1750	500	3620	10	1	16769188	917	6.54	1.10	12	0.40	837.00	4965.00	15340	20240108	-64.34	4610	20241210	18.66	15340	-64.34	20240108	4610	18.66	20241210	15340	-64.34	20240108	4610	18.66	20241210	1.61	N	445180	500	83 억	229180	N	N	1	N	00	N
51	20241220	151316	57	100.00	KOSDAQ		화학	N	N	N	N	N	5520	-330	5	-5.64	344404910	61308	56.68	5860	5920	5470	7600	4100	5850	5617.62	1.37	0	-23660	6150	6000	5860	5710	5570	6075	5785	84	1750	500	3620	10	1	16769188	926	6.59	1.11	12	0.37	837.00	4965.00	15340	20240108	-64.02	4610	20241210	19.74	15340	-64.02	20240108	4610	19.74	20241210	15340	-64.02	20240108	4610	19.74	20241210	1.61	N	445180	500	83 억	229180	N	N	20	N	00	N
52	20241220	141313	57	100.00	KOSDAQ		화학	N	N	N	N	N	5500	-350	5	-5.98	308882760	54835	50.69	5860	5920	5470	7600	4100	5850	5632.95	1.37	0	-18535	6150	6000	5860	5710	5570	6075	5785	84	1750	500	3620	10	1	16769188	922	6.57	1.11	12	0.33	837.00	4965.00	15340	20240108	-64.15	4610	20241210	19.31	15340	-64.15	20240108	4610	19.31	20241210	15340	-64.15	20240108	4610	19.31	20241210	1.61	N	445180	500	83 억	229180	N	N	20	N	00	N
53	20241220	131313	57	100.00	KOSDAQ		화학	N	N	N	N	N	5490	-360	5	-6.15	299530870	53133	49.12	5860	5920	5470	7600	4100	5850	5637.38	1.37	0	-17926	6150	6000	5860	5710	5570	6075	5785	84	1750	500	3620	10	1	16769188	921	6.56	1.11	12	0.32	837.00	4965.00	15340	20240108	-64.21	4610	20241210	19.09	15340	-64.21	20240108	4610	19.09	20241210	15340	-64.21	20240108	4610	19.09	20241210	1.61	N	445180	500	83 억	229180	N	N	20	N	00	N
54	20241220	121310	57	100.00	KOSDAQ		화학	N	N	N	N	N	5560	-290	5	-4.96	238118850	42002	38.83	5860	5920	5550	7600	4100	5850	5669.23	1.37	0	-10007	6150	6000	5860	5710	5570	6075	5785	84	1750	500	3620	10	1	16769188	932	6.64	1.12	12	0.25	837.00	4965.00	15340	20240108	-63.75	4610	20241210	20.61	15340	-63.75	20240108	4610	20.61	20241210	15340	-63.75	20240108	4610	20.61	20241210	1.61	N	445180	500	83 억	229180	N	N	20	N	00	N
55	20241220	111310	57	100.00	KOSDAQ		화학	N	N	N	N	N	5630	-220	5	-3.76	187784740	32986	30.49	5860	5920	5600	7600	4100	5850	5692.86	1.37	0	-5715	6150	6000	5860	5710	5570	6075	5785	84	1750	500	3620	10	1	16769188	944	6.73	1.13	12	0.20	837.00	4965.00	15340	20240108	-63.30	4610	20241210	22.13	15340	-63.30	20240108	4610	22.13	20241210	15340	-63.30	20240108	4610	22.13	20241210	1.61	N	445180	500	83 억	229180	N	N	20	N	00	N
56	20241220	101312	57	100.00	KOSDAQ		화학	N	N	N	N	N	5670	-180	5	-3.08	124251450	21704	20.06	5860	5920	5630	7600	4100	5850	5724.82	1.37	0	-2137	6150	6000	5860	5710	5570	6075	5785	84	1750	500	3620	10	1	16769188	951	6.77	1.14	12	0.13	837.00	4965.00	15340	20240108	-63.04	4610	20241210	22.99	15340	-63.04	20240108	4610	22.99	20241210	15340	-63.04	20240108	4610	22.99	20241210	1.61	N	445180	500	83 억	229180	N	N	20	N	00	N
57	20241220	091314	57	100.00	KOSDAQ		화학	N	N	N	N	N	5710	-140	5	-2.39	48943180	8526	7.88	5860	5920	5630	7600	4100	5850	5740.46	1.37	0	-259	6150	6000	5860	5710	5570	6075	5785	84	1750	500	3620	10	1	16769188	958	6.82	1.15	12	0.05	837.00	4965.00	15340	20240108	-62.78	4610	20241210	23.86	15340	-62.78	20240108	4610	23.86	20241210	15340	-62.78	20240108	4610	23.86	20241210	1.61	N	445180	500	83 억	229180	N	N	20	N	00	N
58	20241219	161307	57	100.00	KOSDAQ		화학	N	N	N	N	N	5850	40	2	0.69	636209450	107849	117.03	5830	6010	5720	7550	4070	5810	5899.33	1.52	0	-20939	6130	5970	5720	5560	5310	6050	5640	84	1740	500	3600	10	1	16769188	981	6.99	1.18	12	0.64	837.00	4965.00	15340	20240108	-61.86	4610	20241210	26.90	15340	-61.86	20240108	4610	26.90	20241210	15340	-61.86	20240108	4610	26.90	20241210	1.60	N	445180	500	83 억	255000	N	N	20	N	00	N
59	20241219	151306	57	100.00	KOSDAQ		화학	N	N	N	N	N	5860	50	2	0.86	618187770	104768	113.69	5830	6010	5720	7550	4070	5810	5900.71	1.52	0	-20734	6130	5970	5720	5560	5310	6050	5640	84	1740	500	3600	10	1	16769188	983	7.00	1.18	12	0.62	837.00	4965.00	15340	20240108	-61.80	4610	20241210	27.11	15340	-61.80	20240108	4610	27.11	20241210	15340	-61.80	20240108	4610	27.11	20241210	1.60	N	445180	500	83 억	255000	N	N	0	N	00	N
60	20241219	141308	57	100.00	KOSDAQ		화학	N	N	N	N	N	5890	80	2	1.38	573853840	97213	105.49	5830	6010	5720	7550	4070	5810	5903.25	1.52	0	-18108	6130	5970	5720	5560	5310	6050	5640	84	1740	500	3600	10	1	16769188	988	7.04	1.19	12	0.58	837.00	4965.00	15340	20240108	-61.60	4610	20241210	27.77	15340	-61.60	20240108	4610	27.77	20241210	15340	-61.60	20240108	4610	27.77	20241210	1.60	N	445180	500	83 억	255000	N	N	0	N	00	N
61	20241219	131307	57	100.00	KOSDAQ		화학	N	N	N	N	N	5890	80	2	1.38	548731170	92941	100.86	5830	6010	5720	7550	4070	5810	5904.28	1.52	0	-16204	6130	5970	5720	5560	5310	6050	5640	84	1740	500	3600	10	1	16769188	988	7.04	1.19	12	0.55	837.00	4965.00	15340	20240108	-61.60	4610	20241210	27.77	15340	-61.60	20240108	4610	27.77	20241210	15340	-61.60	20240108	4610	27.77	20241210	1.60	N	445180	500	83 억	255000	N	N	0	N	00	N
62	20241219	121310	57	100.00	KOSDAQ		화학	N	N	N	N	N	5910	100	2	1.72	538204750	91154	98.92	5830	6010	5720	7550	4070	5810	5904.55	1.52	0	-15362	6130	5970	5720	5560	5310	6050	5640	84	1740	500	3600	10	1	16769188	991	7.06	1.19	12	0.54	837.00	4965.00	15340	20240108	-61.47	4610	20241210	28.20	15340	-61.47	20240108	4610	28.20	20241210	15340	-61.47	20240108	4610	28.20	20241210	1.60	N	445180	500	83 억	255000	N	N	0	N	00	N
63	20241219	111306	57	100.00	KOSDAQ		화학	N	N	N	N	N	5910	100	2	1.72	511521740	86632	94.01	5830	6010	5720	7550	4070	5810	5904.75	1.52	0	-12928	6130	5970	5720	5560	5310	6050	5640	84	1740	500	3600	10	1	16769188	991	7.06	1.19	12	0.52	837.00	4965.00	15340	20240108	-61.47	4610	20241210	28.20	15340	-61.47	20240108	4610	28.20	20241210	15340	-61.47	20240108	4610	28.20	20241210	1.60	N	445180	500	83 억	255000	N	N	0	N	00	N
64	20241219	101259	57	100.00	KOSDAQ		화학	N	N	N	N	N	5810	0	3	0.00	439653160	74351	80.68	5830	6010	5720	7550	4070	5810	5913.49	1.52	0	-7934	6130	5970	5720	5560	5310	6050	5640	84	1740	500	3600	10	1	16769188	974	6.94	1.17	12	0.44	837.00	4965.00	15340	20240108	-62.13	4610	20241210	26.03	15340	-62.13	20240108	4610	26.03	20241210	15340	-62.13	20240108	4610	26.03	20241210	1.60	N	445180	500	83 억	255000	N	N	0	N	00	N
