KissMeData/041930/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	shortOverheated
2	20241231	160513	57	100.00	KOSDAQ		화학	N	N	N	N	N	5360	0	3	0.00	51838450	9728	55.62	5390	5390	5270	6960	3760	5360	5328.89	0.81	-214	-214	5673	5516	5413	5256	5153	5465	5205	80	1600	500	3850	10	1	15800000	847	5.92	0.52	12	0.06	905.00	10261.00	9800	20240524	-45.31	4795	20241209	11.78	9800	-45.31	20240524	4795	11.78	20241209	9800	-45.31	20240524	4795	11.78	20241209	1.70	N	041930	500	80 억	127400	N	N	13	N	N
3	20241231	150514	57	100.00	KOSDAQ		화학	N	N	N	N	N	5360	0	3	0.00	51838450	9728	55.62	5390	5390	5270	6960	3760	5360	5328.89	0.81	-214	-214	5673	5516	5413	5256	5153	5465	5205	80	1600	500	3850	10	1	15800000	847	5.92	0.52	12	0.06	905.00	10261.00	9800	20240524	-45.31	4795	20241209	11.78	9800	-45.31	20240524	4795	11.78	20241209	9800	-45.31	20240524	4795	11.78	20241209	1.70	N	041930	500	80 억	127400	N	N	13	N	N
4	20241231	140513	57	100.00	KOSDAQ		화학	N	N	N	N	N	5360	0	3	0.00	51838450	9728	55.62	5390	5390	5270	6960	3760	5360	5328.89	0.81	-214	-214	5673	5516	5413	5256	5153	5465	5205	80	1600	500	3850	10	1	15800000	847	5.92	0.52	12	0.06	905.00	10261.00	9800	20240524	-45.31	4795	20241209	11.78	9800	-45.31	20240524	4795	11.78	20241209	9800	-45.31	20240524	4795	11.78	20241209	1.70	N	041930	500	80 억	127400	N	N	13	N	N
5	20241231	130513	57	100.00	KOSDAQ		화학	N	N	N	N	N	5360	0	3	0.00	51838450	9728	55.62	5390	5390	5270	6960	3760	5360	5328.89	0.81	-214	-214	5673	5516	5413	5256	5153	5465	5205	80	1600	500	3850	10	1	15800000	847	5.92	0.52	12	0.06	905.00	10261.00	9800	20240524	-45.31	4795	20241209	11.78	9800	-45.31	20240524	4795	11.78	20241209	9800	-45.31	20240524	4795	11.78	20241209	1.70	N	041930	500	80 억	127400	N	N	13	N	N
6	20241231	120513	57	100.00	KOSDAQ		화학	N	N	N	N	N	5360	0	3	0.00	51838450	9728	55.62	5390	5390	5270	6960	3760	5360	5328.89	0.81	-214	-214	5673	5516	5413	5256	5153	5465	5205	80	1600	500	3850	10	1	15800000	847	5.92	0.52	12	0.06	905.00	10261.00	9800	20240524	-45.31	4795	20241209	11.78	9800	-45.31	20240524	4795	11.78	20241209	9800	-45.31	20240524	4795	11.78	20241209	1.70	N	041930	500	80 억	127400	N	N	13	N	N
7	20241231	110512	57	100.00	KOSDAQ		화학	N	N	N	N	N	5360	0	3	0.00	51838450	9728	55.62	5390	5390	5270	6960	3760	5360	5328.89	0.81	-214	-214	5673	5516	5413	5256	5153	5465	5205	80	1600	500	3850	10	1	15800000	847	5.92	0.52	12	0.06	905.00	10261.00	9800	20240524	-45.31	4795	20241209	11.78	9800	-45.31	20240524	4795	11.78	20241209	9800	-45.31	20240524	4795	11.78	20241209	1.70	N	041930	500	80 억	127400	N	N	13	N	N
8	20241231	100506	57	100.00	KOSDAQ		화학	N	N	N	N	N	5360	0	3	0.00	51838450	9728	55.62	5390	5390	5270	6960	3760	5360	5328.89	0.81	-214	-214	5673	5516	5413	5256	5153	5465	5205	80	1600	500	3850	10	1	15800000	847	5.92	0.52	12	0.06	905.00	10261.00	9800	20240524	-45.31	4795	20241209	11.78	9800	-45.31	20240524	4795	11.78	20241209	9800	-45.31	20240524	4795	11.78	20241209	1.70	N	041930	500	80 억	127400	N	N	13	N	N
9	20241231	090514	57	100.00	KOSDAQ		화학	N	N	N	N	N	5360	0	3	0.00	51838450	9728	55.62	5390	5390	5270	6960	3760	5360	5328.89	0.81	-214	-214	5673	5516	5413	5256	5153	5465	5205	80	1600	500	3850	10	1	15800000	847	5.92	0.52	12	0.06	905.00	10261.00	9800	20240524	-45.31	4795	20241209	11.78	9800	-45.31	20240524	4795	11.78	20241209	9800	-45.31	20240524	4795	11.78	20241209	1.70	N	041930	500	80 억	127400	N	N	13	N	N
10	20241230	160510	57	100.00	KOSDAQ		화학	N	N	N	N	N	5360	0	3	0.00	51434490	9652	55.18	5390	5390	5270	6960	3760	5360	5328.89	0.81	0	-214	5673	5516	5413	5256	5153	5465	5205	80	1600	500	3850	10	1	15800000	847	5.92	0.52	12	0.06	905.00	10261.00	9800	20240524	-45.31	4795	20241209	11.78	9800	-45.31	20240524	4795	11.78	20241209	9800	-45.31	20240524	4795	11.78	20241209	1.70	N	041930	500	80 억	127614	N	N	13	N	N
11	20241230	150513	57	100.00	KOSDAQ		화학	N	N	N	N	N	5330	-30	5	-0.56	49752640	9337	53.38	5390	5390	5270	6960	3760	5360	5328.55	0.81	0	-474	5673	5516	5413	5256	5153	5465	5205	80	1600	500	3850	10	1	15800000	842	5.89	0.52	12	0.06	905.00	10261.00	9800	20240524	-45.61	4795	20241209	11.16	9800	-45.61	20240524	4795	11.16	20241209	9800	-45.61	20240524	4795	11.16	20241209	1.70	N	041930	500	80 억	127614	N	N	13	N	N
12	20241230	140512	57	100.00	KOSDAQ		화학	N	N	N	N	N	5360	0	3	0.00	45137720	8473	48.44	5390	5390	5270	6960	3760	5360	5327.24	0.81	0	-717	5673	5516	5413	5256	5153	5465	5205	80	1600	500	3850	10	1	15800000	847	5.92	0.52	12	0.05	905.00	10261.00	9800	20240524	-45.31	4795	20241209	11.78	9800	-45.31	20240524	4795	11.78	20241209	9800	-45.31	20240524	4795	11.78	20241209	1.70	N	041930	500	80 억	127614	N	N	13	N	N
