KissMeData/475660/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	investmentCareful	shortOverheated
2	20241231	161436	57	100.00	KOSDAQ		화학	N	N	N	N	N	6440	-130	5	-1.98	226708520	35323	98.37	6510	6530	6360	8540	4600	6570	6418.12	0.77	-2069	-1740	6750	6660	6480	6390	6210	6705	6435	40	1970	500	4590	10	1	7929835	511	-41.82	-10.14	12	0.45	-154.00	-635.00	11480	20241118	-43.90	5790	20241209	11.23	11480	-43.90	20241118	5790	11.23	20241209	11480	-43.90	20241118	5790	11.23	20241209	0.17	N	475660	500	39 억	61126	N	N	N	N
3	20241231	151419	57	100.00	KOSDAQ		화학	N	N	N	N	N	6440	-130	5	-1.98	226708520	35323	98.37	6510	6530	6360	8540	4600	6570	6418.12	0.77	-2069	-1740	6750	6660	6480	6390	6210	6705	6435	40	1970	500	4590	10	1	7929835	511	-41.82	-10.14	12	0.45	-154.00	-635.00	11480	20241118	-43.90	5790	20241209	11.23	11480	-43.90	20241118	5790	11.23	20241209	11480	-43.90	20241118	5790	11.23	20241209	0.17	N	475660	500	39 억	61126	N	N	N	N
4	20241231	141427	57	100.00	KOSDAQ		화학	N	N	N	N	N	6440	-130	5	-1.98	226708520	35323	98.37	6510	6530	6360	8540	4600	6570	6418.12	0.77	-2069	-1740	6750	6660	6480	6390	6210	6705	6435	40	1970	500	4590	10	1	7929835	511	-41.82	-10.14	12	0.45	-154.00	-635.00	11480	20241118	-43.90	5790	20241209	11.23	11480	-43.90	20241118	5790	11.23	20241209	11480	-43.90	20241118	5790	11.23	20241209	0.17	N	475660	500	39 억	61126	N	N	N	N
5	20241231	131435	57	100.00	KOSDAQ		화학	N	N	N	N	N	6440	-130	5	-1.98	226708520	35323	98.37	6510	6530	6360	8540	4600	6570	6418.12	0.77	-2069	-1740	6750	6660	6480	6390	6210	6705	6435	40	1970	500	4590	10	1	7929835	511	-41.82	-10.14	12	0.45	-154.00	-635.00	11480	20241118	-43.90	5790	20241209	11.23	11480	-43.90	20241118	5790	11.23	20241209	11480	-43.90	20241118	5790	11.23	20241209	0.17	N	475660	500	39 억	61126	N	N	N	N
6	20241231	121434	57	100.00	KOSDAQ		화학	N	N	N	N	N	6440	-130	5	-1.98	226708520	35323	98.37	6510	6530	6360	8540	4600	6570	6418.12	0.77	-2069	-1740	6750	6660	6480	6390	6210	6705	6435	40	1970	500	4590	10	1	7929835	511	-41.82	-10.14	12	0.45	-154.00	-635.00	11480	20241118	-43.90	5790	20241209	11.23	11480	-43.90	20241118	5790	11.23	20241209	11480	-43.90	20241118	5790	11.23	20241209	0.17	N	475660	500	39 억	61126	N	N	N	N
7	20241231	111434	57	100.00	KOSDAQ		화학	N	N	N	N	N	6440	-130	5	-1.98	226708520	35323	98.37	6510	6530	6360	8540	4600	6570	6418.12	0.77	-2069	-1740	6750	6660	6480	6390	6210	6705	6435	40	1970	500	4590	10	1	7929835	511	-41.82	-10.14	12	0.45	-154.00	-635.00	11480	20241118	-43.90	5790	20241209	11.23	11480	-43.90	20241118	5790	11.23	20241209	11480	-43.90	20241118	5790	11.23	20241209	0.17	N	475660	500	39 억	61126	N	N	N	N
8	20241231	101427	57	100.00	KOSDAQ		화학	N	N	N	N	N	6440	-130	5	-1.98	226708520	35323	98.37	6510	6530	6360	8540	4600	6570	6418.12	0.77	-2069	-1740	6750	6660	6480	6390	6210	6705	6435	40	1970	500	4590	10	1	7929835	511	-41.82	-10.14	12	0.45	-154.00	-635.00	11480	20241118	-43.90	5790	20241209	11.23	11480	-43.90	20241118	5790	11.23	20241209	11480	-43.90	20241118	5790	11.23	20241209	0.17	N	475660	500	39 억	61126	N	N	N	N
9	20241231	091430	57	100.00	KOSDAQ		화학	N	N	N	N	N	6440	-130	5	-1.98	226708520	35323	98.37	6510	6530	6360	8540	4600	6570	6418.12	0.77	-2069	-1740	6750	6660	6480	6390	6210	6705	6435	40	1970	500	4590	10	1	7929835	511	-41.82	-10.14	12	0.45	-154.00	-635.00	11480	20241118	-43.90	5790	20241209	11.23	11480	-43.90	20241118	5790	11.23	20241209	11480	-43.90	20241118	5790	11.23	20241209	0.17	N	475660	500	39 억	61126	N	N	N	N
10	20241230	161418	57	100.00	KOSDAQ		화학	N	N	N	N	N	6440	-130	5	-1.98	226386800	35273	98.23	6510	6530	6360	8540	4600	6570	6418.12	0.80	0	-1740	6750	6660	6480	6390	6210	6705	6435	40	1970	500	4590	10	1	7929835	511	-41.82	-10.14	12	0.44	-154.00	-635.00	11480	20241118	-43.90	5790	20241209	11.23	11480	-43.90	20241118	5790	11.23	20241209	11480	-43.90	20241118	5790	11.23	20241209	0.17	N	475660	500	39 억	63195	N	N	N	N
11	20241230	151430	57	100.00	KOSDAQ		화학	N	N	N	N	N	6450	-120	5	-1.83	207387900	32326	90.02	6510	6530	6360	8540	4600	6570	6415.51	0.80	0	-1596	6750	6660	6480	6390	6210	6705	6435	40	1970	500	4590	10	1	7929835	511	-41.88	-10.16	12	0.41	-154.00	-635.00	11480	20241118	-43.82	5790	20241209	11.40	11480	-43.82	20241118	5790	11.40	20241209	11480	-43.82	20241118	5790	11.40	20241209	0.17	N	475660	500	39 억	63195	N	N	N	N
12	20241230	141429	57	100.00	KOSDAQ		화학	N	N	N	N	N	6440	-130	5	-1.98	156642860	24424	68.02	6510	6530	6360	8540	4600	6570	6413.48	0.80	0	-4149	6750	6660	6480	6390	6210	6705	6435	40	1970	500	4590	10	1	7929835	511	-41.82	-10.14	12	0.31	-154.00	-635.00	11480	20241118	-43.90	5790	20241209	11.23	11480	-43.90	20241118	5790	11.23	20241209	11480	-43.90	20241118	5790	11.23	20241209	0.17	N	475660	500	39 억	63195	N	N	N	N
13	20241230	131432	57	100.00	KOSDAQ		화학	N	N	N	N	N	6390	-180	5	-2.74	134184720	20924	58.27	6510	6530	6360	8540	4600	6570	6412.96	0.80	0	-5860	6750	6660	6480	6390	6210	6705	6435	40	1970	500	4590	10	1	7929835	507	-41.49	-10.06	12	0.26	-154.00	-635.00	11480	20241118	-44.34	5790	20241209	10.36	11480	-44.34	20241118	5790	10.36	20241209	11480	-44.34	20241118	5790	10.36	20241209	0.17	N	475660	500	39 억	63195	N	N	N	N
14	20241230	121425	57	100.00	KOSDAQ		화학	N	N	N	N	N	6360	-210	5	-3.20	124284180	19373	53.95	6510	6530	6360	8540	4600	6570	6415.33	0.80	0	-5632	6750	6660	6480	6390	6210	6705	6435	40	1970	500	4590	10	1	7929835	504	-41.30	-10.02	12	0.24	-154.00	-635.00	11480	20241118	-44.60	5790	20241209	9.84	11480	-44.60	20241118	5790	9.84	20241209	11480	-44.60	20241118	5790	9.84	20241209	0.17	N	475660	500	39 억	63195	N	N	N	N
15	20241230	111421	57	100.00	KOSDAQ		화학	N	N	N	N	N	6380	-190	5	-2.89	106373750	16563	46.13	6510	6530	6370	8540	4600	6570	6422.37	0.80	0	-4602	6750	6660	6480	6390	6210	6705	6435	40	1970	500	4590	10	1	7929835	506	-41.43	-10.05	12	0.21	-154.00	-635.00	11480	20241118	-44.43	5790	20241209	10.19	11480	-44.43	20241118	5790	10.19	20241209	11480	-44.43	20241118	5790	10.19	20241209	0.17	N	475660	500	39 억	63195	N	N	N	N
16	20241230	101425	57	100.00	KOSDAQ		화학	N	N	N	N	N	6430	-140	5	-2.13	47674070	7398	20.60	6510	6530	6380	8540	4600	6570	6444.18	0.80	0	-397	6750	6660	6480	6390	6210	6705	6435	40	1970	500	4590	10	1	7929835	510	-41.75	-10.13	12	0.09	-154.00	-635.00	11480	20241118	-43.99	5790	20241209	11.05	11480	-43.99	20241118	5790	11.05	20241209	11480	-43.99	20241118	5790	11.05	20241209	0.17	N	475660	500	39 억	63195	N	N	N	N
17	20241230	091430	57	100.00	KOSDAQ		화학	N	N	N	N	N	6480	-90	5	-1.37	5219490	803	2.24	6510	6530	6480	8540	4600	6570	6499.99	0.80	0	48	6750	6660	6480	6390	6210	6705	6435	40	1970	500	4590	10	1	7929835	514	-42.08	-10.20	12	0.01	-154.00	-635.00	11480	20241118	-43.55	5790	20241209	11.92	11480	-43.55	20241118	5790	11.92	20241209	11480	-43.55	20241118	5790	11.92	20241209	0.17	N	475660	500	39 억	63195	N	N	N	N
18	20241227	161421	57	100.00	KOSDAQ		화학	N	N	N	N	N	6570	40	2	0.61	230509170	35892	74.62	6530	6570	6300	8480	4580	6530	6422.30	0.75	0	3821	6996	6762	6646	6412	6296	6705	6355	40	1950	500	4570	10	1	7929835	521	-42.66	-10.35	12	0.45	-154.00	-635.00	11480	20241118	-42.77	5790	20241209	13.47	11480	-42.77	20241118	5790	13.47	20241209	11480	-42.77	20241118	5790	13.47	20241209	0.13	N	475660	500	39 억	59574	N	N	N	N
19	20241227	151421	57	100.00	KOSDAQ		화학	N	N	N	N	N	6440	-90	5	-1.38	223049710	34748	72.24	6530	6570	6300	8480	4580	6530	6419.07	0.75	0	4201	6996	6762	6646	6412	6296	6705	6355	40	1950	500	4570	10	1	7929835	511	-41.82	-10.14	12	0.44	-154.00	-635.00	11480	20241118	-43.90	5790	20241209	11.23	11480	-43.90	20241118	5790	11.23	20241209	11480	-43.90	20241118	5790	11.23	20241209	0.13	N	475660	500	39 억	59574	N	N	N	N
20	20241227	141423	57	100.00	KOSDAQ		화학	N	N	N	N	N	6430	-100	5	-1.53	214163120	33364	69.37	6530	6570	6300	8480	4580	6530	6418.99	0.75	0	4019	6996	6762	6646	6412	6296	6705	6355	40	1950	500	4570	10	1	7929835	510	-41.75	-10.13	12	0.42	-154.00	-635.00	11480	20241118	-43.99	5790	20241209	11.05	11480	-43.99	20241118	5790	11.05	20241209	11480	-43.99	20241118	5790	11.05	20241209	0.13	N	475660	500	39 억	59574	N	N	N	N
21	20241227	131421	57	100.00	KOSDAQ		화학	N	N	N	N	N	6420	-110	5	-1.68	207943040	32394	67.35	6530	6570	6300	8480	4580	6530	6419.18	0.75	0	3768	6996	6762	6646	6412	6296	6705	6355	40	1950	500	4570	10	1	7929835	509	-41.69	-10.11	12	0.41	-154.00	-635.00	11480	20241118	-44.08	5790	20241209	10.88	11480	-44.08	20241118	5790	10.88	20241209	11480	-44.08	20241118	5790	10.88	20241209	0.13	N	475660	500	39 억	59574	N	N	N	N
22	20241227	121422	57	100.00	KOSDAQ		화학	N	N	N	N	N	6380	-150	5	-2.30	199564510	31084	64.63	6530	6570	6300	8480	4580	6530	6420.17	0.75	0	3690	6996	6762	6646	6412	6296	6705	6355	40	1950	500	4570	10	1	7929835	506	-41.43	-10.05	12	0.39	-154.00	-635.00	11480	20241118	-44.43	5790	20241209	10.19	11480	-44.43	20241118	5790	10.19	20241209	11480	-44.43	20241118	5790	10.19	20241209	0.13	N	475660	500	39 억	59574	N	N	N	N