65	20241219	091309	57	100.00	KOSDAQ		화학	N	N	N	N	N	5960	150	2	2.58	195255930	33122	35.94	5830	6000	5720	7550	4070	5810	5895.57	1.52	0	1602	6130	5970	5720	5560	5310	6050	5640	84	1740	500	3600	10	1	16769188	999	7.12	1.20	12	0.20	837.00	4965.00	15340	20240108	-61.15	4610	20241210	29.28	15340	-61.15	20240108	4610	29.28	20241210	15340	-61.15	20240108	4610	29.28	20241210	1.60	N	445180	500	83 억	255000	N	N	0	N	00	N
66	20241218	161302	57	100.00	KOSDAQ		화학	N	N	N	N	N	5810	350	2	6.41	526018740	91412	408.13	5490	5880	5470	7090	3830	5460	5754.06	1.59	0	-7037	5540	5500	5440	5400	5340	5520	5420	84	1630	500	3380	10	1	16769188	974	6.94	1.17	12	0.55	837.00	4965.00	15340	20240108	-62.13	4610	20241210	26.03	15340	-62.13	20240108	4610	26.03	20241210	15340	-62.13	20240108	4610	26.03	20241210	1.62	N	445180	500	83 억	267136	N	N	9	N	00	N
67	20241218	151307	57	100.00	KOSDAQ		화학	N	N	N	N	N	5810	350	2	6.41	508135740	88334	394.38	5490	5880	5470	7090	3830	5460	5752.44	1.59	0	-6770	5540	5500	5440	5400	5340	5520	5420	84	1630	500	3380	10	1	16769188	974	6.94	1.17	12	0.53	837.00	4965.00	15340	20240108	-62.13	4610	20241210	26.03	15340	-62.13	20240108	4610	26.03	20241210	15340	-62.13	20240108	4610	26.03	20241210	1.62	N	445180	500	83 억	267136	N	N	9	N	00	N
68	20241218	141257	57	100.00	KOSDAQ		화학	N	N	N	N	N	5780	320	2	5.86	486731810	84634	377.86	5490	5880	5470	7090	3830	5460	5751.02	1.59	0	-5683	5540	5500	5440	5400	5340	5520	5420	84	1630	500	3380	10	1	16769188	969	6.91	1.16	12	0.50	837.00	4965.00	15340	20240108	-62.32	4610	20241210	25.38	15340	-62.32	20240108	4610	25.38	20241210	15340	-62.32	20240108	4610	25.38	20241210	1.62	N	445180	500	83 억	267136	N	N	9	N	00	N
69	20241218	131306	57	100.00	KOSDAQ		화학	N	N	N	N	N	5750	290	2	5.31	454218870	79027	352.83	5490	5880	5470	7090	3830	5460	5747.64	1.59	0	-4869	5540	5500	5440	5400	5340	5520	5420	84	1630	500	3380	10	1	16769188	964	6.87	1.16	12	0.47	837.00	4965.00	15340	20240108	-62.52	4610	20241210	24.73	15340	-62.52	20240108	4610	24.73	20241210	15340	-62.52	20240108	4610	24.73	20241210	1.62	N	445180	500	83 억	267136	N	N	9	N	00	N
70	20241218	121257	57	100.00	KOSDAQ		화학	N	N	N	N	N	5720	260	2	4.76	435836300	75813	338.48	5490	5880	5470	7090	3830	5460	5748.83	1.59	0	-4502	5540	5500	5440	5400	5340	5520	5420	84	1630	500	3380	10	1	16769188	959	6.83	1.15	12	0.45	837.00	4965.00	15340	20240108	-62.71	4610	20241210	24.08	15340	-62.71	20240108	4610	24.08	20241210	15340	-62.71	20240108	4610	24.08	20241210	1.62	N	445180	500	83 억	267136	N	N	9	N	00	N
71	20241218	111257	57	100.00	KOSDAQ		화학	N	N	N	N	N	5700	240	2	4.40	377386970	65508	292.47	5490	5880	5470	7090	3830	5460	5760.93	1.59	0	-4563	5540	5500	5440	5400	5340	5520	5420	84	1630	500	3380	10	1	16769188	956	6.81	1.15	12	0.39	837.00	4965.00	15340	20240108	-62.84	4610	20241210	23.64	15340	-62.84	20240108	4610	23.64	20241210	15340	-62.84	20240108	4610	23.64	20241210	1.62	N	445180	500	83 억	267136	N	N	9	N	00	N
72	20241218	101305	57	100.00	KOSDAQ		화학	N	N	N	N	N	5770	310	2	5.68	263322050	45748	204.25	5490	5880	5470	7090	3830	5460	5755.92	1.59	0	-5773	5540	5500	5440	5400	5340	5520	5420	84	1630	500	3380	10	1	16769188	968	6.89	1.16	12	0.27	837.00	4965.00	15340	20240108	-62.39	4610	20241210	25.16	15340	-62.39	20240108	4610	25.16	20241210	15340	-62.39	20240108	4610	25.16	20241210	1.62	N	445180	500	83 억	267136	N	N	9	N	00	N
73	20241218	091309	57	100.00	KOSDAQ		화학	N	N	N	N	N	5530	70	2	1.28	13837080	2521	11.26	5490	5530	5470	7090	3830	5460	5488.73	1.59	0	919	5540	5500	5440	5400	5340	5520	5420	84	1630	500	3380	10	1	16769188	927	6.61	1.11	12	0.02	837.00	4965.00	15340	20240108	-63.95	4610	20241210	19.96	15340	-63.95	20240108	4610	19.96	20241210	15340	-63.95	20240108	4610	19.96	20241210	1.62	N	445180	500	83 억	267136	N	N	9	N	00	N
74	20241217	161300	57	100.00	KOSDAQ		화학	N	N	N	N	N	5460	30	2	0.55	121603030	22398	63.57	5430	5480	5380	7050	3810	5430	5429.19	1.60	0	1783	5583	5506	5403	5326	5223	5545	5365	84	1620	500	3360	10	1	16769188	916	6.52	1.10	12	0.13	837.00	4965.00	15340	20240108	-64.41	4610	20241210	18.44	15340	-64.41	20240108	4610	18.44	20241210	15340	-64.41	20240108	4610	18.44	20241210	1.65	N	445180	500	83 억	268203	N	N	9	N	00	N
75	20241217	151305	57	100.00	KOSDAQ		화학	N	N	N	N	N	5450	20	2	0.37	113253750	20864	59.22	5430	5480	5380	7050	3810	5430	5428.19	1.60	0	572	5583	5506	5403	5326	5223	5545	5365	84	1620	500	3360	10	1	16769188	914	6.51	1.10	12	0.12	837.00	4965.00	15340	20240108	-64.47	4610	20241210	18.22	15340	-64.47	20240108	4610	18.22	20241210	15340	-64.47	20240108	4610	18.22	20241210	1.65	N	445180	500	83 억	268203	N	N	0	N	00	N
76	20241217	141256	57	100.00	KOSDAQ		화학	N	N	N	N	N	5440	10	2	0.18	93086550	17155	48.69	5430	5480	5380	7050	3810	5430	5426.21	1.60	0	-333	5583	5506	5403	5326	5223	5545	5365	84	1620	500	3360	10	1	16769188	912	6.50	1.10	12	0.10	837.00	4965.00	15340	20240108	-64.54	4610	20241210	18.00	15340	-64.54	20240108	4610	18.00	20241210	15340	-64.54	20240108	4610	18.00	20241210	1.65	N	445180	500	83 억	268203	N	N	0	N	00	N
77	20241217	131247	57	100.00	KOSDAQ		화학	N	N	N	N	N	5430	0	3	0.00	72607360	13397	38.03	5430	5460	5380	7050	3810	5430	5419.67	1.60	0	774	5583	5506	5403	5326	5223	5545	5365	84	1620	500	3360	10	1	16769188	911	6.49	1.09	12	0.08	837.00	4965.00	15340	20240108	-64.60	4610	20241210	17.79	15340	-64.60	20240108	4610	17.79	20241210	15340	-64.60	20240108	4610	17.79	20241210	1.65	N	445180	500	83 억	268203	N	N	0	N	00	N
78	20241217	121215	57	100.00	KOSDAQ		화학	N	N	N	N	N	5460	30	2	0.55	64020920	11816	33.54	5430	5460	5380	7050	3810	5430	5418.16	1.60	0	344	5583	5506	5403	5326	5223	5545	5365	84	1620	500	3360	10	1	16769188	916	6.52	1.10	12	0.07	837.00	4965.00	15340	20240108	-64.41	4610	20241210	18.44	15340	-64.41	20240108	4610	18.44	20241210	15340	-64.41	20240108	4610	18.44	20241210	1.65	N	445180	500	83 억	268203	N	N	0	N	00	N
79	20241217	111240	57	100.00	KOSDAQ		화학	N	N	N	N	N	5430	0	3	0.00	48127930	8891	25.24	5430	5460	5380	7050	3810	5430	5413.11	1.60	0	554	5583	5506	5403	5326	5223	5545	5365	84	1620	500	3360	10	1	16769188	911	6.49	1.09	12	0.05	837.00	4965.00	15340	20240108	-64.60	4610	20241210	17.79	15340	-64.60	20240108	4610	17.79	20241210	15340	-64.60	20240108	4610	17.79	20241210	1.65	N	445180	500	83 억	268203	N	N	0	N	00	N
80	20241217	101246	57	100.00	KOSDAQ		화학	N	N	N	N	N	5420	-10	5	-0.18	31448910	5806	16.48	5430	5460	5390	7050	3810	5430	5416.62	1.60	0	508	5583	5506	5403	5326	5223	5545	5365	84	1620	500	3360	10	1	16769188	909	6.48	1.09	12	0.03	837.00	4965.00	15340	20240108	-64.67	4610	20241210	17.57	15340	-64.67	20240108	4610	17.57	20241210	15340	-64.67	20240108	4610	17.57	20241210	1.65	N	445180	500	83 억	268203	N	N	0	N	00	N