13	20241230	130512	57	100.00	KOSDAQ		화학	N	N	N	N	N	5350	-10	5	-0.19	22125180	4135	23.64	5390	5390	5270	6960	3760	5360	5350.71	0.81	0	-1591	5673	5516	5413	5256	5153	5465	5205	80	1600	500	3850	10	1	15800000	845	5.91	0.52	12	0.03	905.00	10261.00	9800	20240524	-45.41	4795	20241209	11.57	9800	-45.41	20240524	4795	11.57	20241209	9800	-45.41	20240524	4795	11.57	20241209	1.70	N	041930	500	80 억	127614	N	N	13	N	N
14	20241230	120510	57	100.00	KOSDAQ		화학	N	N	N	N	N	5360	0	3	0.00	19678630	3675	21.01	5390	5390	5270	6960	3760	5360	5354.73	0.81	0	-1607	5673	5516	5413	5256	5153	5465	5205	80	1600	500	3850	10	1	15800000	847	5.92	0.52	12	0.02	905.00	10261.00	9800	20240524	-45.31	4795	20241209	11.78	9800	-45.31	20240524	4795	11.78	20241209	9800	-45.31	20240524	4795	11.78	20241209	1.70	N	041930	500	80 억	127614	N	N	13	N	N
15	20241230	110513	57	100.00	KOSDAQ		화학	N	N	N	N	N	5370	10	2	0.19	9726410	1822	10.42	5390	5390	5270	6960	3760	5360	5338.32	0.81	0	-370	5673	5516	5413	5256	5153	5465	5205	80	1600	500	3850	10	1	15800000	848	5.93	0.52	12	0.01	905.00	10261.00	9800	20240524	-45.20	4795	20241209	11.99	9800	-45.20	20240524	4795	11.99	20241209	9800	-45.20	20240524	4795	11.99	20241209	1.70	N	041930	500	80 억	127614	N	N	13	N	N
16	20241230	100512	57	100.00	KOSDAQ		화학	N	N	N	N	N	5370	10	2	0.19	3953620	736	4.21	5390	5390	5350	6960	3760	5360	5371.77	0.81	0	-500	5673	5516	5413	5256	5153	5465	5205	80	1600	500	3850	10	1	15800000	848	5.93	0.52	12	0.00	905.00	10261.00	9800	20240524	-45.20	4795	20241209	11.99	9800	-45.20	20240524	4795	11.99	20241209	9800	-45.20	20240524	4795	11.99	20241209	1.70	N	041930	500	80 억	127614	N	N	13	N	N
17	20241230	090513	57	100.00	KOSDAQ		화학	N	N	N	N	N	5380	20	2	0.37	1195800	223	1.27	5390	5390	5350	6960	3760	5360	5362.33	0.81	0	-206	5673	5516	5413	5256	5153	5465	5205	80	1600	500	3850	10	1	15800000	850	5.94	0.52	12	0.00	905.00	10261.00	9800	20240524	-45.10	4795	20241209	12.20	9800	-45.10	20240524	4795	12.20	20241209	9800	-45.10	20240524	4795	12.20	20241209	1.70	N	041930	500	80 억	127614	N	N	13	N	N
18	20241227	160510	57	100.00	KOSDAQ		화학	N	N	N	N	N	5360	-210	5	-3.77	93355890	17373	149.90	5570	5570	5310	7240	3900	5570	5373.62	0.86	0	-7598	5683	5626	5563	5506	5443	5655	5535	80	1670	500	4010	10	1	15800000	847	5.92	0.52	12	0.11	905.00	10261.00	9800	20240524	-45.31	4795	20241209	11.78	9800	-45.31	20240524	4795	11.78	20241209	9800	-45.31	20240524	4795	11.78	20241209	1.69	N	041930	500	80 억	135212	N	N	13	N	N
19	20241227	150509	57	100.00	KOSDAQ		화학	N	N	N	N	N	5350	-220	5	-3.95	92196450	17156	148.02	5570	5570	5310	7240	3900	5570	5374.01	0.86	0	-7474	5683	5626	5563	5506	5443	5655	5535	80	1670	500	4010	10	1	15800000	845	5.91	0.52	12	0.11	905.00	10261.00	9800	20240524	-45.41	4795	20241209	11.57	9800	-45.41	20240524	4795	11.57	20241209	9800	-45.41	20240524	4795	11.57	20241209	1.69	N	041930	500	80 억	135212	N	N	8	N	N
20	20241227	140512	57	100.00	KOSDAQ		화학	N	N	N	N	N	5360	-210	5	-3.77	59875320	11098	95.75	5570	5570	5340	7240	3900	5570	5395.15	0.86	0	-4035	5683	5626	5563	5506	5443	5655	5535	80	1670	500	4010	10	1	15800000	847	5.92	0.52	12	0.07	905.00	10261.00	9800	20240524	-45.31	4795	20241209	11.78	9800	-45.31	20240524	4795	11.78	20241209	9800	-45.31	20240524	4795	11.78	20241209	1.69	N	041930	500	80 억	135212	N	N	8	N	N
21	20241227	130511	57	100.00	KOSDAQ		화학	N	N	N	N	N	5350	-220	5	-3.95	48550940	8982	77.50	5570	5570	5350	7240	3900	5570	5405.36	0.86	0	-3314	5683	5626	5563	5506	5443	5655	5535	80	1670	500	4010	10	1	15800000	845	5.91	0.52	12	0.06	905.00	10261.00	9800	20240524	-45.41	4795	20241209	11.57	9800	-45.41	20240524	4795	11.57	20241209	9800	-45.41	20240524	4795	11.57	20241209	1.69	N	041930	500	80 억	135212	N	N	8	N	N
22	20241227	120510	57	100.00	KOSDAQ		화학	N	N	N	N	N	5400	-170	5	-3.05	35004900	6453	55.68	5570	5570	5370	7240	3900	5570	5424.59	0.86	0	-2408	5683	5626	5563	5506	5443	5655	5535	80	1670	500	4010	10	1	15800000	853	5.97	0.53	12	0.04	905.00	10261.00	9800	20240524	-44.90	4795	20241209	12.62	9800	-44.90	20240524	4795	12.62	20241209	9800	-44.90	20240524	4795	12.62	20241209	1.69	N	041930	500	80 억	135212	N	N	8	N	N
23	20241227	110509	57	100.00	KOSDAQ		화학	N	N	N	N	N	5380	-190	5	-3.41	31630360	5829	50.29	5570	5570	5380	7240	3900	5570	5426.38	0.86	0	-2012	5683	5626	5563	5506	5443	5655	5535	80	1670	500	4010	10	1	15800000	850	5.94	0.52	12	0.04	905.00	10261.00	9800	20240524	-45.10	4795	20241209	12.20	9800	-45.10	20240524	4795	12.20	20241209	9800	-45.10	20240524	4795	12.20	20241209	1.69	N	041930	500	80 억	135212	N	N	8	N	N