23	20241227	111420	57	100.00	KOSDAQ		화학	N	N	N	N	N	6460	-70	5	-1.07	163204340	25382	52.77	6530	6570	6300	8480	4580	6530	6429.92	0.75	0	3768	6996	6762	6646	6412	6296	6705	6355	40	1950	500	4570	10	1	7929835	512	-41.95	-10.17	12	0.32	-154.00	-635.00	11480	20241118	-43.73	5790	20241209	11.57	11480	-43.73	20241118	5790	11.57	20241209	11480	-43.73	20241118	5790	11.57	20241209	0.13	N	475660	500	39 억	59574	N	N	N	N
24	20241227	101420	57	100.00	KOSDAQ		화학	N	N	N	N	N	6490	-40	5	-0.61	41880130	6502	13.52	6530	6570	6300	8480	4580	6530	6441.12	0.75	0	834	6996	6762	6646	6412	6296	6705	6355	40	1950	500	4570	10	1	7929835	515	-42.14	-10.22	12	0.08	-154.00	-635.00	11480	20241118	-43.47	5790	20241209	12.09	11480	-43.47	20241118	5790	12.09	20241209	11480	-43.47	20241118	5790	12.09	20241209	0.13	N	475660	500	39 억	59574	N	N	N	N
25	20241227	091425	57	100.00	KOSDAQ		화학	N	N	N	N	N	6480	-50	5	-0.77	10897610	1691	3.52	6530	6570	6300	8480	4580	6530	6444.48	0.75	0	-21	6996	6762	6646	6412	6296	6705	6355	40	1950	500	4570	10	1	7929835	514	-42.08	-10.20	12	0.02	-154.00	-635.00	11480	20241118	-43.55	5790	20241209	11.92	11480	-43.55	20241118	5790	11.92	20241209	11480	-43.55	20241118	5790	11.92	20241209	0.13	N	475660	500	39 억	59574	N	N	N	N
26	20241226	161414	57	100.00	KOSDAQ		화학	N	N	N	N	N	6530	-350	5	-5.09	317706130	47572	43.47	6860	6880	6530	8940	4820	6880	6678.24	0.76	0	-632	7213	7046	6773	6606	6333	7130	6690	40	2060	500	4810	10	1	7929835	518	-42.40	-10.28	12	0.60	-154.00	-635.00	11480	20241118	-43.12	5790	20241209	12.78	11480	-43.12	20241118	5790	12.78	20241209	11480	-43.12	20241118	5790	12.78	20241209	0.06	N	475660	500	39 억	60429	N	N	N	N
27	20241226	151412	57	100.00	KOSDAQ		화학	N	N	N	N	N	6620	-260	5	-3.78	290295850	43381	39.64	6860	6880	6540	8940	4820	6880	6691.49	0.76	0	-283	7213	7046	6773	6606	6333	7130	6690	40	2060	500	4810	10	1	7929835	525	-42.99	-10.43	12	0.55	-154.00	-635.00	11480	20241118	-42.33	5790	20241209	14.34	11480	-42.33	20241118	5790	14.34	20241209	11480	-42.33	20241118	5790	14.34	20241209	0.06	N	475660	500	39 억	60429	N	N	N	N
28	20241226	141409	57	100.00	KOSDAQ		화학	N	N	N	N	N	6580	-300	5	-4.36	257382490	38393	35.08	6860	6880	6550	8940	4820	6880	6703.59	0.76	0	40	7213	7046	6773	6606	6333	7130	6690	40	2060	500	4810	10	1	7929835	522	-42.73	-10.36	12	0.48	-154.00	-635.00	11480	20241118	-42.68	5790	20241209	13.64	11480	-42.68	20241118	5790	13.64	20241209	11480	-42.68	20241118	5790	13.64	20241209	0.06	N	475660	500	39 억	60429	N	N	N	N
29	20241226	131411	57	100.00	KOSDAQ		화학	N	N	N	N	N	6730	-150	5	-2.18	162420600	24020	21.95	6860	6880	6690	8940	4820	6880	6761.57	0.76	0	794	7213	7046	6773	6606	6333	7130	6690	40	2060	500	4810	10	1	7929835	534	-43.70	-10.60	12	0.30	-154.00	-635.00	11480	20241118	-41.38	5790	20241209	16.23	11480	-41.38	20241118	5790	16.23	20241209	11480	-41.38	20241118	5790	16.23	20241209	0.06	N	475660	500	39 억	60429	N	N	N	N
30	20241226	121408	57	100.00	KOSDAQ		화학	N	N	N	N	N	6730	-150	5	-2.18	141772450	20946	19.14	6860	6880	6700	8940	4820	6880	6768.13	0.76	0	893	7213	7046	6773	6606	6333	7130	6690	40	2060	500	4810	10	1	7929835	534	-43.70	-10.60	12	0.26	-154.00	-635.00	11480	20241118	-41.38	5790	20241209	16.23	11480	-41.38	20241118	5790	16.23	20241209	11480	-41.38	20241118	5790	16.23	20241209	0.06	N	475660	500	39 억	60429	N	N	N	N
31	20241226	111408	57	100.00	KOSDAQ		화학	N	N	N	N	N	6740	-140	5	-2.03	138410250	20446	18.68	6860	6880	6700	8940	4820	6880	6769.20	0.76	0	710	7213	7046	6773	6606	6333	7130	6690	40	2060	500	4810	10	1	7929835	534	-43.77	-10.61	12	0.26	-154.00	-635.00	11480	20241118	-41.29	5790	20241209	16.41	11480	-41.29	20241118	5790	16.41	20241209	11480	-41.29	20241118	5790	16.41	20241209	0.06	N	475660	500	39 억	60429	N	N	N	N
32	20241226	101410	57	100.00	KOSDAQ		화학	N	N	N	N	N	6710	-170	5	-2.47	105052070	15472	14.14	6860	6880	6710	8940	4820	6880	6789.44	0.76	0	313	7213	7046	6773	6606	6333	7130	6690	40	2060	500	4810	10	1	7929835	532	-43.57	-10.57	12	0.20	-154.00	-635.00	11480	20241118	-41.55	5790	20241209	15.89	11480	-41.55	20241118	5790	15.89	20241209	11480	-41.55	20241118	5790	15.89	20241209	0.06	N	475660	500	39 억	60429	N	N	N	N
33	20241226	091406	57	100.00	KOSDAQ		화학	N	N	N	N	N	6840	-40	5	-0.58	35406280	5184	4.74	6860	6880	6710	8940	4820	6880	6829.28	0.76	0	252	7213	7046	6773	6606	6333	7130	6690	40	2060	500	4810	10	1	7929835	542	-44.42	-10.77	12	0.07	-154.00	-635.00	11480	20241118	-40.42	5790	20241209	18.13	11480	-40.42	20241118	5790	18.13	20241209	11480	-40.42	20241118	5790	18.13	20241209	0.06	N	475660	500	39 억	60429	N	N	N	N
34	20241224	161408	57	100.00	KOSDAQ		화학	N	N	N	N	N	6880	160	2	2.38	732494200	108480	76.36	6720	6940	6500	8730	4710	6720	6752.33	0.70	0	4739	7386	7052	6856	6522	6326	6955	6425	40	2010	500	4700	10	1	7929835	546	-44.68	-10.83	12	1.37	-154.00	-635.00	11480	20241118	-40.07	5790	20241209	18.83	11480	-40.07	20241118	5790	18.83	20241209	11480	-40.07	20241118	5790	18.83	20241209	0.10	N	475660	500	39 억	55522	N	N	N	N
35	20241224	151408	57	100.00	KOSDAQ		화학	N	N	N	N	N	6870	150	2	2.23	719198930	106548	75.00	6720	6940	6500	8730	4710	6720	6750.00	0.70	0	4989	7386	7052	6856	6522	6326	6955	6425	40	2010	500	4700	10	1	7929835	545	-44.61	-10.82	12	1.34	-154.00	-635.00	11480	20241118	-40.16	5790	20241209	18.65	11480	-40.16	20241118	5790	18.65	20241209	11480	-40.16	20241118	5790	18.65	20241209	0.10	N	475660	500	39 억	55522	N	N	N	N
36	20241224	141405	57	100.00	KOSDAQ		화학	N	N	N	N	N	6890	170	2	2.53	604230120	89762	63.19	6720	6940	6500	8730	4710	6720	6731.47	0.70	0	8089	7386	7052	6856	6522	6326	6955	6425	40	2010	500	4700	10	1	7929835	546	-44.74	-10.85	12	1.13	-154.00	-635.00	11480	20241118	-39.98	5790	20241209	19.00	11480	-39.98	20241118	5790	19.00	20241209	11480	-39.98	20241118	5790	19.00	20241209	0.10	N	475660	500	39 억	55522	N	N	N	N
37	20241224	131407	57	100.00	KOSDAQ		화학	N	N	N	N	N	6900	180	2	2.68	542803100	80843	56.91	6720	6940	6500	8730	4710	6720	6714.29	0.70	0	8207	7386	7052	6856	6522	6326	6955	6425	40	2010	500	4700	10	1	7929835	547	-44.81	-10.87	12	1.02	-154.00	-635.00	11480	20241118	-39.90	5790	20241209	19.17	11480	-39.90	20241118	5790	19.17	20241209	11480	-39.90	20241118	5790	19.17	20241209	0.10	N	475660	500	39 억	55522	N	N	N	N
38	20241224	121409	57	100.00	KOSDAQ		화학	N	N	N	N	N	6790	70	2	1.04	373558320	56216	39.57	6720	6800	6500	8730	4710	6720	6645.05	0.70	0	7936	7386	7052	6856	6522	6326	6955	6425	40	2010	500	4700	10	1	7929835	538	-44.09	-10.69	12	0.71	-154.00	-635.00	11480	20241118	-40.85	5790	20241209	17.27	11480	-40.85	20241118	5790	17.27	20241209	11480	-40.85	20241118	5790	17.27	20241209	0.10	N	475660	500	39 억	55522	N	N	N	N
39	20241224	111408	57	100.00	KOSDAQ		화학	N	N	N	N	N	6720	0	3	0.00	288714180	43656	30.73	6720	6770	6500	8730	4710	6720	6613.39	0.70	0	7617	7386	7052	6856	6522	6326	6955	6425	40	2010	500	4700	10	1	7929835	533	-43.64	-10.58	12	0.55	-154.00	-635.00	11480	20241118	-41.46	5790	20241209	16.06	11480	-41.46	20241118	5790	16.06	20241209	11480	-41.46	20241118	5790	16.06	20241209	0.10	N	475660	500	39 억	55522	N	N	N	N
40	20241224	101406	57	100.00	KOSDAQ		화학	N	N	N	N	N	6640	-80	5	-1.19	238961350	36185	25.47	6720	6770	6500	8730	4710	6720	6603.88	0.70	0	5869	7386	7052	6856	6522	6326	6955	6425	40	2010	500	4700	10	1	7929835	527	-43.12	-10.46	12	0.46	-154.00	-635.00	11480	20241118	-42.16	5790	20241209	14.68	11480	-42.16	20241118	5790	14.68	20241209	11480	-42.16	20241118	5790	14.68	20241209	0.10	N	475660	500	39 억	55522	N	N	N	N
41	20241224	091414	57	100.00	KOSDAQ		화학	N	N	N	N	N	6600	-120	5	-1.79	72688760	10920	7.69	6720	6770	6550	8730	4710	6720	6656.48	0.70	0	851	7386	7052	6856	6522	6326	6955	6425	40	2010	500	4700	10	1	7929835	523	-42.86	-10.39	12	0.14	-154.00	-635.00	11480	20241118	-42.51	5790	20241209	13.99	11480	-42.51	20241118	5790	13.99	20241209	11480	-42.51	20241118	5790	13.99	20241209	0.10	N	475660	500	39 억	55522	N	N	N	N
42	20241223	161357	57	100.00	KOSDAQ		화학	N	N	N	N	N	6720	50	2	0.75	974544820	142017	294.43	7100	7190	6660	8670	4670	6670	6862.17	0.72	0	-8405	7203	6936	6733	6466	6263	6835	6365	40	2000	500	4660	10	1	7929835	533	-43.64	-10.58	12	1.79	-154.00	-635.00	11480	20241118	-41.46	5790	20241209	16.06	11480	-41.46	20241118	5790	16.06	20241209	11480	-41.46	20241118	5790	16.06	20241209	0.01	N	475660	500	39 억	57276	N	N	N	N
43	20241223	151401	57	100.00	KOSDAQ		화학	N	N	N	N	N	6670	0	3	0.00	953443070	138870	287.90	7100	7190	6660	8670	4670	6670	6865.72	0.72	0	-8280	7203	6936	6733	6466	6263	6835	6365	40	2000	500	4660	10	1	7929835	529	-43.31	-10.50	12	1.75	-154.00	-635.00	11480	20241118	-41.90	5790	20241209	15.20	11480	-41.90	20241118	5790	15.20	20241209	11480	-41.90	20241118	5790	15.20	20241209	0.01	N	475660	500	39 억	57276	N	N	N	N