81	20241217	091303	57	100.00	KOSDAQ		화학	N	N	N	N	N	5400	-30	5	-0.55	13873180	2560	7.27	5430	5450	5390	7050	3810	5430	5419.21	1.60	0	714	5583	5506	5403	5326	5223	5545	5365	84	1620	500	3360	10	1	16769188	906	6.45	1.09	12	0.02	837.00	4965.00	15340	20240108	-64.80	4610	20241210	17.14	15340	-64.80	20240108	4610	17.14	20241210	15340	-64.80	20240108	4610	17.14	20241210	1.65	N	445180	500	83 억	268203	N	N	0	N	00	N
82	20241216	161252	57	100.00	KOSDAQ		화학	N	N	N	N	N	5430	180	2	3.43	191552200	35229	103.15	5370	5480	5300	6820	3680	5250	5437.34	1.61	0	-1448	5470	5360	5210	5100	4950	5415	5155	84	1570	500	3250	10	1	16769188	911	6.49	1.09	12	0.21	837.00	4965.00	15340	20240108	-64.60	4610	20241210	17.79	15340	-64.60	20240108	4610	17.79	20241210	15340	-64.60	20240108	4610	17.79	20241210	1.66	N	445180	500	83 억	269651	N	N	0	N	00	N
83	20241216	151302	57	100.00	KOSDAQ		화학	N	N	N	N	N	5430	180	2	3.43	190297870	34998	102.48	5370	5480	5300	6820	3680	5250	5437.39	1.61	0	-1318	5470	5360	5210	5100	4950	5415	5155	84	1570	500	3250	10	1	16769188	911	6.49	1.09	12	0.21	837.00	4965.00	15340	20240108	-64.60	4610	20241210	17.79	15340	-64.60	20240108	4610	17.79	20241210	15340	-64.60	20240108	4610	17.79	20241210	1.66	N	445180	500	83 억	269651	N	N	0	N	00	N
84	20241216	141300	57	100.00	KOSDAQ		화학	N	N	N	N	N	5450	200	2	3.81	167528420	30811	90.22	5370	5480	5300	6820	3680	5250	5437.29	1.61	0	313	5470	5360	5210	5100	4950	5415	5155	84	1570	500	3250	10	1	16769188	914	6.51	1.10	12	0.18	837.00	4965.00	15340	20240108	-64.47	4610	20241210	18.22	15340	-64.47	20240108	4610	18.22	20241210	15340	-64.47	20240108	4610	18.22	20241210	1.66	N	445180	500	83 억	269651	N	N	0	N	00	N
85	20241216	131302	57	100.00	KOSDAQ		화학	N	N	N	N	N	5440	190	2	3.62	153802400	28297	82.86	5370	5470	5300	6820	3680	5250	5435.29	1.61	0	1164	5470	5360	5210	5100	4950	5415	5155	84	1570	500	3250	10	1	16769188	912	6.50	1.10	12	0.17	837.00	4965.00	15340	20240108	-64.54	4610	20241210	18.00	15340	-64.54	20240108	4610	18.00	20241210	15340	-64.54	20240108	4610	18.00	20241210	1.66	N	445180	500	83 억	269651	N	N	0	N	00	N
86	20241216	121300	57	100.00	KOSDAQ		화학	N	N	N	N	N	5450	200	2	3.81	134635640	24784	72.57	5370	5470	5300	6820	3680	5250	5432.36	1.61	0	1781	5470	5360	5210	5100	4950	5415	5155	84	1570	500	3250	10	1	16769188	914	6.51	1.10	12	0.15	837.00	4965.00	15340	20240108	-64.47	4610	20241210	18.22	15340	-64.47	20240108	4610	18.22	20241210	15340	-64.47	20240108	4610	18.22	20241210	1.66	N	445180	500	83 억	269651	N	N	0	N	00	N
87	20241216	111300	57	100.00	KOSDAQ		화학	N	N	N	N	N	5450	200	2	3.81	120874490	22255	65.16	5370	5470	5300	6820	3680	5250	5431.34	1.61	0	1512	5470	5360	5210	5100	4950	5415	5155	84	1570	500	3250	10	1	16769188	914	6.51	1.10	12	0.13	837.00	4965.00	15340	20240108	-64.47	4610	20241210	18.22	15340	-64.47	20240108	4610	18.22	20241210	15340	-64.47	20240108	4610	18.22	20241210	1.66	N	445180	500	83 억	269651	N	N	0	N	00	N
88	20241216	101301	57	100.00	KOSDAQ		화학	N	N	N	N	N	5430	180	2	3.43	107625390	19825	58.05	5370	5470	5300	6820	3680	5250	5428.77	1.61	0	1553	5470	5360	5210	5100	4950	5415	5155	84	1570	500	3250	10	1	16769188	911	6.49	1.09	12	0.12	837.00	4965.00	15340	20240108	-64.60	4610	20241210	17.79	15340	-64.60	20240108	4610	17.79	20241210	15340	-64.60	20240108	4610	17.79	20241210	1.66	N	445180	500	83 억	269651	N	N	0	N	00	N
89	20241216	091301	57	100.00	KOSDAQ		화학	N	N	N	N	N	5450	200	2	3.81	72253020	13328	39.03	5370	5470	5300	6820	3680	5250	5421.14	1.61	0	547	5470	5360	5210	5100	4950	5415	5155	84	1570	500	3250	10	1	16769188	914	6.51	1.10	12	0.08	837.00	4965.00	15340	20240108	-64.47	4610	20241210	18.22	15340	-64.47	20240108	4610	18.22	20241210	15340	-64.47	20240108	4610	18.22	20241210	1.66	N	445180	500	83 억	269651	N	N	0	N	00	N
90	20241213	161252	57	100.00	KOSDAQ		화학	N	N	N	N	N	5250	130	2	2.54	178756360	33966	91.65	5120	5320	5060	6650	3590	5120	5262.80	1.58	0	4461	5383	5251	5108	4976	4833	5180	4905	84	1530	500	3170	10	1	16769188	880	6.27	1.06	12	0.20	837.00	4965.00	15340	20240108	-65.78	4610	20241210	13.88	15340	-65.78	20240108	4610	13.88	20241210	15340	-65.78	20240108	4610	13.88	20241210	1.66	N	445180	500	83 억	265457	N	N	1	N	00	N
91	20241213	151258	57	100.00	KOSDAQ		화학	N	N	N	N	N	5290	170	2	3.32	173500610	32971	88.96	5120	5320	5060	6650	3590	5120	5262.22	1.58	0	4501	5383	5251	5108	4976	4833	5180	4905	84	1530	500	3170	10	1	16769188	887	6.32	1.07	12	0.20	837.00	4965.00	15340	20240108	-65.51	4610	20241210	14.75	15340	-65.51	20240108	4610	14.75	20241210	15340	-65.51	20240108	4610	14.75	20241210	1.66	N	445180	500	83 억	265457	N	N	1	N	00	N
92	20241213	141257	57	100.00	KOSDAQ		화학	N	N	N	N	N	5280	160	2	3.12	156082350	29673	80.06	5120	5320	5060	6650	3590	5120	5260.08	1.58	0	5172	5383	5251	5108	4976	4833	5180	4905	84	1530	500	3170	10	1	16769188	885	6.31	1.06	12	0.18	837.00	4965.00	15340	20240108	-65.58	4610	20241210	14.53	15340	-65.58	20240108	4610	14.53	20241210	15340	-65.58	20240108	4610	14.53	20241210	1.66	N	445180	500	83 억	265457	N	N	1	N	00	N
93	20241213	131258	57	100.00	KOSDAQ		화학	N	N	N	N	N	5310	190	2	3.71	109597620	20895	56.38	5120	5320	5060	6650	3590	5120	5245.16	1.58	0	4291	5383	5251	5108	4976	4833	5180	4905	84	1530	500	3170	10	1	16769188	890	6.34	1.07	12	0.12	837.00	4965.00	15340	20240108	-65.38	4610	20241210	15.18	15340	-65.38	20240108	4610	15.18	20241210	15340	-65.38	20240108	4610	15.18	20241210	1.66	N	445180	500	83 억	265457	N	N	1	N	00	N
94	20241213	121257	57	100.00	KOSDAQ		화학	N	N	N	N	N	5300	180	2	3.52	97768790	18665	50.36	5120	5320	5060	6650	3590	5120	5238.08	1.58	0	5476	5383	5251	5108	4976	4833	5180	4905	84	1530	500	3170	10	1	16769188	889	6.33	1.07	12	0.11	837.00	4965.00	15340	20240108	-65.45	4610	20241210	14.97	15340	-65.45	20240108	4610	14.97	20241210	15340	-65.45	20240108	4610	14.97	20241210	1.66	N	445180	500	83 억	265457	N	N	1	N	00	N
95	20241213	111255	57	100.00	KOSDAQ		화학	N	N	N	N	N	5260	140	2	2.73	53976250	10390	28.03	5120	5280	5060	6650	3590	5120	5195.02	1.58	0	4691	5383	5251	5108	4976	4833	5180	4905	84	1530	500	3170	10	1	16769188	882	6.28	1.06	12	0.06	837.00	4965.00	15340	20240108	-65.71	4610	20241210	14.10	15340	-65.71	20240108	4610	14.10	20241210	15340	-65.71	20240108	4610	14.10	20241210	1.66	N	445180	500	83 억	265457	N	N	1	N	00	N