24	20241227	100509	57	100.00	KOSDAQ		화학	N	N	N	N	N	5490	-80	5	-1.44	10772890	1977	17.06	5570	5570	5380	7240	3900	5570	5449.11	0.86	0	-388	5683	5626	5563	5506	5443	5655	5535	80	1670	500	4010	10	1	15800000	867	6.07	0.54	12	0.01	905.00	10261.00	9800	20240524	-43.98	4795	20241209	14.49	9800	-43.98	20240524	4795	14.49	20241209	9800	-43.98	20240524	4795	14.49	20241209	1.69	N	041930	500	80 억	135212	N	N	8	N	N
25	20241227	090511	57	100.00	KOSDAQ		화학	N	N	N	N	N	5500	-70	5	-1.26	551070	99	0.85	5570	5570	5500	7240	3900	5570	5566.36	0.86	0	-17	5683	5626	5563	5506	5443	5655	5535	80	1670	500	4010	10	1	15800000	869	6.08	0.54	12	0.00	905.00	10261.00	9800	20240524	-43.88	4795	20241209	14.70	9800	-43.88	20240524	4795	14.70	20241209	9800	-43.88	20240524	4795	14.70	20241209	1.69	N	041930	500	80 억	135212	N	N	8	N	N
26	20241226	160509	57	100.00	KOSDAQ		화학	N	N	N	N	N	5570	80	2	1.46	64267130	11588	66.51	5510	5620	5500	7130	3850	5490	5546.01	0.84	0	2985	5770	5630	5560	5420	5350	5595	5385	80	1640	500	3950	10	1	15800000	880	6.15	0.54	12	0.07	905.00	10261.00	9800	20240524	-43.16	4795	20241209	16.16	9800	-43.16	20240524	4795	16.16	20241209	9800	-43.16	20240524	4795	16.16	20241209	1.71	N	041930	500	80 억	132227	N	N	8	N	N
27	20241226	150506	57	100.00	KOSDAQ		화학	N	N	N	N	N	5570	80	2	1.46	59921240	10803	62.01	5510	5620	5500	7130	3850	5490	5546.72	0.84	0	2679	5770	5630	5560	5420	5350	5595	5385	80	1640	500	3950	10	1	15800000	880	6.15	0.54	12	0.07	905.00	10261.00	9800	20240524	-43.16	4795	20241209	16.16	9800	-43.16	20240524	4795	16.16	20241209	9800	-43.16	20240524	4795	16.16	20241209	1.71	N	041930	500	80 억	132227	N	N	6	N	N
28	20241226	140506	57	100.00	KOSDAQ		화학	N	N	N	N	N	5530	40	2	0.73	33519390	6026	34.59	5510	5620	5510	7130	3850	5490	5562.46	0.84	0	1484	5770	5630	5560	5420	5350	5595	5385	80	1640	500	3950	10	1	15800000	874	6.11	0.54	12	0.04	905.00	10261.00	9800	20240524	-43.57	4795	20241209	15.33	9800	-43.57	20240524	4795	15.33	20241209	9800	-43.57	20240524	4795	15.33	20241209	1.71	N	041930	500	80 억	132227	N	N	6	N	N
29	20241226	130508	57	100.00	KOSDAQ		화학	N	N	N	N	N	5560	70	2	1.28	25497470	4576	26.27	5510	5620	5510	7130	3850	5490	5572.00	0.84	0	1209	5770	5630	5560	5420	5350	5595	5385	80	1640	500	3950	10	1	15800000	878	6.14	0.54	12	0.03	905.00	10261.00	9800	20240524	-43.27	4795	20241209	15.95	9800	-43.27	20240524	4795	15.95	20241209	9800	-43.27	20240524	4795	15.95	20241209	1.71	N	041930	500	80 억	132227	N	N	6	N	N
30	20241226	120505	57	100.00	KOSDAQ		화학	N	N	N	N	N	5560	70	2	1.28	19621230	3514	20.17	5510	5620	5510	7130	3850	5490	5583.73	0.84	0	352	5770	5630	5560	5420	5350	5595	5385	80	1640	500	3950	10	1	15800000	878	6.14	0.54	12	0.02	905.00	10261.00	9800	20240524	-43.27	4795	20241209	15.95	9800	-43.27	20240524	4795	15.95	20241209	9800	-43.27	20240524	4795	15.95	20241209	1.71	N	041930	500	80 억	132227	N	N	6	N	N
31	20241226	110506	57	100.00	KOSDAQ		화학	N	N	N	N	N	5590	100	2	1.82	16518460	2956	16.97	5510	5620	5510	7130	3850	5490	5588.11	0.84	0	344	5770	5630	5560	5420	5350	5595	5385	80	1640	500	3950	10	1	15800000	883	6.18	0.54	12	0.02	905.00	10261.00	9800	20240524	-42.96	4795	20241209	16.58	9800	-42.96	20240524	4795	16.58	20241209	9800	-42.96	20240524	4795	16.58	20241209	1.71	N	041930	500	80 억	132227	N	N	6	N	N
32	20241226	100507	57	100.00	KOSDAQ		화학	N	N	N	N	N	5590	100	2	1.82	14427440	2582	14.82	5510	5620	5510	7130	3850	5490	5587.70	0.84	0	581	5770	5630	5560	5420	5350	5595	5385	80	1640	500	3950	10	1	15800000	883	6.18	0.54	12	0.02	905.00	10261.00	9800	20240524	-42.96	4795	20241209	16.58	9800	-42.96	20240524	4795	16.58	20241209	9800	-42.96	20240524	4795	16.58	20241209	1.71	N	041930	500	80 억	132227	N	N	6	N	N
33	20241226	090506	57	100.00	KOSDAQ		화학	N	N	N	N	N	5560	70	2	1.28	1855690	335	1.92	5510	5570	5510	7130	3850	5490	5539.37	0.84	0	-130	5770	5630	5560	5420	5350	5595	5385	80	1640	500	3950	10	1	15800000	878	6.14	0.54	12	0.00	905.00	10261.00	9800	20240524	-43.27	4795	20241209	15.95	9800	-43.27	20240524	4795	15.95	20241209	9800	-43.27	20240524	4795	15.95	20241209	1.71	N	041930	500	80 억	132227	N	N	6	N	N
34	20241224	160506	57	100.00	KOSDAQ		화학	N	N	N	N	N	5490	-70	5	-1.26	96836560	17421	123.03	5580	5700	5490	7220	3900	5560	5559.59	0.86	0	-4482	5653	5606	5533	5486	5413	5630	5510	80	1660	500	4000	10	1	15800000	867	6.07	0.54	12	0.11	905.00	10261.00	9800	20240524	-43.98	4795	20241209	14.49	9800	-43.98	20240524	4795	14.49	20241209	9800	-43.98	20240524	4795	14.49	20241209	1.72	N	041930	500	80 억	136593	N	N	6	N	N