44	20241223	141357	57	100.00	KOSDAQ		화학	N	N	N	N	N	6750	80	2	1.20	869735590	126399	262.05	7100	7190	6660	8670	4670	6670	6880.87	0.72	0	-7587	7203	6936	6733	6466	6263	6835	6365	40	2000	500	4660	10	1	7929835	535	-43.83	-10.63	12	1.59	-154.00	-635.00	11480	20241118	-41.20	5790	20241209	16.58	11480	-41.20	20241118	5790	16.58	20241209	11480	-41.20	20241118	5790	16.58	20241209	0.01	N	475660	500	39 억	57276	N	N	N	N
45	20241223	131356	57	100.00	KOSDAQ		화학	N	N	N	N	N	6780	110	2	1.65	833786120	121087	251.04	7100	7190	6660	8670	4670	6670	6885.84	0.72	0	-7185	7203	6936	6733	6466	6263	6835	6365	40	2000	500	4660	10	1	7929835	538	-44.03	-10.68	12	1.53	-154.00	-635.00	11480	20241118	-40.94	5790	20241209	17.10	11480	-40.94	20241118	5790	17.10	20241209	11480	-40.94	20241118	5790	17.10	20241209	0.01	N	475660	500	39 억	57276	N	N	N	N
46	20241223	121400	57	100.00	KOSDAQ		화학	N	N	N	N	N	6750	80	2	1.20	823222280	119521	247.79	7100	7190	6660	8670	4670	6670	6887.68	0.72	0	-7164	7203	6936	6733	6466	6263	6835	6365	40	2000	500	4660	10	1	7929835	535	-43.83	-10.63	12	1.51	-154.00	-635.00	11480	20241118	-41.20	5790	20241209	16.58	11480	-41.20	20241118	5790	16.58	20241209	11480	-41.20	20241118	5790	16.58	20241209	0.01	N	475660	500	39 억	57276	N	N	N	N
47	20241223	111354	57	100.00	KOSDAQ		화학	N	N	N	N	N	6780	110	2	1.65	799434120	115992	240.47	7100	7190	6660	8670	4670	6670	6892.15	0.72	0	-6824	7203	6936	6733	6466	6263	6835	6365	40	2000	500	4660	10	1	7929835	538	-44.03	-10.68	12	1.46	-154.00	-635.00	11480	20241118	-40.94	5790	20241209	17.10	11480	-40.94	20241118	5790	17.10	20241209	11480	-40.94	20241118	5790	17.10	20241209	0.01	N	475660	500	39 억	57276	N	N	N	N
48	20241223	101348	57	100.00	KOSDAQ		화학	N	N	N	N	N	6840	170	2	2.55	700805280	101446	210.32	7100	7190	6660	8670	4670	6670	6908.16	0.72	0	-8002	7203	6936	6733	6466	6263	6835	6365	40	2000	500	4660	10	1	7929835	542	-44.42	-10.77	12	1.28	-154.00	-635.00	11480	20241118	-40.42	5790	20241209	18.13	11480	-40.42	20241118	5790	18.13	20241209	11480	-40.42	20241118	5790	18.13	20241209	0.01	N	475660	500	39 억	57276	N	N	N	N
49	20241223	091354	57	100.00	KOSDAQ		화학	N	N	N	N	N	6810	140	2	2.10	452005730	64571	133.87	7100	7190	6730	8670	4670	6670	7000.14	0.72	0	-3107	7203	6936	6733	6466	6263	6835	6365	40	2000	500	4660	10	1	7929835	540	-44.22	-10.72	12	0.81	-154.00	-635.00	11480	20241118	-40.68	5790	20241209	17.62	11480	-40.68	20241118	5790	17.62	20241209	11480	-40.68	20241118	5790	17.62	20241209	0.01	N	475660	500	39 억	57276	N	N	N	N
50	20241220	161348	57	100.00	KOSDAQ		화학	N	N	N	N	N	6670	-280	5	-4.03	320836140	47744	42.37	6950	7000	6530	9030	4870	6950	6719.93	0.83	0	-7091	7336	7142	6906	6712	6476	7240	6810	39	2080	500	4860	10	1	7781835	519	-43.31	-10.50	12	0.61	-154.00	-635.00	11480	20241118	-41.90	5790	20241209	15.20	11480	-41.90	20241118	5790	15.20	20241209	11480	-41.90	20241118	5790	15.20	20241209	0.00	N	475660	500	38 억	64367	N	N	N	N
51	20241220	151352	57	100.00	KOSDAQ		화학	N	N	N	N	N	6660	-290	5	-4.17	304766390	45334	40.23	6950	7000	6530	9030	4870	6950	6722.69	0.83	0	-6879	7336	7142	6906	6712	6476	7240	6810	39	2080	500	4860	10	1	7781835	518	-43.25	-10.49	12	0.58	-154.00	-635.00	11480	20241118	-41.99	5790	20241209	15.03	11480	-41.99	20241118	5790	15.03	20241209	11480	-41.99	20241118	5790	15.03	20241209	0.00	N	475660	500	38 억	64367	N	N	N	N
52	20241220	141349	57	100.00	KOSDAQ		화학	N	N	N	N	N	6680	-270	5	-3.88	283398840	42144	37.40	6950	7000	6530	9030	4870	6950	6724.54	0.83	0	-6694	7336	7142	6906	6712	6476	7240	6810	39	2080	500	4860	10	1	7781835	520	-43.38	-10.52	12	0.54	-154.00	-635.00	11480	20241118	-41.81	5790	20241209	15.37	11480	-41.81	20241118	5790	15.37	20241209	11480	-41.81	20241118	5790	15.37	20241209	0.00	N	475660	500	38 억	64367	N	N	N	N
53	20241220	131349	57	100.00	KOSDAQ		화학	N	N	N	N	N	6650	-300	5	-4.32	255475680	37940	33.67	6950	7000	6530	9030	4870	6950	6733.68	0.83	0	-5608	7336	7142	6906	6712	6476	7240	6810	39	2080	500	4860	10	1	7781835	517	-43.18	-10.47	12	0.49	-154.00	-635.00	11480	20241118	-42.07	5790	20241209	14.85	11480	-42.07	20241118	5790	14.85	20241209	11480	-42.07	20241118	5790	14.85	20241209	0.00	N	475660	500	38 억	64367	N	N	N	N
54	20241220	121346	57	100.00	KOSDAQ		화학	N	N	N	N	N	6650	-300	5	-4.32	243209230	36097	32.03	6950	7000	6530	9030	4870	6950	6737.66	0.83	0	-5643	7336	7142	6906	6712	6476	7240	6810	39	2080	500	4860	10	1	7781835	517	-43.18	-10.47	12	0.46	-154.00	-635.00	11480	20241118	-42.07	5790	20241209	14.85	11480	-42.07	20241118	5790	14.85	20241209	11480	-42.07	20241118	5790	14.85	20241209	0.00	N	475660	500	38 억	64367	N	N	N	N
55	20241220	111346	57	100.00	KOSDAQ		화학	N	N	N	N	N	6740	-210	5	-3.02	185092210	27420	24.33	6950	7000	6530	9030	4870	6950	6750.26	0.83	0	-1002	7336	7142	6906	6712	6476	7240	6810	39	2080	500	4860	10	1	7781835	524	-43.77	-10.61	12	0.35	-154.00	-635.00	11480	20241118	-41.29	5790	20241209	16.41	11480	-41.29	20241118	5790	16.41	20241209	11480	-41.29	20241118	5790	16.41	20241209	0.00	N	475660	500	38 억	64367	N	N	N	N
56	20241220	101348	57	100.00	KOSDAQ		화학	N	N	N	N	N	6720	-230	5	-3.31	159893620	23670	21.01	6950	7000	6530	9030	4870	6950	6755.12	0.83	0	-496	7336	7142	6906	6712	6476	7240	6810	39	2080	500	4860	10	1	7781835	523	-43.64	-10.58	12	0.30	-154.00	-635.00	11480	20241118	-41.46	5790	20241209	16.06	11480	-41.46	20241118	5790	16.06	20241209	11480	-41.46	20241118	5790	16.06	20241209	0.00	N	475660	500	38 억	64367	N	N	N	N
57	20241220	091350	57	100.00	KOSDAQ		화학	N	N	N	N	N	6710	-240	5	-3.45	47522310	7047	6.25	6950	7000	6530	9030	4870	6950	6743.62	0.83	0	462	7336	7142	6906	6712	6476	7240	6810	39	2080	500	4860	10	1	7781835	522	-43.57	-10.57	12	0.09	-154.00	-635.00	11480	20241118	-41.55	5790	20241209	15.89	11480	-41.55	20241118	5790	15.89	20241209	11480	-41.55	20241118	5790	15.89	20241209	0.00	N	475660	500	38 억	64367	N	N	N	N
58	20241219	161342	57	100.00	KOSDAQ		화학	N	N	N	N	N	6950	-10	5	-0.14	781339960	112668	62.55	6670	7100	6670	9040	4880	6960	6934.88	0.84	0	-548	7473	7216	6863	6606	6253	7345	6735	39	2080	500	4870	10	1	7781835	541	-45.13	-10.94	12	1.45	-154.00	-635.00	11480	20241118	-39.46	5790	20241209	20.03	11480	-39.46	20241118	5790	20.03	20241209	11480	-39.46	20241118	5790	20.03	20241209	0.00	N	475660	500	38 억	65508	N	N	N	N
59	20241219	151342	57	100.00	KOSDAQ		화학	N	N	N	N	N	6930	-30	5	-0.43	777454760	112109	62.24	6670	7100	6670	9040	4880	6960	6934.81	0.84	0	-494	7473	7216	6863	6606	6253	7345	6735	39	2080	500	4870	10	1	7781835	539	-45.00	-10.91	12	1.44	-154.00	-635.00	11480	20241118	-39.63	5790	20241209	19.69	11480	-39.63	20241118	5790	19.69	20241209	11480	-39.63	20241118	5790	19.69	20241209	0.00	N	475660	500	38 억	65508	N	N	N	N
60	20241219	141344	57	100.00	KOSDAQ		화학	N	N	N	N	N	6880	-80	5	-1.15	699179490	100740	55.93	6670	7100	6670	9040	4880	6960	6940.43	0.84	0	-496	7473	7216	6863	6606	6253	7345	6735	39	2080	500	4870	10	1	7781835	535	-44.68	-10.83	12	1.29	-154.00	-635.00	11480	20241118	-40.07	5790	20241209	18.83	11480	-40.07	20241118	5790	18.83	20241209	11480	-40.07	20241118	5790	18.83	20241209	0.00	N	475660	500	38 억	65508	N	N	N	N
61	20241219	131343	57	100.00	KOSDAQ		화학	N	N	N	N	N	6970	10	2	0.14	599083090	86215	47.86	6670	7100	6670	9040	4880	6960	6948.71	0.84	0	-1400	7473	7216	6863	6606	6253	7345	6735	39	2080	500	4870	10	1	7781835	542	-45.26	-10.98	12	1.11	-154.00	-635.00	11480	20241118	-39.29	5790	20241209	20.38	11480	-39.29	20241118	5790	20.38	20241209	11480	-39.29	20241118	5790	20.38	20241209	0.00	N	475660	500	38 억	65508	N	N	N	N
62	20241219	121345	57	100.00	KOSDAQ		화학	N	N	N	N	N	6980	20	2	0.29	549429590	79091	43.91	6670	7100	6670	9040	4880	6960	6946.80	0.84	0	-1090	7473	7216	6863	6606	6253	7345	6735	39	2080	500	4870	10	1	7781835	543	-45.32	-10.99	12	1.02	-154.00	-635.00	11480	20241118	-39.20	5790	20241209	20.55	11480	-39.20	20241118	5790	20.55	20241209	11480	-39.20	20241118	5790	20.55	20241209	0.00	N	475660	500	38 억	65508	N	N	N	N
63	20241219	111342	57	100.00	KOSDAQ		화학	N	N	N	N	N	6990	30	2	0.43	503029960	72456	40.22	6670	7100	6670	9040	4880	6960	6942.55	0.84	0	-964	7473	7216	6863	6606	6253	7345	6735	39	2080	500	4870	10	1	7781835	544	-45.39	-11.01	12	0.93	-154.00	-635.00	11480	20241118	-39.11	5790	20241209	20.73	11480	-39.11	20241118	5790	20.73	20241209	11480	-39.11	20241118	5790	20.73	20241209	0.00	N	475660	500	38 억	65508	N	N	N	N
64	20241219	101334	57	100.00	KOSDAQ		화학	N	N	N	N	N	6970	10	2	0.14	429893280	62000	34.42	6670	7100	6670	9040	4880	6960	6933.76	0.84	0	-717	7473	7216	6863	6606	6253	7345	6735	39	2080	500	4870	10	1	7781835	542	-45.26	-10.98	12	0.80	-154.00	-635.00	11480	20241118	-39.29	5790	20241209	20.38	11480	-39.29	20241118	5790	20.38	20241209	11480	-39.29	20241118	5790	20.38	20241209	0.00	N	475660	500	38 억	65508	N	N	N	N