96	20241213	101248	57	100.00	KOSDAQ		화학	N	N	N	N	N	5230	110	2	2.15	46858130	9033	24.37	5120	5280	5060	6650	3590	5120	5187.44	1.58	0	4357	5383	5251	5108	4976	4833	5180	4905	84	1530	500	3170	10	1	16769188	877	6.25	1.05	12	0.05	837.00	4965.00	15340	20240108	-65.91	4610	20241210	13.45	15340	-65.91	20240108	4610	13.45	20241210	15340	-65.91	20240108	4610	13.45	20241210	1.66	N	445180	500	83 억	265457	N	N	1	N	00	N
97	20241213	091249	57	100.00	KOSDAQ		화학	N	N	N	N	N	5060	-60	5	-1.17	300720	59	0.16	5120	5120	5060	6650	3590	5120	5096.95	1.58	0	-25	5383	5251	5108	4976	4833	5180	4905	84	1530	500	3170	10	1	16769188	849	6.05	1.02	12	0.00	837.00	4965.00	15340	20240108	-67.01	4610	20241210	9.76	15340	-67.01	20240108	4610	9.76	20241210	15340	-67.01	20240108	4610	9.76	20241210	1.66	N	445180	500	83 억	265457	N	N	1	N	00	N
98	20241212	161254	57	100.00	KOSDAQ		화학	N	N	N	N	N	5120	-30	5	-0.58	188576385	37060	81.36	5210	5240	4965	6690	3610	5150	5088.41	1.57	0	1618	5446	5297	5031	4882	4616	5372	4957	84	1540	500	3190	10	1	16769188	859	6.12	1.03	12	0.22	837.00	4965.00	15340	20240108	-66.62	4610	20241210	11.06	15340	-66.62	20240108	4610	11.06	20241210	15340	-66.62	20240108	4610	11.06	20241210	1.72	N	445180	500	83 억	263848	N	N	1	N	00	N
99	20241212	151249	57	100.00	KOSDAQ		화학	N	N	N	N	N	5140	-10	5	-0.19	182815095	35935	78.89	5210	5240	4965	6690	3610	5150	5087.38	1.57	0	2363	5446	5297	5031	4882	4616	5372	4957	84	1540	500	3190	10	1	16769188	862	6.14	1.04	12	0.21	837.00	4965.00	15340	20240108	-66.49	4610	20241210	11.50	15340	-66.49	20240108	4610	11.50	20241210	15340	-66.49	20240108	4610	11.50	20241210	1.72	N	445180	500	83 억	263848	N	N	1	N	00	N
100	20241212	141246	57	100.00	KOSDAQ		화학	N	N	N	N	N	5080	-70	5	-1.36	112664645	22165	48.66	5210	5240	4965	6690	3610	5150	5083.00	1.57	0	215	5446	5297	5031	4882	4616	5372	4957	84	1540	500	3190	10	1	16769188	852	6.07	1.02	12	0.13	837.00	4965.00	15340	20240108	-66.88	4610	20241210	10.20	15340	-66.88	20240108	4610	10.20	20241210	15340	-66.88	20240108	4610	10.20	20241210	1.72	N	445180	500	83 억	263848	N	N	1	N	00	N
101	20241212	131235	57	100.00	KOSDAQ		화학	N	N	N	N	N	5060	-90	5	-1.75	93400625	18366	40.32	5210	5240	4965	6690	3610	5150	5085.52	1.57	0	-486	5446	5297	5031	4882	4616	5372	4957	84	1540	500	3190	10	1	16769188	849	6.05	1.02	12	0.11	837.00	4965.00	15340	20240108	-67.01	4610	20241210	9.76	15340	-67.01	20240108	4610	9.76	20241210	15340	-67.01	20240108	4610	9.76	20241210	1.72	N	445180	500	83 억	263848	N	N	1	N	00	N
102	20241212	121228	57	100.00	KOSDAQ		화학	N	N	N	N	N	5160	10	2	0.19	24905780	4807	10.55	5210	5240	5060	6690	3610	5150	5181.15	1.57	0	-1168	5446	5297	5031	4882	4616	5372	4957	84	1540	500	3190	10	1	16769188	865	6.16	1.04	12	0.03	837.00	4965.00	15340	20240108	-66.36	4610	20241210	11.93	15340	-66.36	20240108	4610	11.93	20241210	15340	-66.36	20240108	4610	11.93	20241210	1.72	N	445180	500	83 억	263848	N	N	1	N	00	N
103	20241212	111239	57	100.00	KOSDAQ		화학	N	N	N	N	N	5180	30	2	0.58	20312130	3920	8.61	5210	5240	5060	6690	3610	5150	5181.67	1.57	0	-364	5446	5297	5031	4882	4616	5372	4957	84	1540	500	3190	10	1	16769188	869	6.19	1.04	12	0.02	837.00	4965.00	15340	20240108	-66.23	4610	20241210	12.36	15340	-66.23	20240108	4610	12.36	20241210	15340	-66.23	20240108	4610	12.36	20241210	1.72	N	445180	500	83 억	263848	N	N	1	N	00	N
104	20241212	101239	57	100.00	KOSDAQ		화학	N	N	N	N	N	5150	0	3	0.00	14599190	2821	6.19	5210	5230	5060	6690	3610	5150	5175.18	1.57	0	128	5446	5297	5031	4882	4616	5372	4957	84	1540	500	3190	10	1	16769188	864	6.15	1.04	12	0.02	837.00	4965.00	15340	20240108	-66.43	4610	20241210	11.71	15340	-66.43	20240108	4610	11.71	20241210	15340	-66.43	20240108	4610	11.71	20241210	1.72	N	445180	500	83 억	263848	N	N	1	N	00	N
105	20241212	091248	57	100.00	KOSDAQ		화학	N	N	N	N	N	5170	20	2	0.39	2914570	565	1.24	5210	5210	5060	6690	3610	5150	5158.53	1.57	0	4	5446	5297	5031	4882	4616	5372	4957	84	1540	500	3190	10	1	16769188	867	6.18	1.04	12	0.00	837.00	4965.00	15340	20240108	-66.30	4610	20241210	12.15	15340	-66.30	20240108	4610	12.15	20241210	15340	-66.30	20240108	4610	12.15	20241210	1.72	N	445180	500	83 억	263848	N	N	1	N	00	N
106	20241211	161241	57	100.00	KOSDAQ		화학	N	N	N	N	N	5150	175	2	3.52	231201395	45547	53.31	5070	5180	4765	6460	3485	4975	5076.09	1.61	0	13057	5218	5096	4853	4731	4488	5157	4792	84	1485	500	3080	10	1	16769188	864	6.15	1.04	12	0.27	837.00	4965.00	15340	20240108	-66.43	4610	20241210	11.71	15340	-66.43	20240108	4610	11.71	20241210	15340	-66.43	20240108	4610	11.71	20241210	1.81	N	445180	500	83 억	270792	N	N	1	N	00	N
107	20241211	151150	57	100.00	KOSDAQ		화학	N	N	N	N	N	5140	165	2	3.32	225902245	44517	52.10	5070	5180	4765	6460	3485	4975	5074.52	1.61	0	12670	5218	5096	4853	4731	4488	5157	4792	84	1485	500	3080	10	1	16769188	862	6.14	1.04	12	0.27	837.00	4965.00	15340	20240108	-66.49	4610	20241210	11.50	15340	-66.49	20240108	4610	11.50	20241210	15340	-66.49	20240108	4610	11.50	20241210	1.81	N	445180	500	83 억	270792	N	N	4	N	00	N
108	20241211	141250	57	100.00	KOSDAQ		화학	N	N	N	N	N	5130	155	2	3.12	225037375	44348	51.91	5070	5180	4765	6460	3485	4975	5074.35	1.61	0	12674	5218	5096	4853	4731	4488	5157	4792	84	1485	500	3080	10	1	16769188	860	6.13	1.03	12	0.26	837.00	4965.00	15340	20240108	-66.56	4610	20241210	11.28	15340	-66.56	20240108	4610	11.28	20241210	15340	-66.56	20240108	4610	11.28	20241210	1.81	N	445180	500	83 억	270792	N	N	4	N	00	N
109	20241211	131252	57	100.00	KOSDAQ		화학	N	N	N	N	N	5080	105	2	2.11	195809105	38626	45.21	5070	5180	4765	6460	3485	4975	5069.36	1.61	0	14052	5218	5096	4853	4731	4488	5157	4792	84	1485	500	3080	10	1	16769188	852	6.07	1.02	12	0.23	837.00	4965.00	15340	20240108	-66.88	4610	20241210	10.20	15340	-66.88	20240108	4610	10.20	20241210	15340	-66.88	20240108	4610	10.20	20241210	1.81	N	445180	500	83 억	270792	N	N	4	N	00	N
110	20241211	121252	57	100.00	KOSDAQ		화학	N	N	N	N	N	5150	175	2	3.52	138482275	27398	32.07	5070	5170	4765	6460	3485	4975	5054.47	1.61	0	10204	5218	5096	4853	4731	4488	5157	4792	84	1485	500	3080	10	1	16769188	864	6.15	1.04	12	0.16	837.00	4965.00	15340	20240108	-66.43	4610	20241210	11.71	15340	-66.43	20240108	4610	11.71	20241210	15340	-66.43	20240108	4610	11.71	20241210	1.81	N	445180	500	83 억	270792	N	N	4	N	00	N