35	20241224	150505	57	100.00	KOSDAQ		화학	N	N	N	N	N	5570	10	2	0.18	62113770	11115	78.50	5580	5700	5540	7220	3900	5560	5588.28	0.86	0	-4219	5653	5606	5533	5486	5413	5630	5510	80	1660	500	4000	10	1	15800000	880	6.15	0.54	12	0.07	905.00	10261.00	9800	20240524	-43.16	4795	20241209	16.16	9800	-43.16	20240524	4795	16.16	20241209	9800	-43.16	20240524	4795	16.16	20241209	1.72	N	041930	500	80 억	136593	N	N	4	N	N
36	20241224	140504	57	100.00	KOSDAQ		화학	N	N	N	N	N	5560	0	3	0.00	53171530	9506	67.13	5580	5700	5540	7220	3900	5560	5593.47	0.86	0	-3869	5653	5606	5533	5486	5413	5630	5510	80	1660	500	4000	10	1	15800000	878	6.14	0.54	12	0.06	905.00	10261.00	9800	20240524	-43.27	4795	20241209	15.95	9800	-43.27	20240524	4795	15.95	20241209	9800	-43.27	20240524	4795	15.95	20241209	1.72	N	041930	500	80 억	136593	N	N	4	N	N
37	20241224	130505	57	100.00	KOSDAQ		화학	N	N	N	N	N	5550	-10	5	-0.18	47910640	8558	60.44	5580	5700	5540	7220	3900	5560	5598.35	0.86	0	-2923	5653	5606	5533	5486	5413	5630	5510	80	1660	500	4000	10	1	15800000	877	6.13	0.54	12	0.05	905.00	10261.00	9800	20240524	-43.37	4795	20241209	15.75	9800	-43.37	20240524	4795	15.75	20241209	9800	-43.37	20240524	4795	15.75	20241209	1.72	N	041930	500	80 억	136593	N	N	4	N	N
38	20241224	120505	57	100.00	KOSDAQ		화학	N	N	N	N	N	5550	-10	5	-0.18	39017990	6956	49.12	5580	5700	5550	7220	3900	5560	5609.26	0.86	0	-1551	5653	5606	5533	5486	5413	5630	5510	80	1660	500	4000	10	1	15800000	877	6.13	0.54	12	0.04	905.00	10261.00	9800	20240524	-43.37	4795	20241209	15.75	9800	-43.37	20240524	4795	15.75	20241209	9800	-43.37	20240524	4795	15.75	20241209	1.72	N	041930	500	80 억	136593	N	N	4	N	N
39	20241224	110505	57	100.00	KOSDAQ		화학	N	N	N	N	N	5610	50	2	0.90	20575800	3645	25.74	5580	5700	5560	7220	3900	5560	5644.94	0.86	0	-870	5653	5606	5533	5486	5413	5630	5510	80	1660	500	4000	10	1	15800000	886	6.20	0.55	12	0.02	905.00	10261.00	9800	20240524	-42.76	4795	20241209	17.00	9800	-42.76	20240524	4795	17.00	20241209	9800	-42.76	20240524	4795	17.00	20241209	1.72	N	041930	500	80 억	136593	N	N	4	N	N
40	20241224	100506	57	100.00	KOSDAQ		화학	N	N	N	N	N	5650	90	2	1.62	14752020	2612	18.45	5580	5700	5560	7220	3900	5560	5647.79	0.86	0	-172	5653	5606	5533	5486	5413	5630	5510	80	1660	500	4000	10	1	15800000	893	6.24	0.55	12	0.02	905.00	10261.00	9800	20240524	-42.35	4795	20241209	17.83	9800	-42.35	20240524	4795	17.83	20241209	9800	-42.35	20240524	4795	17.83	20241209	1.72	N	041930	500	80 억	136593	N	N	4	N	N
41	20241224	090508	57	100.00	KOSDAQ		화학	N	N	N	N	N	5590	30	2	0.54	558110	100	0.71	5580	5590	5580	7220	3900	5560	5581.10	0.86	0	-10	5653	5606	5533	5486	5413	5630	5510	80	1660	500	4000	10	1	15800000	883	6.18	0.54	12	0.00	905.00	10261.00	9800	20240524	-42.96	4795	20241209	16.58	9800	-42.96	20240524	4795	16.58	20241209	9800	-42.96	20240524	4795	16.58	20241209	1.72	N	041930	500	80 억	136593	N	N	4	N	N
42	20241223	160502	57	100.00	KOSDAQ		화학	N	N	N	N	N	5560	40	2	0.72	78339120	14160	63.03	5520	5580	5460	7170	3870	5520	5532.31	0.84	0	4643	5740	5630	5510	5400	5280	5570	5340	80	1650	500	3970	10	1	15800000	878	6.14	0.54	12	0.09	905.00	10261.00	9800	20240524	-43.27	4795	20241209	15.95	9800	-43.27	20240524	4795	15.95	20241209	9800	-43.27	20240524	4795	15.95	20241209	1.73	N	041930	500	80 억	132093	N	N	4	N	N
43	20241223	150505	57	100.00	KOSDAQ		화학	N	N	N	N	N	5570	50	2	0.91	61996980	11210	49.90	5520	5580	5460	7170	3870	5520	5530.51	0.84	0	4183	5740	5630	5510	5400	5280	5570	5340	80	1650	500	3970	10	1	15800000	880	6.15	0.54	12	0.07	905.00	10261.00	9800	20240524	-43.16	4795	20241209	16.16	9800	-43.16	20240524	4795	16.16	20241209	9800	-43.16	20240524	4795	16.16	20241209	1.73	N	041930	500	80 억	132093	N	N	4	N	N
44	20241223	140500	57	100.00	KOSDAQ		화학	N	N	N	N	N	5570	50	2	0.91	56534800	10228	45.53	5520	5580	5460	7170	3870	5520	5527.45	0.84	0	3566	5740	5630	5510	5400	5280	5570	5340	80	1650	500	3970	10	1	15800000	880	6.15	0.54	12	0.06	905.00	10261.00	9800	20240524	-43.16	4795	20241209	16.16	9800	-43.16	20240524	4795	16.16	20241209	9800	-43.16	20240524	4795	16.16	20241209	1.73	N	041930	500	80 억	132093	N	N	4	N	N
45	20241223	130502	57	100.00	KOSDAQ		화학	N	N	N	N	N	5560	40	2	0.72	44999030	8143	36.25	5520	5580	5460	7170	3870	5520	5526.10	0.84	0	2987	5740	5630	5510	5400	5280	5570	5340	80	1650	500	3970	10	1	15800000	878	6.14	0.54	12	0.05	905.00	10261.00	9800	20240524	-43.27	4795	20241209	15.95	9800	-43.27	20240524	4795	15.95	20241209	9800	-43.27	20240524	4795	15.95	20241209	1.73	N	041930	500	80 억	132093	N	N	4	N	N