65	20241219	091345	57	100.00	KOSDAQ		화학	N	N	N	N	N	6980	20	2	0.29	173155440	25276	14.03	6670	7050	6670	9040	4880	6960	6850.53	0.84	0	1067	7473	7216	6863	6606	6253	7345	6735	39	2080	500	4870	10	1	7781835	543	-45.32	-10.99	12	0.32	-154.00	-635.00	11480	20241118	-39.20	5790	20241209	20.55	11480	-39.20	20241118	5790	20.55	20241209	11480	-39.20	20241118	5790	20.55	20241209	0.00	N	475660	500	38 억	65508	N	N	N	N
66	20241218	161337	57	100.00	KOSDAQ		화학	N	N	N	N	N	6960	310	2	4.66	1238844230	180087	360.53	6650	7120	6510	8640	4660	6650	6879.10	0.86	0	-3209	6803	6726	6603	6526	6403	6665	6465	39	1990	500	4650	10	1	7781835	542	-45.19	-10.96	12	2.31	-154.00	-635.00	11480	20241118	-39.37	5790	20241209	20.21	11480	-39.37	20241118	5790	20.21	20241209	11480	-39.37	20241118	5790	20.21	20241209	0.00	N	475660	500	38 억	66567	N	N	N	N
67	20241218	151342	57	100.00	KOSDAQ		화학	N	N	N	N	N	6920	270	2	4.06	1203498710	174991	350.33	6650	7120	6510	8640	4660	6650	6877.49	0.86	0	-3069	6803	6726	6603	6526	6403	6665	6465	39	1990	500	4650	10	1	7781835	539	-44.94	-10.90	12	2.25	-154.00	-635.00	11480	20241118	-39.72	5790	20241209	19.52	11480	-39.72	20241118	5790	19.52	20241209	11480	-39.72	20241118	5790	19.52	20241209	0.00	N	475660	500	38 억	66567	N	N	N	N
68	20241218	141332	57	100.00	KOSDAQ		화학	N	N	N	N	N	6830	180	2	2.71	1124052830	163492	327.30	6650	7120	6510	8640	4660	6650	6875.28	0.86	0	-4405	6803	6726	6603	6526	6403	6665	6465	39	1990	500	4650	10	1	7781835	531	-44.35	-10.76	12	2.10	-154.00	-635.00	11480	20241118	-40.51	5790	20241209	17.96	11480	-40.51	20241118	5790	17.96	20241209	11480	-40.51	20241118	5790	17.96	20241209	0.00	N	475660	500	38 억	66567	N	N	N	N
69	20241218	131342	57	100.00	KOSDAQ		화학	N	N	N	N	N	6790	140	2	2.11	523084510	77338	154.83	6650	6940	6510	8640	4660	6650	6763.62	0.86	0	-9292	6803	6726	6603	6526	6403	6665	6465	39	1990	500	4650	10	1	7781835	528	-44.09	-10.69	12	0.99	-154.00	-635.00	11480	20241118	-40.85	5790	20241209	17.27	11480	-40.85	20241118	5790	17.27	20241209	11480	-40.85	20241118	5790	17.27	20241209	0.00	N	475660	500	38 억	66567	N	N	N	N
70	20241218	121333	57	100.00	KOSDAQ		화학	N	N	N	N	N	6810	160	2	2.41	493237410	72939	146.02	6650	6940	6510	8640	4660	6650	6762.33	0.86	0	-9343	6803	6726	6603	6526	6403	6665	6465	39	1990	500	4650	10	1	7781835	530	-44.22	-10.72	12	0.94	-154.00	-635.00	11480	20241118	-40.68	5790	20241209	17.62	11480	-40.68	20241118	5790	17.62	20241209	11480	-40.68	20241118	5790	17.62	20241209	0.00	N	475660	500	38 억	66567	N	N	N	N
71	20241218	111333	57	100.00	KOSDAQ		화학	N	N	N	N	N	6860	210	2	3.16	458567080	67880	135.89	6650	6940	6510	8640	4660	6650	6755.56	0.86	0	-8851	6803	6726	6603	6526	6403	6665	6465	39	1990	500	4650	10	1	7781835	534	-44.55	-10.80	12	0.87	-154.00	-635.00	11480	20241118	-40.24	5790	20241209	18.48	11480	-40.24	20241118	5790	18.48	20241209	11480	-40.24	20241118	5790	18.48	20241209	0.00	N	475660	500	38 억	66567	N	N	N	N
72	20241218	101341	57	100.00	KOSDAQ		화학	N	N	N	N	N	6690	40	2	0.60	165944630	25132	50.31	6650	6720	6510	8640	4660	6650	6602.92	0.86	0	-6541	6803	6726	6603	6526	6403	6665	6465	39	1990	500	4650	10	1	7781835	521	-43.44	-10.54	12	0.32	-154.00	-635.00	11480	20241118	-41.72	5790	20241209	15.54	11480	-41.72	20241118	5790	15.54	20241209	11480	-41.72	20241118	5790	15.54	20241209	0.00	N	475660	500	38 억	66567	N	N	N	N
73	20241218	091345	57	100.00	KOSDAQ		화학	N	N	N	N	N	6700	50	2	0.75	16843590	2534	5.07	6650	6700	6600	8640	4660	6650	6647.04	0.86	0	-958	6803	6726	6603	6526	6403	6665	6465	39	1990	500	4650	10	1	7781835	521	-43.51	-10.55	12	0.03	-154.00	-635.00	11480	20241118	-41.64	5790	20241209	15.72	11480	-41.64	20241118	5790	15.72	20241209	11480	-41.64	20241118	5790	15.72	20241209	0.00	N	475660	500	38 억	66567	N	N	N	N
74	20241217	161335	57	100.00	KOSDAQ		화학	N	N	N	N	N	6650	30	2	0.45	327326470	49674	49.78	6680	6680	6480	8600	4640	6620	6589.22	0.91	0	-3215	6966	6792	6526	6352	6086	6880	6440	39	1980	500	4630	10	1	7781835	517	-43.18	-10.47	12	0.64	-154.00	-635.00	11480	20241118	-42.07	5790	20241209	14.85	11480	-42.07	20241118	5790	14.85	20241209	11480	-42.07	20241118	5790	14.85	20241209	0.00	N	475660	500	38 억	70915	N	N	N	N
75	20241217	151340	57	100.00	KOSDAQ		화학	N	N	N	N	N	6610	-10	5	-0.15	317819540	48242	48.34	6680	6680	6480	8600	4640	6620	6588.03	0.91	0	-3191	6966	6792	6526	6352	6086	6880	6440	39	1980	500	4630	10	1	7781835	514	-42.92	-10.41	12	0.62	-154.00	-635.00	11480	20241118	-42.42	5790	20241209	14.16	11480	-42.42	20241118	5790	14.16	20241209	11480	-42.42	20241118	5790	14.16	20241209	0.00	N	475660	500	38 억	70915	N	N	N	N
76	20241217	141331	57	100.00	KOSDAQ		화학	N	N	N	N	N	6640	20	2	0.30	269821570	41000	41.09	6680	6680	6480	8600	4640	6620	6581.01	0.91	0	-1548	6966	6792	6526	6352	6086	6880	6440	39	1980	500	4630	10	1	7781835	517	-43.12	-10.46	12	0.53	-154.00	-635.00	11480	20241118	-42.16	5790	20241209	14.68	11480	-42.16	20241118	5790	14.68	20241209	11480	-42.16	20241118	5790	14.68	20241209	0.00	N	475660	500	38 억	70915	N	N	N	N
77	20241217	131320	57	100.00	KOSDAQ		화학	N	N	N	N	N	6640	20	2	0.30	232537930	35386	35.46	6680	6680	6480	8600	4640	6620	6571.47	0.91	0	-1343	6966	6792	6526	6352	6086	6880	6440	39	1980	500	4630	10	1	7781835	517	-43.12	-10.46	12	0.45	-154.00	-635.00	11480	20241118	-42.16	5790	20241209	14.68	11480	-42.16	20241118	5790	14.68	20241209	11480	-42.16	20241118	5790	14.68	20241209	0.00	N	475660	500	38 억	70915	N	N	N	N
78	20241217	121247	57	100.00	KOSDAQ		화학	N	N	N	N	N	6630	10	2	0.15	200151390	30502	30.57	6680	6680	6480	8600	4640	6620	6561.91	0.91	0	-1098	6966	6792	6526	6352	6086	6880	6440	39	1980	500	4630	10	1	7781835	516	-43.05	-10.44	12	0.39	-154.00	-635.00	11480	20241118	-42.25	5790	20241209	14.51	11480	-42.25	20241118	5790	14.51	20241209	11480	-42.25	20241118	5790	14.51	20241209	0.00	N	475660	500	38 억	70915	N	N	N	N
79	20241217	111315	57	100.00	KOSDAQ		화학	N	N	N	N	N	6620	0	3	0.00	162998900	24907	24.96	6680	6680	6480	8600	4640	6620	6544.30	0.91	0	-794	6966	6792	6526	6352	6086	6880	6440	39	1980	500	4630	10	1	7781835	515	-42.99	-10.43	12	0.32	-154.00	-635.00	11480	20241118	-42.33	5790	20241209	14.34	11480	-42.33	20241118	5790	14.34	20241209	11480	-42.33	20241118	5790	14.34	20241209	0.00	N	475660	500	38 억	70915	N	N	N	N
80	20241217	101321	57	100.00	KOSDAQ		화학	N	N	N	N	N	6500	-120	5	-1.81	112358740	17208	17.24	6680	6680	6480	8600	4640	6620	6529.45	0.91	0	-1390	6966	6792	6526	6352	6086	6880	6440	39	1980	500	4630	10	1	7781835	506	-42.21	-10.24	12	0.22	-154.00	-635.00	11480	20241118	-43.38	5790	20241209	12.26	11480	-43.38	20241118	5790	12.26	20241209	11480	-43.38	20241118	5790	12.26	20241209	0.00	N	475660	500	38 억	70915	N	N	N	N
81	20241217	091338	57	100.00	KOSDAQ		화학	N	N	N	N	N	6620	0	3	0.00	40488800	6180	6.19	6680	6680	6480	8600	4640	6620	6551.59	0.91	0	221	6966	6792	6526	6352	6086	6880	6440	39	1980	500	4630	10	1	7781835	515	-42.99	-10.43	12	0.08	-154.00	-635.00	11480	20241118	-42.33	5790	20241209	14.34	11480	-42.33	20241118	5790	14.34	20241209	11480	-42.33	20241118	5790	14.34	20241209	0.00	N	475660	500	38 억	70915	N	N	N	N
82	20241216	161327	57	100.00	KOSDAQ		화학	N	N	N	N	N	6620	360	2	5.75	648848230	99317	210.81	6290	6700	6260	8130	4390	6260	6533.10	0.90	0	9665	6360	6310	6220	6170	6080	6335	6195	39	1870	500	4380	10	1	7781835	515	-42.99	-10.43	12	1.28	-154.00	-635.00	11480	20241118	-42.33	5790	20241209	14.34	11480	-42.33	20241118	5790	14.34	20241209	11480	-42.33	20241118	5790	14.34	20241209	0.00	N	475660	500	38 억	69798	N	N	N	N
83	20241216	151337	57	100.00	KOSDAQ		화학	N	N	N	N	N	6630	370	2	5.91	618994570	94809	201.25	6290	6700	6260	8130	4390	6260	6528.86	0.90	0	9847	6360	6310	6220	6170	6080	6335	6195	39	1870	500	4380	10	1	7781835	516	-43.05	-10.44	12	1.22	-154.00	-635.00	11480	20241118	-42.25	5790	20241209	14.51	11480	-42.25	20241118	5790	14.51	20241209	11480	-42.25	20241118	5790	14.51	20241209	0.00	N	475660	500	38 억	69798	N	N	N	N
84	20241216	141335	57	100.00	KOSDAQ		화학	N	N	N	N	N	6670	410	2	6.55	574835850	88137	187.08	6290	6700	6260	8130	4390	6260	6522.07	0.90	0	9837	6360	6310	6220	6170	6080	6335	6195	39	1870	500	4380	10	1	7781835	519	-43.31	-10.50	12	1.13	-154.00	-635.00	11480	20241118	-41.90	5790	20241209	15.20	11480	-41.90	20241118	5790	15.20	20241209	11480	-41.90	20241118	5790	15.20	20241209	0.00	N	475660	500	38 억	69798	N	N	N	N
85	20241216	131337	57	100.00	KOSDAQ		화학	N	N	N	N	N	6530	270	2	4.31	454620700	70048	148.69	6290	6630	6260	8130	4390	6260	6490.13	0.90	0	8172	6360	6310	6220	6170	6080	6335	6195	39	1870	500	4380	10	1	7781835	508	-42.40	-10.28	12	0.90	-154.00	-635.00	11480	20241118	-43.12	5790	20241209	12.78	11480	-43.12	20241118	5790	12.78	20241209	11480	-43.12	20241118	5790	12.78	20241209	0.00	N	475660	500	38 억	69798	N	N	N	N