111	20241211	111248	57	100.00	KOSDAQ		화학	N	N	N	N	N	5110	135	2	2.71	132217905	26182	30.64	5070	5170	4765	6460	3485	4975	5049.95	1.61	0	10215	5218	5096	4853	4731	4488	5157	4792	84	1485	500	3080	10	1	16769188	857	6.11	1.03	12	0.16	837.00	4965.00	15340	20240108	-66.69	4610	20241210	10.85	15340	-66.69	20240108	4610	10.85	20241210	15340	-66.69	20240108	4610	10.85	20241210	1.81	N	445180	500	83 억	270792	N	N	4	N	00	N
112	20241211	101248	57	100.00	KOSDAQ		화학	N	N	N	N	N	5150	175	2	3.52	103022055	20506	24.00	5070	5150	4765	6460	3485	4975	5024.00	1.61	0	7086	5218	5096	4853	4731	4488	5157	4792	84	1485	500	3080	10	1	16769188	864	6.15	1.04	12	0.12	837.00	4965.00	15340	20240108	-66.43	4610	20241210	11.71	15340	-66.43	20240108	4610	11.71	20241210	15340	-66.43	20240108	4610	11.71	20241210	1.81	N	445180	500	83 억	270792	N	N	4	N	00	N
113	20241211	091254	57	100.00	KOSDAQ		화학	N	N	N	N	N	4950	-25	5	-0.50	31724920	6408	7.50	5070	5070	4765	6460	3485	4975	4950.83	1.61	0	2361	5218	5096	4853	4731	4488	5157	4792	84	1485	500	3080	5	1	16769188	830	5.91	1.00	12	0.04	837.00	4965.00	15340	20240108	-67.73	4610	20241210	7.38	15340	-67.73	20240108	4610	7.38	20241210	15340	-67.73	20240108	4610	7.38	20241210	1.81	N	445180	500	83 억	270792	N	N	4	N	00	N
114	20241210	161238	54	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4975	325	2	6.99	414324120	85438	80.00	4610	4975	4610	6040	3255	4650	4849.26	1.46	0	49772	5156	4902	4776	4522	4396	4840	4460	84	1390	500	2880	5	1	16769188	834	5.94	1.00	12	0.51	837.00	4965.00	15340	20240108	-67.57	4610	20241210	7.92	15340	-67.57	20240108	4610	7.92	20241210	15340	-67.57	20240108	4610	7.92	20241210	1.86	N	445180	500	83 억	244929	N	N	3	N	01	N
115	20241210	151240	54	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4895	245	2	5.27	395763900	81693	76.49	4610	4960	4610	6040	3255	4650	4844.53	1.46	0	49684	5156	4902	4776	4522	4396	4840	4460	84	1390	500	2880	5	1	16769188	821	5.85	0.99	12	0.49	837.00	4965.00	15340	20240108	-68.09	4610	20241210	6.18	15340	-68.09	20240108	4610	6.18	20241210	15340	-68.09	20240108	4610	6.18	20241210	1.86	N	445180	500	83 억	244929	N	N	0	N	01	N
116	20241210	141240	54	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4930	280	2	6.02	342009885	70632	66.14	4610	4960	4610	6040	3255	4650	4842.14	1.46	0	44975	5156	4902	4776	4522	4396	4840	4460	84	1390	500	2880	5	1	16769188	827	5.89	0.99	12	0.42	837.00	4965.00	15340	20240108	-67.86	4610	20241210	6.94	15340	-67.86	20240108	4610	6.94	20241210	15340	-67.86	20240108	4610	6.94	20241210	1.86	N	445180	500	83 억	244929	N	N	0	N	01	N
117	20241210	131242	54	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4895	245	2	5.27	223365675	46413	43.46	4610	4935	4610	6040	3255	4650	4812.57	1.46	0	31748	5156	4902	4776	4522	4396	4840	4460	84	1390	500	2880	5	1	16769188	821	5.85	0.99	12	0.28	837.00	4965.00	15340	20240108	-68.09	4610	20241210	6.18	15340	-68.09	20240108	4610	6.18	20241210	15340	-68.09	20240108	4610	6.18	20241210	1.86	N	445180	500	83 억	244929	N	N	0	N	01	N
118	20241210	121239	54	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4880	230	2	4.95	198017715	41254	38.63	4610	4935	4610	6040	3255	4650	4799.96	1.46	0	29100	5156	4902	4776	4522	4396	4840	4460	84	1390	500	2880	5	1	16769188	818	5.83	0.98	12	0.25	837.00	4965.00	15340	20240108	-68.19	4610	20241210	5.86	15340	-68.19	20240108	4610	5.86	20241210	15340	-68.19	20240108	4610	5.86	20241210	1.86	N	445180	500	83 억	244929	N	N	0	N	01	N
119	20241210	111239	54	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4895	245	2	5.27	168250555	35185	32.95	4610	4905	4610	6040	3255	4650	4781.88	1.46	0	27965	5156	4902	4776	4522	4396	4840	4460	84	1390	500	2880	5	1	16769188	821	5.85	0.99	12	0.21	837.00	4965.00	15340	20240108	-68.09	4610	20241210	6.18	15340	-68.09	20240108	4610	6.18	20241210	15340	-68.09	20240108	4610	6.18	20241210	1.86	N	445180	500	83 억	244929	N	N	0	N	01	N
120	20241210	101240	54	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4830	180	2	3.87	112782930	23837	22.32	4610	4900	4610	6040	3255	4650	4731.42	1.46	0	16852	5156	4902	4776	4522	4396	4840	4460	84	1390	500	2880	5	1	16769188	810	5.77	0.97	12	0.14	837.00	4965.00	15340	20240108	-68.51	4610	20241210	4.77	15340	-68.51	20240108	4610	4.77	20241210	15340	-68.51	20240108	4610	4.77	20241210	1.86	N	445180	500	83 억	244929	N	N	0	N	01	N
121	20241210	091248	54	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4735	85	2	1.83	51524130	11074	10.37	4610	4780	4610	6040	3255	4650	4652.71	1.46	0	8238	5156	4902	4776	4522	4396	4840	4460	84	1390	500	2880	5	1	16769188	794	5.66	0.95	12	0.07	837.00	4965.00	15340	20240108	-69.13	4610	20241210	2.71	15340	-69.13	20240108	4610	2.71	20241210	15340	-69.13	20240108	4610	2.71	20241210	1.86	N	445180	500	83 억	244929	N	N	0	N	01	N
122	20241209	161235	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4650	-510	5	-9.88	515443845	106793	152.11	4900	5030	4650	6700	3620	5160	4826.57	1.49	0	-4552	5640	5400	5190	4950	4740	5295	4845	84	1540	500	3190	5	1	16769188	780	5.56	0.94	12	0.64	837.00	4965.00	15340	20240108	-69.69	4650	20241209	0.00	15340	-69.69	20240108	4650	0.00	20241209	15340	-69.69	20240108	4650	0.00	20241209	1.87	N	445180	500	83 억	249244	N	N	0	N	00	N
123	20241209	151238	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4710	-450	5	-8.72	497501260	102951	146.64	4900	5030	4710	6700	3620	5160	4832.41	1.49	0	-4481	5640	5400	5190	4950	4740	5295	4845	84	1540	500	3190	5	1	16769188	790	5.63	0.95	12	0.61	837.00	4965.00	15340	20240108	-69.30	4710	20241209	0.00	15340	-69.30	20240108	4710	0.00	20241209	15340	-69.30	20240108	4710	0.00	20241209	1.87	N	445180	500	83 억	249244	N	N	0	N	00	N
124	20241209	141235	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4785	-375	5	-7.27	448837995	92705	132.04	4900	5030	4750	6700	3620	5160	4841.57	1.49	0	99	5640	5400	5190	4950	4740	5295	4845	84	1540	500	3190	5	1	16769188	802	5.72	0.96	12	0.55	837.00	4965.00	15340	20240108	-68.81	4750	20241209	0.74	15340	-68.81	20240108	4750	0.74	20241209	15340	-68.81	20240108	4750	0.74	20241209	1.87	N	445180	500	83 억	249244	N	N	0	N	00	N
125	20241209	131241	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4810	-350	5	-6.78	390331190	80502	114.66	4900	5030	4750	6700	3620	5160	4848.71	1.49	0	-7196	5640	5400	5190	4950	4740	5295	4845	84	1540	500	3190	5	1	16769188	807	5.75	0.97	12	0.48	837.00	4965.00	15340	20240108	-68.64	4750	20241209	1.26	15340	-68.64	20240108	4750	1.26	20241209	15340	-68.64	20240108	4750	1.26	20241209	1.87	N	445180	500	83 억	249244	N	N	0	N	00	N