46	20241223	120503	57	100.00	KOSDAQ		화학	N	N	N	N	N	5560	40	2	0.72	41191490	7457	33.20	5520	5580	5460	7170	3870	5520	5523.87	0.84	0	3300	5740	5630	5510	5400	5280	5570	5340	80	1650	500	3970	10	1	15800000	878	6.14	0.54	12	0.05	905.00	10261.00	9800	20240524	-43.27	4795	20241209	15.95	9800	-43.27	20240524	4795	15.95	20241209	9800	-43.27	20240524	4795	15.95	20241209	1.73	N	041930	500	80 억	132093	N	N	4	N	N
47	20241223	110501	57	100.00	KOSDAQ		화학	N	N	N	N	N	5540	20	2	0.36	30034280	5445	24.24	5520	5580	5460	7170	3870	5520	5515.94	0.84	0	1335	5740	5630	5510	5400	5280	5570	5340	80	1650	500	3970	10	1	15800000	875	6.12	0.54	12	0.03	905.00	10261.00	9800	20240524	-43.47	4795	20241209	15.54	9800	-43.47	20240524	4795	15.54	20241209	9800	-43.47	20240524	4795	15.54	20241209	1.73	N	041930	500	80 억	132093	N	N	4	N	N
48	20241223	100459	57	100.00	KOSDAQ		화학	N	N	N	N	N	5550	30	2	0.54	15074470	2733	12.17	5520	5580	5460	7170	3870	5520	5515.72	0.84	0	196	5740	5630	5510	5400	5280	5570	5340	80	1650	500	3970	10	1	15800000	877	6.13	0.54	12	0.02	905.00	10261.00	9800	20240524	-43.37	4795	20241209	15.75	9800	-43.37	20240524	4795	15.75	20241209	9800	-43.37	20240524	4795	15.75	20241209	1.73	N	041930	500	80 억	132093	N	N	4	N	N
49	20241223	090502	57	100.00	KOSDAQ		화학	N	N	N	N	N	5550	30	2	0.54	6184910	1120	4.99	5520	5550	5510	7170	3870	5520	5522.24	0.84	0	426	5740	5630	5510	5400	5280	5570	5340	80	1650	500	3970	10	1	15800000	877	6.13	0.54	12	0.01	905.00	10261.00	9800	20240524	-43.37	4795	20241209	15.75	9800	-43.37	20240524	4795	15.75	20241209	9800	-43.37	20240524	4795	15.75	20241209	1.73	N	041930	500	80 억	132093	N	N	4	N	N
50	20241220	160459	57	100.00	KOSDAQ		화학	N	N	N	N	N	5520	-90	5	-1.60	123487780	22464	190.42	5600	5620	5390	7290	3930	5610	5497.04	0.85	0	-1872	5690	5650	5610	5570	5530	5670	5590	80	1680	500	4030	10	1	15800000	872	6.10	0.54	12	0.14	905.00	10261.00	9800	20240524	-43.67	4795	20241209	15.12	9800	-43.67	20240524	4795	15.12	20241209	9800	-43.67	20240524	4795	15.12	20241209	1.75	N	041930	500	80 억	133960	N	N	4	N	N
51	20241220	150501	57	100.00	KOSDAQ		화학	N	N	N	N	N	5510	-100	5	-1.78	116612180	21215	179.83	5600	5620	5390	7290	3930	5610	5496.69	0.85	0	-1689	5690	5650	5610	5570	5530	5670	5590	80	1680	500	4030	10	1	15800000	871	6.09	0.54	12	0.13	905.00	10261.00	9800	20240524	-43.78	4795	20241209	14.91	9800	-43.78	20240524	4795	14.91	20241209	9800	-43.78	20240524	4795	14.91	20241209	1.75	N	041930	500	80 억	133960	N	N	3	N	N
52	20241220	140500	57	100.00	KOSDAQ		화학	N	N	N	N	N	5470	-140	5	-2.50	112191880	20407	172.98	5600	5620	5390	7290	3930	5610	5497.72	0.85	0	-1613	5690	5650	5610	5570	5530	5670	5590	80	1680	500	4030	10	1	15800000	864	6.04	0.53	12	0.13	905.00	10261.00	9800	20240524	-44.18	4795	20241209	14.08	9800	-44.18	20240524	4795	14.08	20241209	9800	-44.18	20240524	4795	14.08	20241209	1.75	N	041930	500	80 억	133960	N	N	3	N	N
53	20241220	130459	57	100.00	KOSDAQ		화학	N	N	N	N	N	5490	-120	5	-2.14	84421510	15294	129.64	5600	5620	5450	7290	3930	5610	5519.91	0.85	0	-2890	5690	5650	5610	5570	5530	5670	5590	80	1680	500	4030	10	1	15800000	867	6.07	0.54	12	0.10	905.00	10261.00	9800	20240524	-43.98	4795	20241209	14.49	9800	-43.98	20240524	4795	14.49	20241209	9800	-43.98	20240524	4795	14.49	20241209	1.75	N	041930	500	80 억	133960	N	N	3	N	N
54	20241220	120458	57	100.00	KOSDAQ		화학	N	N	N	N	N	5500	-110	5	-1.96	60386490	10901	92.40	5600	5620	5460	7290	3930	5610	5539.54	0.85	0	-3265	5690	5650	5610	5570	5530	5670	5590	80	1680	500	4030	10	1	15800000	869	6.08	0.54	12	0.07	905.00	10261.00	9800	20240524	-43.88	4795	20241209	14.70	9800	-43.88	20240524	4795	14.70	20241209	9800	-43.88	20240524	4795	14.70	20241209	1.75	N	041930	500	80 억	133960	N	N	3	N	N
55	20241220	110459	57	100.00	KOSDAQ		화학	N	N	N	N	N	5560	-50	5	-0.89	52139480	9400	79.68	5600	5620	5480	7290	3930	5610	5546.75	0.85	0	-3525	5690	5650	5610	5570	5530	5670	5590	80	1680	500	4030	10	1	15800000	878	6.14	0.54	12	0.06	905.00	10261.00	9800	20240524	-43.27	4795	20241209	15.95	9800	-43.27	20240524	4795	15.95	20241209	9800	-43.27	20240524	4795	15.95	20241209	1.75	N	041930	500	80 억	133960	N	N	3	N	N
56	20241220	100459	57	100.00	KOSDAQ		화학	N	N	N	N	N	5590	-20	5	-0.36	41329150	7451	63.16	5600	5620	5480	7290	3930	5610	5546.79	0.85	0	-2611	5690	5650	5610	5570	5530	5670	5590	80	1680	500	4030	10	1	15800000	883	6.18	0.54	12	0.05	905.00	10261.00	9800	20240524	-42.96	4795	20241209	16.58	9800	-42.96	20240524	4795	16.58	20241209	9800	-42.96	20240524	4795	16.58	20241209	1.75	N	041930	500	80 억	133960	N	N	3	N	N