86	20241216	121335	57	100.00	KOSDAQ		화학	N	N	N	N	N	6540	280	2	4.47	438516590	67581	143.45	6290	6630	6260	8130	4390	6260	6488.76	0.90	0	7650	6360	6310	6220	6170	6080	6335	6195	39	1870	500	4380	10	1	7781835	509	-42.47	-10.30	12	0.87	-154.00	-635.00	11480	20241118	-43.03	5790	20241209	12.95	11480	-43.03	20241118	5790	12.95	20241209	11480	-43.03	20241118	5790	12.95	20241209	0.00	N	475660	500	38 억	69798	N	N	N	N
87	20241216	111334	57	100.00	KOSDAQ		화학	N	N	N	N	N	6580	320	2	5.11	389712120	60108	127.59	6290	6630	6260	8130	4390	6260	6483.53	0.90	0	4755	6360	6310	6220	6170	6080	6335	6195	39	1870	500	4380	10	1	7781835	512	-42.73	-10.36	12	0.77	-154.00	-635.00	11480	20241118	-42.68	5790	20241209	13.64	11480	-42.68	20241118	5790	13.64	20241209	11480	-42.68	20241118	5790	13.64	20241209	0.00	N	475660	500	38 억	69798	N	N	N	N
88	20241216	101336	57	100.00	KOSDAQ		화학	N	N	N	N	N	6540	280	2	4.47	268264420	41581	88.26	6290	6600	6260	8130	4390	6260	6451.61	0.90	0	644	6360	6310	6220	6170	6080	6335	6195	39	1870	500	4380	10	1	7781835	509	-42.47	-10.30	12	0.53	-154.00	-635.00	11480	20241118	-43.03	5790	20241209	12.95	11480	-43.03	20241118	5790	12.95	20241209	11480	-43.03	20241118	5790	12.95	20241209	0.00	N	475660	500	38 억	69798	N	N	N	N
89	20241216	091336	57	100.00	KOSDAQ		화학	N	N	N	N	N	6340	80	2	1.28	24674530	3905	8.29	6290	6360	6260	8130	4390	6260	6318.70	0.90	0	121	6360	6310	6220	6170	6080	6335	6195	39	1870	500	4380	10	1	7781835	493	-41.17	-9.98	12	0.05	-154.00	-635.00	11480	20241118	-44.77	5790	20241209	9.50	11480	-44.77	20241118	5790	9.50	20241209	11480	-44.77	20241118	5790	9.50	20241209	0.00	N	475660	500	38 억	69798	N	N	N	N
90	20241213	161327	57	100.00	KOSDAQ		화학	N	N	N	N	N	6260	60	2	0.97	291624690	46933	77.58	6200	6270	6130	8060	4340	6200	6213.64	0.90	0	-490	6353	6276	6173	6096	5993	6225	6045	39	1860	500	4340	10	1	7781835	487	-40.65	-9.86	12	0.60	-154.00	-635.00	11480	20241118	-45.47	5790	20241209	8.12	11480	-45.47	20241118	5790	8.12	20241209	11480	-45.47	20241118	5790	8.12	20241209	0.00	N	475660	500	38 억	70414	N	N	N	N
91	20241213	151333	57	100.00	KOSDAQ		화학	N	N	N	N	N	6220	20	2	0.32	273971980	44108	72.91	6200	6270	6130	8060	4340	6200	6211.39	0.90	0	-591	6353	6276	6173	6096	5993	6225	6045	39	1860	500	4340	10	1	7781835	484	-40.39	-9.80	12	0.57	-154.00	-635.00	11480	20241118	-45.82	5790	20241209	7.43	11480	-45.82	20241118	5790	7.43	20241209	11480	-45.82	20241118	5790	7.43	20241209	0.00	N	475660	500	38 억	70414	N	N	N	N
92	20241213	141331	57	100.00	KOSDAQ		화학	N	N	N	N	N	6250	50	2	0.81	207784020	33520	55.41	6200	6260	6130	8060	4340	6200	6198.81	0.90	0	-1148	6353	6276	6173	6096	5993	6225	6045	39	1860	500	4340	10	1	7781835	486	-40.58	-9.84	12	0.43	-154.00	-635.00	11480	20241118	-45.56	5790	20241209	7.94	11480	-45.56	20241118	5790	7.94	20241209	11480	-45.56	20241118	5790	7.94	20241209	0.00	N	475660	500	38 억	70414	N	N	N	N
93	20241213	131333	57	100.00	KOSDAQ		화학	N	N	N	N	N	6190	-10	5	-0.16	155599290	25126	41.53	6200	6260	6130	8060	4340	6200	6192.76	0.90	0	-848	6353	6276	6173	6096	5993	6225	6045	39	1860	500	4340	10	1	7781835	482	-40.19	-9.75	12	0.32	-154.00	-635.00	11480	20241118	-46.08	5790	20241209	6.91	11480	-46.08	20241118	5790	6.91	20241209	11480	-46.08	20241118	5790	6.91	20241209	0.00	N	475660	500	38 억	70414	N	N	N	N
94	20241213	121332	57	100.00	KOSDAQ		화학	N	N	N	N	N	6180	-20	5	-0.32	141780800	22893	37.84	6200	6260	6130	8060	4340	6200	6193.19	0.90	0	-539	6353	6276	6173	6096	5993	6225	6045	39	1860	500	4340	10	1	7781835	481	-40.13	-9.73	12	0.29	-154.00	-635.00	11480	20241118	-46.17	5790	20241209	6.74	11480	-46.17	20241118	5790	6.74	20241209	11480	-46.17	20241118	5790	6.74	20241209	0.00	N	475660	500	38 억	70414	N	N	N	N
95	20241213	111330	57	100.00	KOSDAQ		화학	N	N	N	N	N	6190	-10	5	-0.16	132293910	21354	35.30	6200	6260	6130	8060	4340	6200	6195.28	0.90	0	-543	6353	6276	6173	6096	5993	6225	6045	39	1860	500	4340	10	1	7781835	482	-40.19	-9.75	12	0.27	-154.00	-635.00	11480	20241118	-46.08	5790	20241209	6.91	11480	-46.08	20241118	5790	6.91	20241209	11480	-46.08	20241118	5790	6.91	20241209	0.00	N	475660	500	38 억	70414	N	N	N	N
96	20241213	101322	57	100.00	KOSDAQ		화학	N	N	N	N	N	6190	-10	5	-0.16	104256420	16796	27.76	6200	6260	6170	8060	4340	6200	6207.22	0.90	0	-793	6353	6276	6173	6096	5993	6225	6045	39	1860	500	4340	10	1	7781835	482	-40.19	-9.75	12	0.22	-154.00	-635.00	11480	20241118	-46.08	5790	20241209	6.91	11480	-46.08	20241118	5790	6.91	20241209	11480	-46.08	20241118	5790	6.91	20241209	0.00	N	475660	500	38 억	70414	N	N	N	N
97	20241213	091324	57	100.00	KOSDAQ		화학	N	N	N	N	N	6250	50	2	0.81	19608150	3155	5.22	6200	6250	6200	8060	4340	6200	6214.94	0.90	0	376	6353	6276	6173	6096	5993	6225	6045	39	1860	500	4340	10	1	7781835	486	-40.58	-9.84	12	0.04	-154.00	-635.00	11480	20241118	-45.56	5790	20241209	7.94	11480	-45.56	20241118	5790	7.94	20241209	11480	-45.56	20241118	5790	7.94	20241209	0.00	N	475660	500	38 억	70414	N	N	N	N
98	20241212	161328	57	100.00	KOSDAQ		화학	N	N	N	N	N	6200	70	2	1.14	371852570	60396	72.79	6240	6250	6070	7960	4300	6130	6156.79	0.87	0	3033	6390	6260	6170	6040	5950	6215	5995	39	1830	500	4290	10	1	7781835	482	-40.26	-9.76	12	0.78	-154.00	-635.00	11480	20241118	-45.99	5790	20241209	7.08	11480	-45.99	20241118	5790	7.08	20241209	11480	-45.99	20241118	5790	7.08	20241209	0.00	N	475660	500	38 억	67521	N	N	N	N
99	20241212	151323	57	100.00	KOSDAQ		화학	N	N	N	N	N	6190	60	2	0.98	362863650	58946	71.04	6240	6250	6070	7960	4300	6130	6155.87	0.87	0	3364	6390	6260	6170	6040	5950	6215	5995	39	1830	500	4290	10	1	7781835	482	-40.19	-9.75	12	0.76	-154.00	-635.00	11480	20241118	-46.08	5790	20241209	6.91	11480	-46.08	20241118	5790	6.91	20241209	11480	-46.08	20241118	5790	6.91	20241209	0.00	N	475660	500	38 억	67521	N	N	N	N
100	20241212	141320	57	100.00	KOSDAQ		화학	N	N	N	N	N	6170	40	2	0.65	270777880	43893	52.90	6240	6250	6070	7960	4300	6130	6169.04	0.87	0	803	6390	6260	6170	6040	5950	6215	5995	39	1830	500	4290	10	1	7781835	480	-40.06	-9.72	12	0.56	-154.00	-635.00	11480	20241118	-46.25	5790	20241209	6.56	11480	-46.25	20241118	5790	6.56	20241209	11480	-46.25	20241118	5790	6.56	20241209	0.00	N	475660	500	38 억	67521	N	N	N	N
101	20241212	131309	57	100.00	KOSDAQ		화학	N	N	N	N	N	6140	10	2	0.16	258229200	41851	50.44	6240	6250	6070	7960	4300	6130	6170.20	0.87	0	807	6390	6260	6170	6040	5950	6215	5995	39	1830	500	4290	10	1	7781835	478	-39.87	-9.67	12	0.54	-154.00	-635.00	11480	20241118	-46.52	5790	20241209	6.04	11480	-46.52	20241118	5790	6.04	20241209	11480	-46.52	20241118	5790	6.04	20241209	0.00	N	475660	500	38 억	67521	N	N	N	N
102	20241212	121302	57	100.00	KOSDAQ		화학	N	N	N	N	N	6070	-60	5	-0.98	243583610	39451	47.54	6240	6250	6070	7960	4300	6130	6174.33	0.87	0	786	6390	6260	6170	6040	5950	6215	5995	39	1830	500	4290	10	1	7781835	472	-39.42	-9.56	12	0.51	-154.00	-635.00	11480	20241118	-47.13	5790	20241209	4.84	11480	-47.13	20241118	5790	4.84	20241209	11480	-47.13	20241118	5790	4.84	20241209	0.00	N	475660	500	38 억	67521	N	N	N	N
103	20241212	111312	57	100.00	KOSDAQ		화학	N	N	N	N	N	6170	40	2	0.65	156201210	25277	30.46	6240	6240	6120	7960	4300	6130	6179.58	0.87	0	1120	6390	6260	6170	6040	5950	6215	5995	39	1830	500	4290	10	1	7781835	480	-40.06	-9.72	12	0.32	-154.00	-635.00	11480	20241118	-46.25	5790	20241209	6.56	11480	-46.25	20241118	5790	6.56	20241209	11480	-46.25	20241118	5790	6.56	20241209	0.00	N	475660	500	38 억	67521	N	N	N	N
104	20241212	101314	57	100.00	KOSDAQ		화학	N	N	N	N	N	6130	0	3	0.00	121847440	19698	23.74	6240	6240	6120	7960	4300	6130	6185.78	0.87	0	1410	6390	6260	6170	6040	5950	6215	5995	39	1830	500	4290	10	1	7781835	477	-39.81	-9.65	12	0.25	-154.00	-635.00	11480	20241118	-46.60	5790	20241209	5.87	11480	-46.60	20241118	5790	5.87	20241209	11480	-46.60	20241118	5790	5.87	20241209	0.00	N	475660	500	38 억	67521	N	N	N	N
105	20241212	091322	57	100.00	KOSDAQ		화학	N	N	N	N	N	6220	90	2	1.47	34661610	5581	6.73	6240	6240	6170	7960	4300	6130	6210.65	0.87	0	908	6390	6260	6170	6040	5950	6215	5995	39	1830	500	4290	10	1	7781835	484	-40.39	-9.80	12	0.07	-154.00	-635.00	11480	20241118	-45.82	5790	20241209	7.43	11480	-45.82	20241118	5790	7.43	20241209	11480	-45.82	20241118	5790	7.43	20241209	0.00	N	475660	500	38 억	67521	N	N	N	N
106	20241211	161315	57	100.00	KOSDAQ		화학	N	N	N	N	N	6130	160	2	2.68	504698170	81747	169.51	6200	6300	6080	7760	4180	5970	6173.91	0.98	0	-8887	6263	6116	5983	5836	5703	6190	5910	39	1790	500	4170	10	1	7781835	477	-39.81	-9.65	12	1.05	-154.00	-635.00	11480	20241118	-46.60	5790	20241209	5.87	11480	-46.60	20241118	5790	5.87	20241209	11480	-46.60	20241118	5790	5.87	20241209	0.00	N	475660	500	38 억	76408	N	N	N	N