126	20241209	121236	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4860	-300	5	-5.81	330491160	68027	96.89	4900	5030	4750	6700	3620	5160	4858.24	1.49	0	-9246	5640	5400	5190	4950	4740	5295	4845	84	1540	500	3190	5	1	16769188	815	5.81	0.98	12	0.41	837.00	4965.00	15340	20240108	-68.32	4750	20241209	2.32	15340	-68.32	20240108	4750	2.32	20241209	15340	-68.32	20240108	4750	2.32	20241209	1.87	N	445180	500	83 억	249244	N	N	0	N	00	N
127	20241209	111237	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4865	-295	5	-5.72	297380515	61186	87.15	4900	5030	4750	6700	3620	5160	4860.27	1.49	0	-5975	5640	5400	5190	4950	4740	5295	4845	84	1540	500	3190	5	1	16769188	816	5.81	0.98	12	0.36	837.00	4965.00	15340	20240108	-68.29	4750	20241209	2.42	15340	-68.29	20240108	4750	2.42	20241209	15340	-68.29	20240108	4750	2.42	20241209	1.87	N	445180	500	83 억	249244	N	N	0	N	00	N
128	20241209	101233	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4875	-285	5	-5.52	241749980	49811	70.95	4900	5030	4750	6700	3620	5160	4853.35	1.49	0	-13183	5640	5400	5190	4950	4740	5295	4845	84	1540	500	3190	5	1	16769188	817	5.82	0.98	12	0.30	837.00	4965.00	15340	20240108	-68.22	4750	20241209	2.63	15340	-68.22	20240108	4750	2.63	20241209	15340	-68.22	20240108	4750	2.63	20241209	1.87	N	445180	500	83 억	249244	N	N	0	N	00	N
129	20241209	091227	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4930	-230	5	-4.46	57581290	11718	16.69	4900	5030	4870	6700	3620	5160	4913.92	1.49	0	-3878	5640	5400	5190	4950	4740	5295	4845	84	1540	500	3190	5	1	16769188	827	5.89	0.99	12	0.07	837.00	4965.00	15340	20240108	-67.86	4870	20241209	1.23	15340	-67.86	20240108	4870	1.23	20241209	15340	-67.86	20240108	4870	1.23	20241209	1.87	N	445180	500	83 억	249244	N	N	0	N	00	N
130	20241206	161225	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5160	-180	5	-3.37	361668165	70149	187.85	5340	5430	4980	6940	3740	5340	5155.71	1.50	0	-2229	5766	5552	5436	5222	5106	5495	5165	84	1600	500	3310	10	1	16769188	865	6.16	1.04	12	0.42	837.00	4965.00	15340	20240108	-66.36	4980	20241206	3.61	15340	-66.36	20240108	4980	3.61	20241206	15340	-66.36	20240108	4980	3.61	20241206	1.93	N	445180	500	83 억	251473	N	N	0	N	00	N
131	20241206	151230	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5130	-210	5	-3.93	358750965	69582	186.33	5340	5430	4980	6940	3740	5340	5155.80	1.50	0	-2153	5766	5552	5436	5222	5106	5495	5165	84	1600	500	3310	10	1	16769188	860	6.13	1.03	12	0.41	837.00	4965.00	15340	20240108	-66.56	4980	20241206	3.01	15340	-66.56	20240108	4980	3.01	20241206	15340	-66.56	20240108	4980	3.01	20241206	1.93	N	445180	500	83 억	251473	N	N	0	N	00	N
132	20241206	141227	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5160	-180	5	-3.37	341211345	66191	177.25	5340	5430	4980	6940	3740	5340	5154.95	1.50	0	-4516	5766	5552	5436	5222	5106	5495	5165	84	1600	500	3310	10	1	16769188	865	6.16	1.04	12	0.39	837.00	4965.00	15340	20240108	-66.36	4980	20241206	3.61	15340	-66.36	20240108	4980	3.61	20241206	15340	-66.36	20240108	4980	3.61	20241206	1.93	N	445180	500	83 억	251473	N	N	0	N	00	N
133	20241206	131227	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5140	-200	5	-3.75	336072755	65186	174.56	5340	5430	4980	6940	3740	5340	5155.60	1.50	0	-4921	5766	5552	5436	5222	5106	5495	5165	84	1600	500	3310	10	1	16769188	862	6.14	1.04	12	0.39	837.00	4965.00	15340	20240108	-66.49	4980	20241206	3.21	15340	-66.49	20240108	4980	3.21	20241206	15340	-66.49	20240108	4980	3.21	20241206	1.93	N	445180	500	83 억	251473	N	N	0	N	00	N
134	20241206	121219	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5160	-180	5	-3.37	311943815	60496	162.00	5340	5430	4980	6940	3740	5340	5156.44	1.50	0	-1877	5766	5552	5436	5222	5106	5495	5165	84	1600	500	3310	10	1	16769188	865	6.16	1.04	12	0.36	837.00	4965.00	15340	20240108	-66.36	4980	20241206	3.61	15340	-66.36	20240108	4980	3.61	20241206	15340	-66.36	20240108	4980	3.61	20241206	1.93	N	445180	500	83 억	251473	N	N	0	N	00	N
135	20241206	111218	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5080	-260	5	-4.87	287629815	55753	149.30	5340	5430	4980	6940	3740	5340	5159.00	1.50	0	-5022	5766	5552	5436	5222	5106	5495	5165	84	1600	500	3310	10	1	16769188	852	6.07	1.02	12	0.33	837.00	4965.00	15340	20240108	-66.88	4980	20241206	2.01	15340	-66.88	20240108	4980	2.01	20241206	15340	-66.88	20240108	4980	2.01	20241206	1.93	N	445180	500	83 억	251473	N	N	0	N	00	N
136	20241206	101217	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5200	-140	5	-2.62	114305990	21645	57.96	5340	5430	5200	6940	3740	5340	5280.94	1.50	0	-6791	5766	5552	5436	5222	5106	5495	5165	84	1600	500	3310	10	1	16769188	872	6.21	1.05	12	0.13	837.00	4965.00	15340	20240108	-66.10	5200	20241206	0.00	15340	-66.10	20240108	5200	0.00	20241206	15340	-66.10	20240108	5200	0.00	20241206	1.93	N	445180	500	83 억	251473	N	N	0	N	00	N
137	20241206	091228	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5330	-10	5	-0.19	14620690	2738	7.33	5340	5430	5320	6940	3740	5340	5339.92	1.50	0	-312	5766	5552	5436	5222	5106	5495	5165	84	1600	500	3310	10	1	16769188	894	6.37	1.07	12	0.02	837.00	4965.00	15340	20240108	-65.25	5320	20241206	0.19	15340	-65.25	20240108	5320	0.19	20241206	15340	-65.25	20240108	5320	0.19	20241206	1.93	N	445180	500	83 억	251473	N	N	0	N	00	N
138	20241205	161202	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5340	-160	5	-2.91	202465260	37237	69.64	5650	5650	5320	7150	3850	5500	5437.21	1.54	0	-7153	5880	5690	5570	5380	5260	5655	5345	84	1650	500	3410	10	1	16769188	895	6.38	1.08	12	0.22	837.00	4965.00	15340	20240108	-65.19	5320	20241205	0.38	15340	-65.19	20240108	5320	0.38	20241205	15340	-65.19	20240108	5320	0.38	20241205	1.93	N	445180	500	83 억	258626	N	N	0	N	00	N
139	20241205	151211	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5380	-120	5	-2.18	197673270	36340	67.96	5650	5650	5320	7150	3850	5500	5439.55	1.54	0	-7234	5880	5690	5570	5380	5260	5655	5345	84	1650	500	3410	10	1	16769188	902	6.43	1.08	12	0.22	837.00	4965.00	15340	20240108	-64.93	5320	20241205	1.13	15340	-64.93	20240108	5320	1.13	20241205	15340	-64.93	20240108	5320	1.13	20241205	1.93	N	445180	500	83 억	258626	N	N	0	N	00	N