57	20241220	090501	57	100.00	KOSDAQ		화학	N	N	N	N	N	5620	10	2	0.18	1435610	256	2.17	5600	5620	5600	7290	3930	5610	5607.85	0.85	0	-229	5690	5650	5610	5570	5530	5670	5590	80	1680	500	4030	10	1	15800000	888	6.21	0.55	12	0.00	905.00	10261.00	9800	20240524	-42.65	4795	20241209	17.21	9800	-42.65	20240524	4795	17.21	20241209	9800	-42.65	20240524	4795	17.21	20241209	1.75	N	041930	500	80 억	133960	N	N	3	N	N
58	20241219	160459	57	100.00	KOSDAQ		화학	N	N	N	N	N	5610	-90	5	-1.58	66057650	11774	84.77	5600	5650	5570	7410	3990	5700	5610.47	0.84	0	2017	5806	5752	5706	5652	5606	5730	5630	80	1710	500	4100	10	1	15800000	886	6.20	0.55	12	0.07	905.00	10261.00	9800	20240524	-42.76	4795	20241209	17.00	9800	-42.76	20240524	4795	17.00	20241209	9800	-42.76	20240524	4795	17.00	20241209	1.73	N	041930	500	80 억	131957	N	N	3	N	N
59	20241219	150457	57	100.00	KOSDAQ		화학	N	N	N	N	N	5580	-120	5	-2.11	63378040	11296	81.32	5600	5650	5580	7410	3990	5700	5610.66	0.84	0	2043	5806	5752	5706	5652	5606	5730	5630	80	1710	500	4100	10	1	15800000	882	6.17	0.54	12	0.07	905.00	10261.00	9800	20240524	-43.06	4795	20241209	16.37	9800	-43.06	20240524	4795	16.37	20241209	9800	-43.06	20240524	4795	16.37	20241209	1.73	N	041930	500	80 억	131957	N	N	6	N	N
60	20241219	140458	57	100.00	KOSDAQ		화학	N	N	N	N	N	5590	-110	5	-1.93	56895710	10136	72.97	5600	5650	5580	7410	3990	5700	5613.23	0.84	0	1939	5806	5752	5706	5652	5606	5730	5630	80	1710	500	4100	10	1	15800000	883	6.18	0.54	12	0.06	905.00	10261.00	9800	20240524	-42.96	4795	20241209	16.58	9800	-42.96	20240524	4795	16.58	20241209	9800	-42.96	20240524	4795	16.58	20241209	1.73	N	041930	500	80 억	131957	N	N	6	N	N
61	20241219	130458	57	100.00	KOSDAQ		화학	N	N	N	N	N	5610	-90	5	-1.58	54740070	9751	70.20	5600	5650	5580	7410	3990	5700	5613.79	0.84	0	1891	5806	5752	5706	5652	5606	5730	5630	80	1710	500	4100	10	1	15800000	886	6.20	0.55	12	0.06	905.00	10261.00	9800	20240524	-42.76	4795	20241209	17.00	9800	-42.76	20240524	4795	17.00	20241209	9800	-42.76	20240524	4795	17.00	20241209	1.73	N	041930	500	80 억	131957	N	N	6	N	N
62	20241219	120459	57	100.00	KOSDAQ		화학	N	N	N	N	N	5610	-90	5	-1.58	53038630	9447	68.01	5600	5650	5580	7410	3990	5700	5614.34	0.84	0	1921	5806	5752	5706	5652	5606	5730	5630	80	1710	500	4100	10	1	15800000	886	6.20	0.55	12	0.06	905.00	10261.00	9800	20240524	-42.76	4795	20241209	17.00	9800	-42.76	20240524	4795	17.00	20241209	9800	-42.76	20240524	4795	17.00	20241209	1.73	N	041930	500	80 억	131957	N	N	6	N	N
63	20241219	110458	57	100.00	KOSDAQ		화학	N	N	N	N	N	5630	-70	5	-1.23	42144490	7497	53.97	5600	5650	5580	7410	3990	5700	5621.51	0.84	0	1258	5806	5752	5706	5652	5606	5730	5630	80	1710	500	4100	10	1	15800000	890	6.22	0.55	12	0.05	905.00	10261.00	9800	20240524	-42.55	4795	20241209	17.41	9800	-42.55	20240524	4795	17.41	20241209	9800	-42.55	20240524	4795	17.41	20241209	1.73	N	041930	500	80 억	131957	N	N	6	N	N
64	20241219	100450	57	100.00	KOSDAQ		화학	N	N	N	N	N	5650	-50	5	-0.88	24911300	4427	31.87	5600	5650	5580	7410	3990	5700	5627.13	0.84	0	1540	5806	5752	5706	5652	5606	5730	5630	80	1710	500	4100	10	1	15800000	893	6.24	0.55	12	0.03	905.00	10261.00	9800	20240524	-42.35	4795	20241209	17.83	9800	-42.35	20240524	4795	17.83	20241209	9800	-42.35	20240524	4795	17.83	20241209	1.73	N	041930	500	80 억	131957	N	N	6	N	N
65	20241219	090458	57	100.00	KOSDAQ		화학	N	N	N	N	N	5630	-70	5	-1.23	4182200	747	5.38	5600	5630	5580	7410	3990	5700	5598.66	0.84	0	21	5806	5752	5706	5652	5606	5730	5630	80	1710	500	4100	10	1	15800000	890	6.22	0.55	12	0.00	905.00	10261.00	9800	20240524	-42.55	4795	20241209	17.41	9800	-42.55	20240524	4795	17.41	20241209	9800	-42.55	20240524	4795	17.41	20241209	1.73	N	041930	500	80 억	131957	N	N	6	N	N
66	20241218	160456	57	100.00	KOSDAQ		화학	N	N	N	N	N	5700	-30	5	-0.52	79058390	13882	57.60	5730	5760	5660	7440	4020	5730	5695.03	0.80	0	2411	6090	5910	5730	5550	5370	5820	5460	80	1710	500	4120	10	1	15800000	901	6.30	0.56	12	0.09	905.00	10261.00	9800	20240524	-41.84	4795	20241209	18.87	9800	-41.84	20240524	4795	18.87	20241209	9800	-41.84	20240524	4795	18.87	20241209	1.71	N	041930	500	80 억	127097	N	N	6	N	N
67	20241218	150458	57	100.00	KOSDAQ		화학	N	N	N	N	N	5700	-30	5	-0.52	70079230	12307	51.07	5730	5760	5660	7440	4020	5730	5694.26	0.80	0	2270	6090	5910	5730	5550	5370	5820	5460	80	1710	500	4120	10	1	15800000	901	6.30	0.56	12	0.08	905.00	10261.00	9800	20240524	-41.84	4795	20241209	18.87	9800	-41.84	20240524	4795	18.87	20241209	9800	-41.84	20240524	4795	18.87	20241209	1.71	N	041930	500	80 억	127097	N	N	0	N	N