107	20241211	151216	57	100.00	KOSDAQ		화학	N	N	N	N	N	6140	170	2	2.85	471914210	76403	158.43	6200	6300	6080	7760	4180	5970	6176.65	0.98	0	-9618	6263	6116	5983	5836	5703	6190	5910	39	1790	500	4170	10	1	7781835	478	-39.87	-9.67	12	0.98	-154.00	-635.00	11480	20241118	-46.52	5790	20241209	6.04	11480	-46.52	20241118	5790	6.04	20241209	11480	-46.52	20241118	5790	6.04	20241209	0.00	N	475660	500	38 억	76408	N	N	N	N
108	20241211	141325	57	100.00	KOSDAQ		화학	N	N	N	N	N	6200	230	2	3.85	458294090	74193	153.84	6200	6300	6080	7760	4180	5970	6177.05	0.98	0	-9957	6263	6116	5983	5836	5703	6190	5910	39	1790	500	4170	10	1	7781835	482	-40.26	-9.76	12	0.95	-154.00	-635.00	11480	20241118	-45.99	5790	20241209	7.08	11480	-45.99	20241118	5790	7.08	20241209	11480	-45.99	20241118	5790	7.08	20241209	0.00	N	475660	500	38 억	76408	N	N	N	N
109	20241211	131326	57	100.00	KOSDAQ		화학	N	N	N	N	N	6100	130	2	2.18	436284920	70625	146.45	6200	6300	6080	7760	4180	5970	6177.49	0.98	0	-10026	6263	6116	5983	5836	5703	6190	5910	39	1790	500	4170	10	1	7781835	475	-39.61	-9.61	12	0.91	-154.00	-635.00	11480	20241118	-46.86	5790	20241209	5.35	11480	-46.86	20241118	5790	5.35	20241209	11480	-46.86	20241118	5790	5.35	20241209	0.00	N	475660	500	38 억	76408	N	N	N	N
110	20241211	121327	57	100.00	KOSDAQ		화학	N	N	N	N	N	6120	150	2	2.51	419782850	67922	140.84	6200	6300	6080	7760	4180	5970	6180.37	0.98	0	-10068	6263	6116	5983	5836	5703	6190	5910	39	1790	500	4170	10	1	7781835	476	-39.74	-9.64	12	0.87	-154.00	-635.00	11480	20241118	-46.69	5790	20241209	5.70	11480	-46.69	20241118	5790	5.70	20241209	11480	-46.69	20241118	5790	5.70	20241209	0.00	N	475660	500	38 억	76408	N	N	N	N
111	20241211	111323	57	100.00	KOSDAQ		화학	N	N	N	N	N	6080	110	2	1.84	405932050	65653	136.14	6200	6300	6080	7760	4180	5970	6182.99	0.98	0	-10062	6263	6116	5983	5836	5703	6190	5910	39	1790	500	4170	10	1	7781835	473	-39.48	-9.57	12	0.84	-154.00	-635.00	11480	20241118	-47.04	5790	20241209	5.01	11480	-47.04	20241118	5790	5.01	20241209	11480	-47.04	20241118	5790	5.01	20241209	0.00	N	475660	500	38 억	76408	N	N	N	N
112	20241211	101322	57	100.00	KOSDAQ		화학	N	N	N	N	N	6200	230	2	3.85	376965010	60928	126.34	6200	6300	6090	7760	4180	5970	6187.06	0.98	0	-8939	6263	6116	5983	5836	5703	6190	5910	39	1790	500	4170	10	1	7781835	482	-40.26	-9.76	12	0.78	-154.00	-635.00	11480	20241118	-45.99	5790	20241209	7.08	11480	-45.99	20241118	5790	7.08	20241209	11480	-45.99	20241118	5790	7.08	20241209	0.00	N	475660	500	38 억	76408	N	N	N	N
113	20241211	091329	57	100.00	KOSDAQ		화학	N	N	N	N	N	6130	160	2	2.68	283444890	45773	94.91	6200	6300	6120	7760	4180	5970	6192.40	0.98	0	-5988	6263	6116	5983	5836	5703	6190	5910	39	1790	500	4170	10	1	7781835	477	-39.81	-9.65	12	0.59	-154.00	-635.00	11480	20241118	-46.60	5790	20241209	5.87	11480	-46.60	20241118	5790	5.87	20241209	11480	-46.60	20241118	5790	5.87	20241209	0.00	N	475660	500	38 억	76408	N	N	N	N
114	20241210	161314	57	100.00	KOSDAQ		화학	N	N	N	N	N	5970	120	2	2.05	268662750	44858	34.61	5850	6130	5850	7600	4100	5850	5989.33	0.96	0	1407	6116	5982	5886	5752	5656	5935	5705	39	1750	500	4090	10	1	7781835	465	-38.77	-9.40	12	0.58	-154.00	-635.00	11480	20241118	-48.00	5790	20241209	3.11	11480	-48.00	20241118	5790	3.11	20241209	11480	-48.00	20241118	5790	3.11	20241209	0.00	N	475660	500	38 억	75001	N	N	N	N
115	20241210	151314	57	100.00	KOSDAQ		화학	N	N	N	N	N	5960	110	2	1.88	243334070	40621	31.34	5850	6130	5850	7600	4100	5850	5990.35	0.96	0	1637	6116	5982	5886	5752	5656	5935	5705	39	1750	500	4090	10	1	7781835	464	-38.70	-9.39	12	0.52	-154.00	-635.00	11480	20241118	-48.08	5790	20241209	2.94	11480	-48.08	20241118	5790	2.94	20241209	11480	-48.08	20241118	5790	2.94	20241209	0.00	N	475660	500	38 억	75001	N	N	N	N
116	20241210	141314	57	100.00	KOSDAQ		화학	N	N	N	N	N	6020	170	2	2.91	168882910	28167	21.73	5850	6130	5850	7600	4100	5850	5995.77	0.96	0	917	6116	5982	5886	5752	5656	5935	5705	39	1750	500	4090	10	1	7781835	468	-39.09	-9.48	12	0.36	-154.00	-635.00	11480	20241118	-47.56	5790	20241209	3.97	11480	-47.56	20241118	5790	3.97	20241209	11480	-47.56	20241118	5790	3.97	20241209	0.00	N	475660	500	38 억	75001	N	N	N	N
117	20241210	131316	57	100.00	KOSDAQ		화학	N	N	N	N	N	6000	150	2	2.56	163248010	27231	21.01	5850	6130	5850	7600	4100	5850	5994.93	0.96	0	862	6116	5982	5886	5752	5656	5935	5705	39	1750	500	4090	10	1	7781835	467	-38.96	-9.45	12	0.35	-154.00	-635.00	11480	20241118	-47.74	5790	20241209	3.63	11480	-47.74	20241118	5790	3.63	20241209	11480	-47.74	20241118	5790	3.63	20241209	0.00	N	475660	500	38 억	75001	N	N	N	N
118	20241210	121312	57	100.00	KOSDAQ		화학	N	N	N	N	N	6000	150	2	2.56	123140460	20483	15.80	5850	6130	5850	7600	4100	5850	6011.84	0.96	0	-647	6116	5982	5886	5752	5656	5935	5705	39	1750	500	4090	10	1	7781835	467	-38.96	-9.45	12	0.26	-154.00	-635.00	11480	20241118	-47.74	5790	20241209	3.63	11480	-47.74	20241118	5790	3.63	20241209	11480	-47.74	20241118	5790	3.63	20241209	0.00	N	475660	500	38 억	75001	N	N	N	N
119	20241210	111313	57	100.00	KOSDAQ		화학	N	N	N	N	N	6030	180	2	3.08	87399930	14536	11.22	5850	6130	5850	7600	4100	5850	6012.65	0.96	0	-567	6116	5982	5886	5752	5656	5935	5705	39	1750	500	4090	10	1	7781835	469	-39.16	-9.50	12	0.19	-154.00	-635.00	11480	20241118	-47.47	5790	20241209	4.15	11480	-47.47	20241118	5790	4.15	20241209	11480	-47.47	20241118	5790	4.15	20241209	0.00	N	475660	500	38 억	75001	N	N	N	N
120	20241210	101314	57	100.00	KOSDAQ		화학	N	N	N	N	N	6030	180	2	3.08	48344420	8074	6.23	5850	6070	5850	7600	4100	5850	5987.67	0.96	0	-290	6116	5982	5886	5752	5656	5935	5705	39	1750	500	4090	10	1	7781835	469	-39.16	-9.50	12	0.10	-154.00	-635.00	11480	20241118	-47.47	5790	20241209	4.15	11480	-47.47	20241118	5790	4.15	20241209	11480	-47.47	20241118	5790	4.15	20241209	0.00	N	475660	500	38 억	75001	N	N	N	N
121	20241210	091322	57	100.00	KOSDAQ		화학	N	N	N	N	N	5960	110	2	1.88	9146010	1544	1.19	5850	5980	5850	7600	4100	5850	5923.58	0.96	0	210	6116	5982	5886	5752	5656	5935	5705	39	1750	500	4090	10	1	7781835	464	-38.70	-9.39	12	0.02	-154.00	-635.00	11480	20241118	-48.08	5790	20241209	2.94	11480	-48.08	20241118	5790	2.94	20241209	11480	-48.08	20241118	5790	2.94	20241209	0.00	N	475660	500	38 억	75001	N	N	N	N
122	20241209	161309	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5850	-350	5	-5.65	761623680	129364	55.39	5960	6020	5790	8060	4340	6200	5887.33	1.12	0	-12502	7006	6602	6246	5842	5486	6425	5665	39	1860	500	4340	10	1	7781835	455	-37.99	-9.21	12	1.66	-154.00	-635.00	11480	20241118	-49.04	5790	20241209	1.04	11480	-49.04	20241118	5790	1.04	20241209	11480	-49.04	20241118	5790	1.04	20241209	0.00	N	475660	500	38 억	87503	N	N	N	N
123	20241209	151312	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5900	-300	5	-4.84	728693310	123745	52.99	5960	6020	5790	8060	4340	6200	5888.54	1.12	0	-12934	7006	6602	6246	5842	5486	6425	5665	39	1860	500	4340	10	1	7781835	459	-38.31	-9.29	12	1.59	-154.00	-635.00	11480	20241118	-48.61	5790	20241209	1.90	11480	-48.61	20241118	5790	1.90	20241209	11480	-48.61	20241118	5790	1.90	20241209	0.00	N	475660	500	38 억	87503	N	N	N	N
124	20241209	141309	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5900	-300	5	-4.84	599767140	101754	43.57	5960	6020	5790	8060	4340	6200	5894.14	1.12	0	-2917	7006	6602	6246	5842	5486	6425	5665	39	1860	500	4340	10	1	7781835	459	-38.31	-9.29	12	1.31	-154.00	-635.00	11480	20241118	-48.61	5790	20241209	1.90	11480	-48.61	20241118	5790	1.90	20241209	11480	-48.61	20241118	5790	1.90	20241209	0.00	N	475660	500	38 억	87503	N	N	N	N
125	20241209	131314	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5880	-320	5	-5.16	545905820	92636	39.67	5960	6020	5790	8060	4340	6200	5892.85	1.12	0	-2160	7006	6602	6246	5842	5486	6425	5665	39	1860	500	4340	10	1	7781835	458	-38.18	-9.26	12	1.19	-154.00	-635.00	11480	20241118	-48.78	5790	20241209	1.55	11480	-48.78	20241118	5790	1.55	20241209	11480	-48.78	20241118	5790	1.55	20241209	0.00	N	475660	500	38 억	87503	N	N	N	N
126	20241209	121310	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5930	-270	5	-4.35	478617330	81214	34.77	5960	6020	5790	8060	4340	6200	5893.10	1.12	0	-1482	7006	6602	6246	5842	5486	6425	5665	39	1860	500	4340	10	1	7781835	461	-38.51	-9.34	12	1.04	-154.00	-635.00	11480	20241118	-48.34	5790	20241209	2.42	11480	-48.34	20241118	5790	2.42	20241209	11480	-48.34	20241118	5790	2.42	20241209	0.00	N	475660	500	38 억	87503	N	N	N	N
127	20241209	111310	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5940	-260	5	-4.19	417369020	70821	30.32	5960	6020	5790	8060	4340	6200	5893.08	1.12	0	-1582	7006	6602	6246	5842	5486	6425	5665	39	1860	500	4340	10	1	7781835	462	-38.57	-9.35	12	0.91	-154.00	-635.00	11480	20241118	-48.26	5790	20241209	2.59	11480	-48.26	20241118	5790	2.59	20241209	11480	-48.26	20241118	5790	2.59	20241209	0.00	N	475660	500	38 억	87503	N	N	N	N