140	20241205	141155	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5460	-40	5	-0.73	168288140	30880	57.75	5650	5650	5320	7150	3850	5500	5449.75	1.54	0	-6190	5880	5690	5570	5380	5260	5655	5345	84	1650	500	3410	10	1	16769188	916	6.52	1.10	12	0.18	837.00	4965.00	15340	20240108	-64.41	5320	20241205	2.63	15340	-64.41	20240108	5320	2.63	20241205	15340	-64.41	20240108	5320	2.63	20241205	1.93	N	445180	500	83 억	258626	N	N	0	N	00	N
141	20241205	131205	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5500	0	3	0.00	159248760	29231	54.66	5650	5650	5320	7150	3850	5500	5447.94	1.54	0	-5370	5880	5690	5570	5380	5260	5655	5345	84	1650	500	3410	10	1	16769188	922	6.57	1.11	12	0.17	837.00	4965.00	15340	20240108	-64.15	5320	20241205	3.38	15340	-64.15	20240108	5320	3.38	20241205	15340	-64.15	20240108	5320	3.38	20241205	1.93	N	445180	500	83 억	258626	N	N	0	N	00	N
142	20241205	121205	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5530	30	2	0.55	149823300	27509	51.44	5650	5650	5320	7150	3850	5500	5446.34	1.54	0	-4548	5880	5690	5570	5380	5260	5655	5345	84	1650	500	3410	10	1	16769188	927	6.61	1.11	12	0.16	837.00	4965.00	15340	20240108	-63.95	5320	20241205	3.95	15340	-63.95	20240108	5320	3.95	20241205	15340	-63.95	20240108	5320	3.95	20241205	1.93	N	445180	500	83 억	258626	N	N	0	N	00	N
143	20241205	111203	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5480	-20	5	-0.36	125994060	23178	43.34	5650	5650	5320	7150	3850	5500	5435.93	1.54	0	-7100	5880	5690	5570	5380	5260	5655	5345	84	1650	500	3410	10	1	16769188	919	6.55	1.10	12	0.14	837.00	4965.00	15340	20240108	-64.28	5320	20241205	3.01	15340	-64.28	20240108	5320	3.01	20241205	15340	-64.28	20240108	5320	3.01	20241205	1.93	N	445180	500	83 억	258626	N	N	0	N	00	N
144	20241205	101202	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5470	-30	5	-0.55	89411550	16486	30.83	5650	5650	5320	7150	3850	5500	5423.48	1.54	0	-7285	5880	5690	5570	5380	5260	5655	5345	84	1650	500	3410	10	1	16769188	917	6.54	1.10	12	0.10	837.00	4965.00	15340	20240108	-64.34	5320	20241205	2.82	15340	-64.34	20240108	5320	2.82	20241205	15340	-64.34	20240108	5320	2.82	20241205	1.93	N	445180	500	83 억	258626	N	N	0	N	00	N
145	20241205	091209	57	100.00	KOSDAQ		화학	N	N	N	N	N	5500	0	3	0.00	5380610	973	1.82	5650	5650	5500	7150	3850	5500	5529.92	1.54	0	-672	5880	5690	5570	5380	5260	5655	5345	84	1650	500	3410	10	1	16769188	922	6.57	1.11	12	0.01	837.00	4965.00	15340	20240108	-64.15	5430	20241114	1.29	15340	-64.15	20240108	5430	1.29	20241114	15340	-64.15	20240108	5430	1.29	20241114	1.93	N	445180	500	83 억	258626	N	N	0	N	00	N
146	20241204	161142	57	100.00	KOSDAQ		화학	N	N	N	N	N	5500	-160	5	-2.83	294565670	53457	235.03	5500	5760	5450	7350	3970	5660	5510.33	1.50	0	6966	5880	5770	5640	5530	5400	5825	5585	84	1690	500	3500	10	1	16769188	922	6.57	1.11	12	0.32	837.00	4965.00	15340	20240108	-64.15	5430	20241114	1.29	15340	-64.15	20240108	5430	1.29	20241114	15340	-64.15	20240108	5430	1.29	20241114	1.97	N	445180	500	83 억	251660	N	N	0	N	00	N
147	20241204	151144	57	100.00	KOSDAQ		화학	N	N	N	N	N	5490	-170	5	-3.00	286414820	51970	228.49	5500	5760	5450	7350	3970	5660	5511.16	1.50	0	7322	5880	5770	5640	5530	5400	5825	5585	84	1690	500	3500	10	1	16769188	921	6.56	1.11	12	0.31	837.00	4965.00	15340	20240108	-64.21	5430	20241114	1.10	15340	-64.21	20240108	5430	1.10	20241114	15340	-64.21	20240108	5430	1.10	20241114	1.97	N	445180	500	83 억	251660	N	N	0	N	00	N
148	20241204	141146	57	100.00	KOSDAQ		화학	N	N	N	N	N	5480	-180	5	-3.18	216698060	39208	172.38	5500	5760	5480	7350	3970	5660	5526.88	1.50	0	6754	5880	5770	5640	5530	5400	5825	5585	84	1690	500	3500	10	1	16769188	919	6.55	1.10	12	0.23	837.00	4965.00	15340	20240108	-64.28	5430	20241114	0.92	15340	-64.28	20240108	5430	0.92	20241114	15340	-64.28	20240108	5430	0.92	20241114	1.97	N	445180	500	83 억	251660	N	N	0	N	00	N
149	20241204	131140	57	100.00	KOSDAQ		화학	N	N	N	N	N	5570	-90	5	-1.59	180969200	32732	143.91	5500	5760	5480	7350	3970	5660	5528.82	1.50	0	6632	5880	5770	5640	5530	5400	5825	5585	84	1690	500	3500	10	1	16769188	934	6.65	1.12	12	0.20	837.00	4965.00	15340	20240108	-63.69	5430	20241114	2.58	15340	-63.69	20240108	5430	2.58	20241114	15340	-63.69	20240108	5430	2.58	20241114	1.97	N	445180	500	83 억	251660	N	N	0	N	00	N
150	20241204	121134	57	100.00	KOSDAQ		화학	N	N	N	N	N	5510	-150	5	-2.65	165560460	29949	131.67	5500	5760	5480	7350	3970	5660	5528.08	1.50	0	4937	5880	5770	5640	5530	5400	5825	5585	84	1690	500	3500	10	1	16769188	924	6.58	1.11	12	0.18	837.00	4965.00	15340	20240108	-64.08	5430	20241114	1.47	15340	-64.08	20240108	5430	1.47	20241114	15340	-64.08	20240108	5430	1.47	20241114	1.97	N	445180	500	83 억	251660	N	N	0	N	00	N
151	20241204	111121	57	100.00	KOSDAQ		화학	N	N	N	N	N	5520	-140	5	-2.47	117084660	21129	92.90	5500	5760	5490	7350	3970	5660	5541.42	1.50	0	7763	5880	5770	5640	5530	5400	5825	5585	84	1690	500	3500	10	1	16769188	926	6.59	1.11	12	0.13	837.00	4965.00	15340	20240108	-64.02	5430	20241114	1.66	15340	-64.02	20240108	5430	1.66	20241114	15340	-64.02	20240108	5430	1.66	20241114	1.97	N	445180	500	83 억	251660	N	N	0	N	00	N
152	20241204	101123	57	100.00	KOSDAQ		화학	N	N	N	N	N	5520	-140	5	-2.47	95067400	17138	75.35	5500	5760	5490	7350	3970	5660	5547.17	1.50	0	7890	5880	5770	5640	5530	5400	5825	5585	84	1690	500	3500	10	1	16769188	926	6.59	1.11	12	0.10	837.00	4965.00	15340	20240108	-64.02	5430	20241114	1.66	15340	-64.02	20240108	5430	1.66	20241114	15340	-64.02	20240108	5430	1.66	20241114	1.97	N	445180	500	83 억	251660	N	N	0	N	00	N
153	20241204	091146	57	100.00	KOSDAQ		화학	N	N	N	N	N	5630	-30	5	-0.53	14994510	2703	11.88	5500	5630	5490	7350	3970	5660	5547.36	1.50	0	1609	5880	5770	5640	5530	5400	5825	5585	84	1690	500	3500	10	1	16769188	944	6.73	1.13	12	0.02	837.00	4965.00	15340	20240108	-63.30	5430	20241114	3.68	15340	-63.30	20240108	5430	3.68	20241114	15340	-63.30	20240108	5430	3.68	20241114	1.97	N	445180	500	83 억	251660	N	N	0	N	00	N
154	20241203	161230	57	100.00	KOSDAQ		화학	N	N	N	N	N	5660	150	2	2.72	129097960	22724	54.57	5510	5750	5510	7160	3860	5510	5681.13	1.43	0	11869	5850	5680	5580	5410	5310	5630	5360	84	1650	500	3410	10	1	16769188	949	6.76	1.14	12	0.14	837.00	4965.00	15340	20240108	-63.10	5430	20241114	4.24	15340	-63.10	20240108	5430	4.24	20241114	15340	-63.10	20240108	5430	4.24	20241114	1.94	N	445180	500	83 억	239789	N	N	0	N	00	N