68	20241218	140456	57	100.00	KOSDAQ		화학	N	N	N	N	N	5740	10	2	0.17	46838530	8236	34.17	5730	5760	5660	7440	4020	5730	5687.05	0.80	0	2700	6090	5910	5730	5550	5370	5820	5460	80	1710	500	4120	10	1	15800000	907	6.34	0.56	12	0.05	905.00	10261.00	9800	20240524	-41.43	4795	20241209	19.71	9800	-41.43	20240524	4795	19.71	20241209	9800	-41.43	20240524	4795	19.71	20241209	1.71	N	041930	500	80 억	127097	N	N	0	N	N
69	20241218	130457	57	100.00	KOSDAQ		화학	N	N	N	N	N	5710	-20	5	-0.35	40261990	7084	29.39	5730	5760	5660	7440	4020	5730	5683.51	0.80	0	2038	6090	5910	5730	5550	5370	5820	5460	80	1710	500	4120	10	1	15800000	902	6.31	0.56	12	0.04	905.00	10261.00	9800	20240524	-41.73	4795	20241209	19.08	9800	-41.73	20240524	4795	19.08	20241209	9800	-41.73	20240524	4795	19.08	20241209	1.71	N	041930	500	80 억	127097	N	N	0	N	N
70	20241218	120458	57	100.00	KOSDAQ		화학	N	N	N	N	N	5710	-20	5	-0.35	36522890	6429	26.68	5730	5760	5660	7440	4020	5730	5680.96	0.80	0	2211	6090	5910	5730	5550	5370	5820	5460	80	1710	500	4120	10	1	15800000	902	6.31	0.56	12	0.04	905.00	10261.00	9800	20240524	-41.73	4795	20241209	19.08	9800	-41.73	20240524	4795	19.08	20241209	9800	-41.73	20240524	4795	19.08	20241209	1.71	N	041930	500	80 억	127097	N	N	0	N	N
71	20241218	110457	57	100.00	KOSDAQ		화학	N	N	N	N	N	5700	-30	5	-0.52	27188450	4784	19.85	5730	5760	5660	7440	4020	5730	5683.20	0.80	0	1940	6090	5910	5730	5550	5370	5820	5460	80	1710	500	4120	10	1	15800000	901	6.30	0.56	12	0.03	905.00	10261.00	9800	20240524	-41.84	4795	20241209	18.87	9800	-41.84	20240524	4795	18.87	20241209	9800	-41.84	20240524	4795	18.87	20241209	1.71	N	041930	500	80 억	127097	N	N	0	N	N
72	20241218	100457	57	100.00	KOSDAQ		화학	N	N	N	N	N	5720	-10	5	-0.17	11426330	2008	8.33	5730	5760	5670	7440	4020	5730	5690.40	0.80	0	-18	6090	5910	5730	5550	5370	5820	5460	80	1710	500	4120	10	1	15800000	904	6.32	0.56	12	0.01	905.00	10261.00	9800	20240524	-41.63	4795	20241209	19.29	9800	-41.63	20240524	4795	19.29	20241209	9800	-41.63	20240524	4795	19.29	20241209	1.71	N	041930	500	80 억	127097	N	N	0	N	N
73	20241218	090458	57	100.00	KOSDAQ		화학	N	N	N	N	N	5730	0	3	0.00	302760	53	0.22	5730	5730	5670	7440	4020	5730	5712.45	0.80	0	-4	6090	5910	5730	5550	5370	5820	5460	80	1710	500	4120	10	1	15800000	905	6.33	0.56	12	0.00	905.00	10261.00	9800	20240524	-41.53	4795	20241209	19.50	9800	-41.53	20240524	4795	19.50	20241209	9800	-41.53	20240524	4795	19.50	20241209	1.71	N	041930	500	80 억	127097	N	N	0	N	N
74	20241217	160454	57	100.00	KOSDAQ		화학	N	N	N	N	N	5730	-80	5	-1.38	138084520	24100	59.32	5910	5910	5550	7550	4070	5810	5729.64	0.81	0	-2956	6050	5930	5830	5710	5610	5990	5770	80	1740	500	4180	10	1	15800000	905	6.33	0.56	12	0.15	905.00	10261.00	9800	20240524	-41.53	4795	20241209	19.50	9800	-41.53	20240524	4795	19.50	20241209	9800	-41.53	20240524	4795	19.50	20241209	1.70	N	041930	500	80 억	127342	N	N	7	N	N
75	20241217	150456	57	100.00	KOSDAQ		화학	N	N	N	N	N	5650	-160	5	-2.75	121005260	21096	51.92	5910	5910	5550	7550	4070	5810	5735.93	0.81	0	-4137	6050	5930	5830	5710	5610	5990	5770	80	1740	500	4180	10	1	15800000	893	6.24	0.55	12	0.13	905.00	10261.00	9800	20240524	-42.35	4795	20241209	17.83	9800	-42.35	20240524	4795	17.83	20241209	9800	-42.35	20240524	4795	17.83	20241209	1.70	N	041930	500	80 억	127342	N	N	7	N	N
76	20241217	140458	57	100.00	KOSDAQ		화학	N	N	N	N	N	5790	-20	5	-0.34	70731330	12240	30.13	5910	5910	5720	7550	4070	5810	5778.70	0.81	0	-1737	6050	5930	5830	5710	5610	5990	5770	80	1740	500	4180	10	1	15800000	915	6.40	0.56	12	0.08	905.00	10261.00	9800	20240524	-40.92	4795	20241209	20.75	9800	-40.92	20240524	4795	20.75	20241209	9800	-40.92	20240524	4795	20.75	20241209	1.70	N	041930	500	80 억	127342	N	N	7	N	N
77	20241217	130445	57	100.00	KOSDAQ		화학	N	N	N	N	N	5770	-40	5	-0.69	67607540	11699	28.79	5910	5910	5720	7550	4070	5810	5778.91	0.81	0	-1255	6050	5930	5830	5710	5610	5990	5770	80	1740	500	4180	10	1	15800000	912	6.38	0.56	12	0.07	905.00	10261.00	9800	20240524	-41.12	4795	20241209	20.33	9800	-41.12	20240524	4795	20.33	20241209	9800	-41.12	20240524	4795	20.33	20241209	1.70	N	041930	500	80 억	127342	N	N	7	N	N
78	20241217	120452	57	100.00	KOSDAQ		화학	N	N	N	N	N	5790	-20	5	-0.34	56602010	9788	24.09	5910	5910	5720	7550	4070	5810	5782.79	0.81	0	-397	6050	5930	5830	5710	5610	5990	5770	80	1740	500	4180	10	1	15800000	915	6.40	0.56	12	0.06	905.00	10261.00	9800	20240524	-40.92	4795	20241209	20.75	9800	-40.92	20240524	4795	20.75	20241209	9800	-40.92	20240524	4795	20.75	20241209	1.70	N	041930	500	80 억	127342	N	N	7	N	N