128	20241209	101307	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5920	-280	5	-4.52	332884330	56465	24.18	5960	6020	5790	8060	4340	6200	5895.14	1.12	0	-2835	7006	6602	6246	5842	5486	6425	5665	39	1860	500	4340	10	1	7781835	461	-38.44	-9.32	12	0.73	-154.00	-635.00	11480	20241118	-48.43	5790	20241209	2.25	11480	-48.43	20241118	5790	2.25	20241209	11480	-48.43	20241118	5790	2.25	20241209	0.00	N	475660	500	38 억	87503	N	N	N	N
129	20241209	091300	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5980	-220	5	-3.55	167003210	28436	12.18	5960	6020	5790	8060	4340	6200	5872.37	1.12	0	5181	7006	6602	6246	5842	5486	6425	5665	39	1860	500	4340	10	1	7781835	465	-38.83	-9.42	12	0.37	-154.00	-635.00	11480	20241118	-47.91	5790	20241209	3.28	11480	-47.91	20241118	5790	3.28	20241209	11480	-47.91	20241118	5790	3.28	20241209	0.00	N	475660	500	38 억	87503	N	N	N	N
130	20241206	161258	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6200	-320	5	-4.91	1428429080	232577	75.64	6630	6650	5890	8470	4570	6520	6141.70	1.03	0	6975	7606	7062	6756	6212	5906	6910	6060	39	1950	500	4560	10	1	7781835	482	-40.26	-9.76	12	2.99	-154.00	-635.00	11480	20241118	-45.99	5890	20241206	5.26	11480	-45.99	20241118	5890	5.26	20241206	11480	-45.99	20241118	5890	5.26	20241206	0.00	N	475660	500	38 억	80528	N	N	N	N
131	20241206	151304	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6160	-360	5	-5.52	1382692750	225167	73.23	6630	6650	5890	8470	4570	6520	6140.74	1.03	0	6988	7606	7062	6756	6212	5906	6910	6060	39	1950	500	4560	10	1	7781835	479	-40.00	-9.70	12	2.89	-154.00	-635.00	11480	20241118	-46.34	5890	20241206	4.58	11480	-46.34	20241118	5890	4.58	20241206	11480	-46.34	20241118	5890	4.58	20241206	0.00	N	475660	500	38 억	80528	N	N	N	N
132	20241206	141301	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6160	-360	5	-5.52	1316768120	214534	69.77	6630	6650	5890	8470	4570	6520	6137.81	1.03	0	9350	7606	7062	6756	6212	5906	6910	6060	39	1950	500	4560	10	1	7781835	479	-40.00	-9.70	12	2.76	-154.00	-635.00	11480	20241118	-46.34	5890	20241206	4.58	11480	-46.34	20241118	5890	4.58	20241206	11480	-46.34	20241118	5890	4.58	20241206	0.00	N	475660	500	38 억	80528	N	N	N	N
133	20241206	131301	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6060	-460	5	-7.06	1247936500	203174	66.07	6630	6650	5890	8470	4570	6520	6142.21	1.03	0	10137	7606	7062	6756	6212	5906	6910	6060	39	1950	500	4560	10	1	7781835	472	-39.35	-9.54	12	2.61	-154.00	-635.00	11480	20241118	-47.21	5890	20241206	2.89	11480	-47.21	20241118	5890	2.89	20241206	11480	-47.21	20241118	5890	2.89	20241206	0.00	N	475660	500	38 억	80528	N	N	N	N
134	20241206	121252	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6040	-480	5	-7.36	1202004800	195551	63.59	6630	6650	5890	8470	4570	6520	6146.76	1.03	0	10731	7606	7062	6756	6212	5906	6910	6060	39	1950	500	4560	10	1	7781835	470	-39.22	-9.51	12	2.51	-154.00	-635.00	11480	20241118	-47.39	5890	20241206	2.55	11480	-47.39	20241118	5890	2.55	20241206	11480	-47.39	20241118	5890	2.55	20241206	0.00	N	475660	500	38 억	80528	N	N	N	N
135	20241206	111250	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6040	-480	5	-7.36	1086550380	176482	57.39	6630	6650	5890	8470	4570	6520	6156.72	1.03	0	17556	7606	7062	6756	6212	5906	6910	6060	39	1950	500	4560	10	1	7781835	470	-39.22	-9.51	12	2.27	-154.00	-635.00	11480	20241118	-47.39	5890	20241206	2.55	11480	-47.39	20241118	5890	2.55	20241206	11480	-47.39	20241118	5890	2.55	20241206	0.00	N	475660	500	38 억	80528	N	N	N	N
136	20241206	101250	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	6100	-420	5	-6.44	720688700	115235	37.47	6630	6650	5970	8470	4570	6520	6254.08	1.03	0	10622	7606	7062	6756	6212	5906	6910	6060	39	1950	500	4560	10	1	7781835	475	-39.61	-9.61	12	1.48	-154.00	-635.00	11480	20241118	-46.86	5970	20241206	2.18	11480	-46.86	20241118	5970	2.18	20241206	11480	-46.86	20241118	5970	2.18	20241206	0.00	N	475660	500	38 억	80528	N	N	N	N
137	20241206	091301	57	100.00	KOSDAQ		화학	N	N	N	N	N	6600	80	2	1.23	41221690	6270	2.04	6630	6650	6520	8470	4570	6520	6574.43	1.03	0	-810	7606	7062	6756	6212	5906	6910	6060	39	1950	500	4560	10	1	7781835	514	-42.86	-10.39	12	0.08	-154.00	-635.00	11480	20241118	-42.51	6440	20241120	2.48	11480	-42.51	20241118	6440	2.48	20241120	11480	-42.51	20241118	6440	2.48	20241120	0.00	N	475660	500	38 억	80528	N	N	N	N
138	20241205	161234	57	100.00	KOSDAQ		화학	N	N	N	N	N	6520	-380	5	-5.51	2108623520	306598	129.88	6940	7300	6450	8970	4830	6900	6878.30	0.83	0	16196	7333	7116	6853	6636	6373	6985	6505	39	2070	500	4830	10	1	7781835	507	-42.34	-10.27	12	3.94	-154.00	-635.00	11480	20241118	-43.21	6440	20241120	1.24	11480	-43.21	20241118	6440	1.24	20241120	11480	-43.21	20241118	6440	1.24	20241120	0.00	N	475660	500	38 억	64555	N	N	N	N
139	20241205	151244	57	100.00	KOSDAQ		화학	N	N	N	N	N	6610	-290	5	-4.20	2032363710	294946	124.95	6940	7300	6450	8970	4830	6900	6890.63	0.83	0	17449	7333	7116	6853	6636	6373	6985	6505	39	2070	500	4830	10	1	7781835	514	-42.92	-10.41	12	3.79	-154.00	-635.00	11480	20241118	-42.42	6440	20241120	2.64	11480	-42.42	20241118	6440	2.64	20241120	11480	-42.42	20241118	6440	2.64	20241120	0.00	N	475660	500	38 억	64555	N	N	N	N
140	20241205	141227	57	100.00	KOSDAQ		화학	N	N	N	N	N	7070	170	2	2.46	687223650	97848	41.45	6940	7130	6880	8970	4830	6900	7023.38	0.83	0	747	7333	7116	6853	6636	6373	6985	6505	39	2070	500	4830	10	1	7781835	550	-45.91	-11.13	12	1.26	-154.00	-635.00	11480	20241118	-38.41	6440	20241120	9.78	11480	-38.41	20241118	6440	9.78	20241120	11480	-38.41	20241118	6440	9.78	20241120	0.00	N	475660	500	38 억	64555	N	N	N	N
141	20241205	131237	57	100.00	KOSDAQ		화학	N	N	N	N	N	6990	90	2	1.30	625210140	89060	37.73	6940	7130	6880	8970	4830	6900	7020.10	0.83	0	88	7333	7116	6853	6636	6373	6985	6505	39	2070	500	4830	10	1	7781835	544	-45.39	-11.01	12	1.14	-154.00	-635.00	11480	20241118	-39.11	6440	20241120	8.54	11480	-39.11	20241118	6440	8.54	20241120	11480	-39.11	20241118	6440	8.54	20241120	0.00	N	475660	500	38 억	64555	N	N	N	N
142	20241205	121236	57	100.00	KOSDAQ		화학	N	N	N	N	N	7080	180	2	2.61	568622960	80990	34.31	6940	7130	6880	8970	4830	6900	7020.90	0.83	0	230	7333	7116	6853	6636	6373	6985	6505	39	2070	500	4830	10	1	7781835	551	-45.97	-11.15	12	1.04	-154.00	-635.00	11480	20241118	-38.33	6440	20241120	9.94	11480	-38.33	20241118	6440	9.94	20241120	11480	-38.33	20241118	6440	9.94	20241120	0.00	N	475660	500	38 억	64555	N	N	N	N
143	20241205	111235	57	100.00	KOSDAQ		화학	N	N	N	N	N	7060	160	2	2.32	464712080	66323	28.10	6940	7110	6880	8970	4830	6900	7006.80	0.83	0	938	7333	7116	6853	6636	6373	6985	6505	39	2070	500	4830	10	1	7781835	549	-45.84	-11.12	12	0.85	-154.00	-635.00	11480	20241118	-38.50	6440	20241120	9.63	11480	-38.50	20241118	6440	9.63	20241120	11480	-38.50	20241118	6440	9.63	20241120	0.00	N	475660	500	38 억	64555	N	N	N	N
144	20241205	101235	57	100.00	KOSDAQ		화학	N	N	N	N	N	7070	170	2	2.46	314866140	45106	19.11	6940	7070	6880	8970	4830	6900	6980.58	0.83	0	-1897	7333	7116	6853	6636	6373	6985	6505	39	2070	500	4830	10	1	7781835	550	-45.91	-11.13	12	0.58	-154.00	-635.00	11480	20241118	-38.41	6440	20241120	9.78	11480	-38.41	20241118	6440	9.78	20241120	11480	-38.41	20241118	6440	9.78	20241120	0.00	N	475660	500	38 억	64555	N	N	N	N
145	20241205	091242	57	100.00	KOSDAQ		화학	N	N	N	N	N	6990	90	2	1.30	64502520	9256	3.92	6940	7000	6900	8970	4830	6900	6968.73	0.83	0	125	7333	7116	6853	6636	6373	6985	6505	39	2070	500	4830	10	1	7781835	544	-45.39	-11.01	12	0.12	-154.00	-635.00	11480	20241118	-39.11	6440	20241120	8.54	11480	-39.11	20241118	6440	8.54	20241120	11480	-39.11	20241118	6440	8.54	20241120	0.00	N	475660	500	38 억	64555	N	N	N	N
146	20241204	161214	57	100.00	KOSDAQ		화학	N	N	N	N	N	6900	-250	5	-3.50	1610380990	234348	176.90	7000	7070	6590	9290	5010	7150	6871.75	1.06	0	-14998	7463	7306	7203	7046	6943	7255	6995	39	2140	500	5000	10	1	7781835	537	-44.81	-10.87	12	3.01	-154.00	-635.00	11480	20241118	-39.90	6440	20241120	7.14	11480	-39.90	20241118	6440	7.14	20241120	11480	-39.90	20241118	6440	7.14	20241120	0.00	N	475660	500	38 억	82633	N	N	N	N
147	20241204	151215	57	100.00	KOSDAQ		화학	N	N	N	N	N	7050	-100	5	-1.40	1555901200	226501	170.98	7000	7070	6590	9290	5010	7150	6869.29	1.06	0	-14067	7463	7306	7203	7046	6943	7255	6995	39	2140	500	5000	10	1	7781835	549	-45.78	-11.10	12	2.91	-154.00	-635.00	11480	20241118	-38.59	6440	20241120	9.47	11480	-38.59	20241118	6440	9.47	20241120	11480	-38.59	20241118	6440	9.47	20241120	0.00	N	475660	500	38 억	82633	N	N	N	N
148	20241204	141218	57	100.00	KOSDAQ		화학	N	N	N	N	N	6850	-300	5	-4.20	1335240310	194739	147.00	7000	7060	6590	9290	5010	7150	6856.56	1.06	0	-13231	7463	7306	7203	7046	6943	7255	6995	39	2140	500	5000	10	1	7781835	533	-44.48	-10.79	12	2.50	-154.00	-635.00	11480	20241118	-40.33	6440	20241120	6.37	11480	-40.33	20241118	6440	6.37	20241120	11480	-40.33	20241118	6440	6.37	20241120	0.00	N	475660	500	38 억	82633	N	N	N	N