155	20241203	151323	57	100.00	KOSDAQ		화학	N	N	N	N	N	5710	200	2	3.63	123657710	21765	52.26	5510	5750	5510	7160	3860	5510	5681.49	1.43	0	11560	5850	5680	5580	5410	5310	5630	5360	84	1650	500	3410	10	1	16769188	958	6.82	1.15	12	0.13	837.00	4965.00	15340	20240108	-62.78	5430	20241114	5.16	15340	-62.78	20240108	5430	5.16	20241114	15340	-62.78	20240108	5430	5.16	20241114	1.94	N	445180	500	83 억	239789	N	N	0	N	00	N
156	20241203	141255	57	100.00	KOSDAQ		화학	N	N	N	N	N	5700	190	2	3.45	111675870	19659	47.21	5510	5750	5510	7160	3860	5510	5680.65	1.43	0	10439	5850	5680	5580	5410	5310	5630	5360	84	1650	500	3410	10	1	16769188	956	6.81	1.15	12	0.12	837.00	4965.00	15340	20240108	-62.84	5430	20241114	4.97	15340	-62.84	20240108	5430	4.97	20241114	15340	-62.84	20240108	5430	4.97	20241114	1.94	N	445180	500	83 억	239789	N	N	0	N	00	N
157	20241203	131253	57	100.00	KOSDAQ		화학	N	N	N	N	N	5700	190	2	3.45	104049610	18316	43.98	5510	5750	5510	7160	3860	5510	5680.80	1.43	0	9558	5850	5680	5580	5410	5310	5630	5360	84	1650	500	3410	10	1	16769188	956	6.81	1.15	12	0.11	837.00	4965.00	15340	20240108	-62.84	5430	20241114	4.97	15340	-62.84	20240108	5430	4.97	20241114	15340	-62.84	20240108	5430	4.97	20241114	1.94	N	445180	500	83 억	239789	N	N	0	N	00	N
158	20241203	121316	57	100.00	KOSDAQ		화학	N	N	N	N	N	5720	210	2	3.81	97996660	17250	41.42	5510	5750	5510	7160	3860	5510	5680.97	1.43	0	9014	5850	5680	5580	5410	5310	5630	5360	84	1650	500	3410	10	1	16769188	959	6.83	1.15	12	0.10	837.00	4965.00	15340	20240108	-62.71	5430	20241114	5.34	15340	-62.71	20240108	5430	5.34	20241114	15340	-62.71	20240108	5430	5.34	20241114	1.94	N	445180	500	83 억	239789	N	N	0	N	00	N
159	20241203	111244	57	100.00	KOSDAQ		화학	N	N	N	N	N	5730	220	2	3.99	81288860	14323	34.39	5510	5750	5510	7160	3860	5510	5675.41	1.43	0	7898	5850	5680	5580	5410	5310	5630	5360	84	1650	500	3410	10	1	16769188	961	6.85	1.15	12	0.09	837.00	4965.00	15340	20240108	-62.65	5430	20241114	5.52	15340	-62.65	20240108	5430	5.52	20241114	15340	-62.65	20240108	5430	5.52	20241114	1.94	N	445180	500	83 억	239789	N	N	0	N	00	N
160	20241203	101232	57	100.00	KOSDAQ		화학	N	N	N	N	N	5660	150	2	2.72	51027840	9016	21.65	5510	5750	5510	7160	3860	5510	5659.70	1.43	0	5376	5850	5680	5580	5410	5310	5630	5360	84	1650	500	3410	10	1	16769188	949	6.76	1.14	12	0.05	837.00	4965.00	15340	20240108	-63.10	5430	20241114	4.24	15340	-63.10	20240108	5430	4.24	20241114	15340	-63.10	20240108	5430	4.24	20241114	1.94	N	445180	500	83 억	239789	N	N	0	N	00	N
161	20241203	091220	57	100.00	KOSDAQ		화학	N	N	N	N	N	5680	170	2	3.09	24374760	4323	10.38	5510	5690	5510	7160	3860	5510	5638.39	1.43	0	2584	5850	5680	5580	5410	5310	5630	5360	84	1650	500	3410	10	1	16769188	952	6.79	1.14	12	0.03	837.00	4965.00	15340	20240108	-62.97	5430	20241114	4.60	15340	-62.97	20240108	5430	4.60	20241114	15340	-62.97	20240108	5430	4.60	20241114	1.94	N	445180	500	83 억	239789	N	N	0	N	00	N
162	20241202	161201	57	100.00	KOSDAQ		화학	N	N	N	N	N	5510	-130	5	-2.30	230870850	41640	200.85	5610	5750	5480	7330	3950	5640	5544.45	1.44	0	-2342	5900	5770	5670	5540	5440	5720	5490	84	1690	500	3490	10	1	16769188	924	6.58	1.11	12	0.25	837.00	4965.00	15340	20240108	-64.08	5430	20241114	1.47	15340	-64.08	20240108	5430	1.47	20241114	15340	-64.08	20240108	5430	1.47	20241114	1.96	N	445180	500	83 억	242126	N	N	0	N	00	N
163	20241202	151414	57	100.00	KOSDAQ		화학	N	N	N	N	N	5530	-110	5	-1.95	213364900	38468	185.55	5610	5750	5480	7330	3950	5640	5546.56	1.44	0	-2357	5900	5770	5670	5540	5440	5720	5490	84	1690	500	3490	10	1	16769188	927	6.61	1.11	12	0.23	837.00	4965.00	15340	20240108	-63.95	5430	20241114	1.84	15340	-63.95	20240108	5430	1.84	20241114	15340	-63.95	20240108	5430	1.84	20241114	1.96	N	445180	500	83 억	242126	N	N	0	N	00	N
164	20241202	141312	57	100.00	KOSDAQ		화학	N	N	N	N	N	5590	-50	5	-0.89	182692250	32943	158.90	5610	5750	5480	7330	3950	5640	5545.71	1.44	0	-4644	5900	5770	5670	5540	5440	5720	5490	84	1690	500	3490	10	1	16769188	937	6.68	1.13	12	0.20	837.00	4965.00	15340	20240108	-63.56	5430	20241114	2.95	15340	-63.56	20240108	5430	2.95	20241114	15340	-63.56	20240108	5430	2.95	20241114	1.96	N	445180	500	83 억	242126	N	N	0	N	00	N
165	20241202	131218	57	100.00	KOSDAQ		화학	N	N	N	N	N	5520	-120	5	-2.13	129510450	23389	112.82	5610	5750	5480	7330	3950	5640	5537.24	1.44	0	-9101	5900	5770	5670	5540	5440	5720	5490	84	1690	500	3490	10	1	16769188	926	6.59	1.11	12	0.14	837.00	4965.00	15340	20240108	-64.02	5430	20241114	1.66	15340	-64.02	20240108	5430	1.66	20241114	15340	-64.02	20240108	5430	1.66	20241114	1.96	N	445180	500	83 억	242126	N	N	0	N	00	N
166	20241202	121245	57	100.00	KOSDAQ		화학	N	N	N	N	N	5520	-120	5	-2.13	80590750	14503	69.95	5610	5750	5500	7330	3950	5640	5556.83	1.44	0	-4390	5900	5770	5670	5540	5440	5720	5490	84	1690	500	3490	10	1	16769188	926	6.59	1.11	12	0.09	837.00	4965.00	15340	20240108	-64.02	5430	20241114	1.66	15340	-64.02	20240108	5430	1.66	20241114	15340	-64.02	20240108	5430	1.66	20241114	1.96	N	445180	500	83 억	242126	N	N	0	N	00	N
167	20241202	111143	57	100.00	KOSDAQ		화학	N	N	N	N	N	5520	-120	5	-2.13	60423490	10847	52.32	5610	5750	5510	7330	3950	5640	5570.53	1.44	0	-3092	5900	5770	5670	5540	5440	5720	5490	84	1690	500	3490	10	1	16769188	926	6.59	1.11	12	0.06	837.00	4965.00	15340	20240108	-64.02	5430	20241114	1.66	15340	-64.02	20240108	5430	1.66	20241114	15340	-64.02	20240108	5430	1.66	20241114	1.96	N	445180	500	83 억	242126	N	N	0	N	00	N
168	20241202	101154	57	100.00	KOSDAQ		화학	N	N	N	N	N	5580	-60	5	-1.06	32834960	5865	28.29	5610	5750	5550	7330	3950	5640	5598.46	1.44	0	-2366	5900	5770	5670	5540	5440	5720	5490	84	1690	500	3490	10	1	16769188	936	6.67	1.12	12	0.03	837.00	4965.00	15340	20240108	-63.62	5430	20241114	2.76	15340	-63.62	20240108	5430	2.76	20241114	15340	-63.62	20240108	5430	2.76	20241114	1.96	N	445180	500	83 억	242126	N	N	0	N	00	N
169	20241202	091147	57	100.00	KOSDAQ		화학	N	N	N	N	N	5630	-10	5	-0.18	4856100	854	4.12	5610	5750	5610	7330	3950	5640	5686.30	1.44	0	-336	5900	5770	5670	5540	5440	5720	5490	84	1690	500	3490	10	1	16769188	944	6.73	1.13	12	0.01	837.00	4965.00	15340	20240108	-63.30	5430	20241114	3.68	15340	-63.30	20240108	5430	3.68	20241114	15340	-63.30	20240108	5430	3.68	20241114	1.96	N	445180	500	83 억	242126	N	N	0	N	00	N

70 KiB Raw Blame History

70 KiB

Raw Blame History