149	20241204	131211	57	100.00	KOSDAQ		화학	N	N	N	N	N	6860	-290	5	-4.06	1168184070	170379	128.61	7000	7060	6590	9290	5010	7150	6856.39	1.06	0	-11412	7463	7306	7203	7046	6943	7255	6995	39	2140	500	5000	10	1	7781835	534	-44.55	-10.80	12	2.19	-154.00	-635.00	11480	20241118	-40.24	6440	20241120	6.52	11480	-40.24	20241118	6440	6.52	20241120	11480	-40.24	20241118	6440	6.52	20241120	0.00	N	475660	500	38 억	82633	N	N	N	N
150	20241204	121205	57	100.00	KOSDAQ		화학	N	N	N	N	N	6860	-290	5	-4.06	1056024450	154086	116.32	7000	7060	6590	9290	5010	7150	6853.47	1.06	0	-7522	7463	7306	7203	7046	6943	7255	6995	39	2140	500	5000	10	1	7781835	534	-44.55	-10.80	12	1.98	-154.00	-635.00	11480	20241118	-40.24	6440	20241120	6.52	11480	-40.24	20241118	6440	6.52	20241120	11480	-40.24	20241118	6440	6.52	20241120	0.00	N	475660	500	38 억	82633	N	N	N	N
151	20241204	111150	57	100.00	KOSDAQ		화학	N	N	N	N	N	6820	-330	5	-4.62	940959460	137204	103.57	7000	7060	6590	9290	5010	7150	6858.11	1.06	0	-1446	7463	7306	7203	7046	6943	7255	6995	39	2140	500	5000	10	1	7781835	531	-44.29	-10.74	12	1.76	-154.00	-635.00	11480	20241118	-40.59	6440	20241120	5.90	11480	-40.59	20241118	6440	5.90	20241120	11480	-40.59	20241118	6440	5.90	20241120	0.00	N	475660	500	38 억	82633	N	N	N	N
152	20241204	101152	57	100.00	KOSDAQ		화학	N	N	N	N	N	6870	-280	5	-3.92	881047480	128402	96.93	7000	7060	6590	9290	5010	7150	6861.63	1.06	0	-1135	7463	7306	7203	7046	6943	7255	6995	39	2140	500	5000	10	1	7781835	535	-44.61	-10.82	12	1.65	-154.00	-635.00	11480	20241118	-40.16	6440	20241120	6.68	11480	-40.16	20241118	6440	6.68	20241120	11480	-40.16	20241118	6440	6.68	20241120	0.00	N	475660	500	38 억	82633	N	N	N	N
153	20241204	091218	57	100.00	KOSDAQ		화학	N	N	N	N	N	7000	-150	5	-2.10	303840630	43728	33.01	7000	7060	6890	9290	5010	7150	6948.42	1.06	0	7158	7463	7306	7203	7046	6943	7255	6995	39	2140	500	5000	10	1	7781835	545	-45.45	-11.02	12	0.56	-154.00	-635.00	11480	20241118	-39.02	6440	20241120	8.70	11480	-39.02	20241118	6440	8.70	20241120	11480	-39.02	20241118	6440	8.70	20241120	0.00	N	475660	500	38 억	82633	N	N	N	N
154	20241203	161300	57	100.00	KOSDAQ		화학	N	N	N	N	N	7150	40	2	0.56	948446810	131610	40.91	7200	7360	7100	9240	4980	7110	7206.53	1.07	0	-1524	7616	7362	7206	6952	6796	7490	7080	39	2130	500	4970	10	1	7781835	556	-46.43	-11.26	12	1.69	-154.00	-635.00	11480	20241118	-37.72	6440	20241120	11.02	11480	-37.72	20241118	6440	11.02	20241120	11480	-37.72	20241118	6440	11.02	20241120	0.00	N	475660	500	38 억	83326	N	N	N	N
155	20241203	151402	57	100.00	KOSDAQ		화학	N	N	N	N	N	7190	80	2	1.13	905063550	125553	39.03	7200	7360	7100	9240	4980	7110	7208.62	1.07	0	-2123	7616	7362	7206	6952	6796	7490	7080	39	2130	500	4970	10	1	7781835	560	-46.69	-11.32	12	1.61	-154.00	-635.00	11480	20241118	-37.37	6440	20241120	11.65	11480	-37.37	20241118	6440	11.65	20241120	11480	-37.37	20241118	6440	11.65	20241120	0.00	N	475660	500	38 억	83326	N	N	N	N
156	20241203	141329	57	100.00	KOSDAQ		화학	N	N	N	N	N	7270	160	2	2.25	737864180	102498	31.86	7200	7360	7100	9240	4980	7110	7198.82	1.07	0	705	7616	7362	7206	6952	6796	7490	7080	39	2130	500	4970	10	1	7781835	566	-47.21	-11.45	12	1.32	-154.00	-635.00	11480	20241118	-36.67	6440	20241120	12.89	11480	-36.67	20241118	6440	12.89	20241120	11480	-36.67	20241118	6440	12.89	20241120	0.00	N	475660	500	38 억	83326	N	N	N	N
157	20241203	131330	57	100.00	KOSDAQ		화학	N	N	N	N	N	7190	80	2	1.13	630730770	87769	27.28	7200	7360	7100	9240	4980	7110	7186.26	1.07	0	4865	7616	7362	7206	6952	6796	7490	7080	39	2130	500	4970	10	1	7781835	560	-46.69	-11.32	12	1.13	-154.00	-635.00	11480	20241118	-37.37	6440	20241120	11.65	11480	-37.37	20241118	6440	11.65	20241120	11480	-37.37	20241118	6440	11.65	20241120	0.00	N	475660	500	38 억	83326	N	N	N	N
158	20241203	121352	57	100.00	KOSDAQ		화학	N	N	N	N	N	7190	80	2	1.13	585138560	81427	25.31	7200	7360	7100	9240	4980	7110	7186.05	1.07	0	5872	7616	7362	7206	6952	6796	7490	7080	39	2130	500	4970	10	1	7781835	560	-46.69	-11.32	12	1.05	-154.00	-635.00	11480	20241118	-37.37	6440	20241120	11.65	11480	-37.37	20241118	6440	11.65	20241120	11480	-37.37	20241118	6440	11.65	20241120	0.00	N	475660	500	38 억	83326	N	N	N	N
159	20241203	111317	57	100.00	KOSDAQ		화학	N	N	N	N	N	7190	80	2	1.13	529557330	73691	22.91	7200	7360	7100	9240	4980	7110	7186.19	1.07	0	6725	7616	7362	7206	6952	6796	7490	7080	39	2130	500	4970	10	1	7781835	560	-46.69	-11.32	12	0.95	-154.00	-635.00	11480	20241118	-37.37	6440	20241120	11.65	11480	-37.37	20241118	6440	11.65	20241120	11480	-37.37	20241118	6440	11.65	20241120	0.00	N	475660	500	38 억	83326	N	N	N	N
160	20241203	101305	57	100.00	KOSDAQ		화학	N	N	N	N	N	7180	70	2	0.98	424038040	58944	18.32	7200	7360	7100	9240	4980	7110	7193.91	1.07	0	4800	7616	7362	7206	6952	6796	7490	7080	39	2130	500	4970	10	1	7781835	559	-46.62	-11.31	12	0.76	-154.00	-635.00	11480	20241118	-37.46	6440	20241120	11.49	11480	-37.46	20241118	6440	11.49	20241120	11480	-37.46	20241118	6440	11.49	20241120	0.00	N	475660	500	38 억	83326	N	N	N	N
161	20241203	091253	57	100.00	KOSDAQ		화학	N	N	N	N	N	7210	100	2	1.41	176405190	24371	7.58	7200	7360	7150	9240	4980	7110	7238.32	1.07	0	6096	7616	7362	7206	6952	6796	7490	7080	39	2130	500	4970	10	1	7781835	561	-46.82	-11.35	12	0.31	-154.00	-635.00	11480	20241118	-37.20	6440	20241120	11.96	11480	-37.20	20241118	6440	11.96	20241120	11480	-37.20	20241118	6440	11.96	20241120	0.00	N	475660	500	38 억	83326	N	N	N	N
162	20241202	161233	57	100.00	KOSDAQ		화학	N	N	N	N	N	7110	60	2	0.85	2296996650	317083	136.41	7080	7460	7050	9160	4940	7050	7245.05	0.91	0	11809	7463	7256	7153	6946	6843	7205	6895	39	2110	500	4930	10	1	7781835	553	-46.17	-11.20	12	4.07	-154.00	-635.00	11480	20241118	-38.07	6440	20241120	10.40	11480	-38.07	20241118	6440	10.40	20241120	11480	-38.07	20241118	6440	10.40	20241120	0.00	N	475660	500	38 억	71167	N	N	N	N
163	20241202	151447	57	100.00	KOSDAQ		화학	N	N	N	N	N	7100	50	2	0.71	2191544920	302245	130.02	7080	7460	7050	9160	4940	7050	7250.89	0.91	0	12867	7463	7256	7153	6946	6843	7205	6895	39	2110	500	4930	10	1	7781835	553	-46.10	-11.18	12	3.88	-154.00	-635.00	11480	20241118	-38.15	6440	20241120	10.25	11480	-38.15	20241118	6440	10.25	20241120	11480	-38.15	20241118	6440	10.25	20241120	0.00	N	475660	500	38 억	71167	N	N	N	N
164	20241202	141343	57	100.00	KOSDAQ		화학	N	N	N	N	N	7320	270	2	3.83	1654147660	228561	98.32	7080	7430	7050	9160	4940	7050	7237.23	0.91	0	5701	7463	7256	7153	6946	6843	7205	6895	39	2110	500	4930	10	1	7781835	570	-47.53	-11.53	12	2.94	-154.00	-635.00	11480	20241118	-36.24	6440	20241120	13.66	11480	-36.24	20241118	6440	13.66	20241120	11480	-36.24	20241118	6440	13.66	20241120	0.00	N	475660	500	38 억	71167	N	N	N	N
165	20241202	131256	57	100.00	KOSDAQ		화학	N	N	N	N	N	7110	60	2	0.85	658954790	92221	39.67	7080	7250	7060	9160	4940	7050	7145.39	0.91	0	2339	7463	7256	7153	6946	6843	7205	6895	39	2110	500	4930	10	1	7781835	553	-46.17	-11.20	12	1.19	-154.00	-635.00	11480	20241118	-38.07	6440	20241120	10.40	11480	-38.07	20241118	6440	10.40	20241120	11480	-38.07	20241118	6440	10.40	20241120	0.00	N	475660	500	38 억	71167	N	N	N	N
166	20241202	121316	57	100.00	KOSDAQ		화학	N	N	N	N	N	7100	50	2	0.71	593623580	83016	35.71	7080	7250	7070	9160	4940	7050	7150.71	0.91	0	2109	7463	7256	7153	6946	6843	7205	6895	39	2110	500	4930	10	1	7781835	553	-46.10	-11.18	12	1.07	-154.00	-635.00	11480	20241118	-38.15	6440	20241120	10.25	11480	-38.15	20241118	6440	10.25	20241120	11480	-38.15	20241118	6440	10.25	20241120	0.00	N	475660	500	38 억	71167	N	N	N	N
167	20241202	111214	57	100.00	KOSDAQ		화학	N	N	N	N	N	7160	110	2	1.56	527091940	73675	31.69	7080	7250	7070	9160	4940	7050	7154.28	0.91	0	2027	7463	7256	7153	6946	6843	7205	6895	39	2110	500	4930	10	1	7781835	557	-46.49	-11.28	12	0.95	-154.00	-635.00	11480	20241118	-37.63	6440	20241120	11.18	11480	-37.63	20241118	6440	11.18	20241120	11480	-37.63	20241118	6440	11.18	20241120	0.00	N	475660	500	38 억	71167	N	N	N	N
168	20241202	101223	57	100.00	KOSDAQ		화학	N	N	N	N	N	7080	30	2	0.43	317788770	44532	19.16	7080	7200	7070	9160	4940	7050	7136.19	0.91	0	1872	7463	7256	7153	6946	6843	7205	6895	39	2110	500	4930	10	1	7781835	551	-45.97	-11.15	12	0.57	-154.00	-635.00	11480	20241118	-38.33	6440	20241120	9.94	11480	-38.33	20241118	6440	9.94	20241120	11480	-38.33	20241118	6440	9.94	20241120	0.00	N	475660	500	38 억	71167	N	N	N	N
169	20241202	091219	57	100.00	KOSDAQ		화학	N	N	N	N	N	7100	50	2	0.71	42415160	5982	2.57	7080	7140	7070	9160	4940	7050	7090.46	0.91	0	1019	7463	7256	7153	6946	6843	7205	6895	39	2110	500	4930	10	1	7781835	553	-46.10	-11.18	12	0.08	-154.00	-635.00	11480	20241118	-38.15	6440	20241120	10.25	11480	-38.15	20241118	6440	10.25	20241120	11480	-38.15	20241118	6440	10.25	20241120	0.00	N	475660	500	38 억	71167	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History