79	20241217	110455	57	100.00	KOSDAQ		화학	N	N	N	N	N	5830	20	2	0.34	53057850	9179	22.59	5910	5910	5720	7550	4070	5810	5780.35	0.81	0	-67	6050	5930	5830	5710	5610	5990	5770	80	1740	500	4180	10	1	15800000	921	6.44	0.57	12	0.06	905.00	10261.00	9800	20240524	-40.51	4795	20241209	21.58	9800	-40.51	20240524	4795	21.58	20241209	9800	-40.51	20240524	4795	21.58	20241209	1.70	N	041930	500	80 억	127342	N	N	7	N	N
80	20241217	100448	57	100.00	KOSDAQ		화학	N	N	N	N	N	5790	-20	5	-0.34	32303900	5599	13.78	5910	5910	5720	7550	4070	5810	5769.58	0.81	0	65	6050	5930	5830	5710	5610	5990	5770	80	1740	500	4180	10	1	15800000	915	6.40	0.56	12	0.04	905.00	10261.00	9800	20240524	-40.92	4795	20241209	20.75	9800	-40.92	20240524	4795	20.75	20241209	9800	-40.92	20240524	4795	20.75	20241209	1.70	N	041930	500	80 억	127342	N	N	7	N	N
81	20241217	090456	57	100.00	KOSDAQ		화학	N	N	N	N	N	5900	90	2	1.55	2812900	476	1.17	5910	5910	5900	7550	4070	5810	5909.66	0.81	0	0	6050	5930	5830	5710	5610	5990	5770	80	1740	500	4180	10	1	15800000	932	6.52	0.57	12	0.00	905.00	10261.00	9800	20240524	-39.80	4795	20241209	23.04	9800	-39.80	20240524	4795	23.04	20241209	9800	-39.80	20240524	4795	23.04	20241209	1.70	N	041930	500	80 억	127342	N	N	7	N	N
82	20241216	160449	57	100.00	KOSDAQ		화학	N	N	N	N	N	5810	70	2	1.22	235427020	40418	61.32	5740	5950	5730	7460	4020	5740	5824.81	0.79	0	3216	6293	6016	5813	5536	5333	6155	5675	80	1720	500	4130	10	1	15800000	918	6.42	0.57	12	0.26	905.00	10261.00	9800	20240524	-40.71	4795	20241209	21.17	9800	-40.71	20240524	4795	21.17	20241209	9800	-40.71	20240524	4795	21.17	20241209	1.72	N	041930	500	80 억	124160	N	N	7	N	N
83	20241216	150455	57	100.00	KOSDAQ		화학	N	N	N	N	N	5800	60	2	1.05	229411500	39379	59.75	5740	5950	5730	7460	4020	5740	5825.73	0.79	0	2981	6293	6016	5813	5536	5333	6155	5675	80	1720	500	4130	10	1	15800000	916	6.41	0.57	12	0.25	905.00	10261.00	9800	20240524	-40.82	4795	20241209	20.96	9800	-40.82	20240524	4795	20.96	20241209	9800	-40.82	20240524	4795	20.96	20241209	1.72	N	041930	500	80 억	124160	N	N	13	N	N
84	20241216	140455	57	100.00	KOSDAQ		화학	N	N	N	N	N	5790	50	2	0.87	188511390	32333	49.06	5740	5950	5730	7460	4020	5740	5830.31	0.79	0	3828	6293	6016	5813	5536	5333	6155	5675	80	1720	500	4130	10	1	15800000	915	6.40	0.56	12	0.20	905.00	10261.00	9800	20240524	-40.92	4795	20241209	20.75	9800	-40.92	20240524	4795	20.75	20241209	9800	-40.92	20240524	4795	20.75	20241209	1.72	N	041930	500	80 억	124160	N	N	13	N	N
85	20241216	130455	57	100.00	KOSDAQ		화학	N	N	N	N	N	5870	130	2	2.26	118410650	20166	30.60	5740	5950	5740	7460	4020	5740	5871.80	0.79	0	-282	6293	6016	5813	5536	5333	6155	5675	80	1720	500	4130	10	1	15800000	927	6.49	0.57	12	0.13	905.00	10261.00	9800	20240524	-40.10	4795	20241209	22.42	9800	-40.10	20240524	4795	22.42	20241209	9800	-40.10	20240524	4795	22.42	20241209	1.72	N	041930	500	80 억	124160	N	N	13	N	N
86	20241216	120456	57	100.00	KOSDAQ		화학	N	N	N	N	N	5870	130	2	2.26	108928800	18549	28.14	5740	5950	5740	7460	4020	5740	5872.49	0.79	0	114	6293	6016	5813	5536	5333	6155	5675	80	1720	500	4130	10	1	15800000	927	6.49	0.57	12	0.12	905.00	10261.00	9800	20240524	-40.10	4795	20241209	22.42	9800	-40.10	20240524	4795	22.42	20241209	9800	-40.10	20240524	4795	22.42	20241209	1.72	N	041930	500	80 억	124160	N	N	13	N	N
87	20241216	110455	57	100.00	KOSDAQ		화학	N	N	N	N	N	5890	150	2	2.61	103587770	17637	26.76	5740	5950	5740	7460	4020	5740	5873.32	0.79	0	149	6293	6016	5813	5536	5333	6155	5675	80	1720	500	4130	10	1	15800000	931	6.51	0.57	12	0.11	905.00	10261.00	9800	20240524	-39.90	4795	20241209	22.84	9800	-39.90	20240524	4795	22.84	20241209	9800	-39.90	20240524	4795	22.84	20241209	1.72	N	041930	500	80 억	124160	N	N	13	N	N
88	20241216	100456	57	100.00	KOSDAQ		화학	N	N	N	N	N	5900	160	2	2.79	84379060	14355	21.78	5740	5950	5740	7460	4020	5740	5878.03	0.79	0	-1729	6293	6016	5813	5536	5333	6155	5675	80	1720	500	4130	10	1	15800000	932	6.52	0.57	12	0.09	905.00	10261.00	9800	20240524	-39.80	4795	20241209	23.04	9800	-39.80	20240524	4795	23.04	20241209	9800	-39.80	20240524	4795	23.04	20241209	1.72	N	041930	500	80 억	124160	N	N	13	N	N
89	20241216	090456	57	100.00	KOSDAQ		화학	N	N	N	N	N	5840	100	2	1.74	5872550	1017	1.54	5740	5840	5740	7460	4020	5740	5774.39	0.79	0	-200	6293	6016	5813	5536	5333	6155	5675	80	1720	500	4130	10	1	15800000	923	6.45	0.57	12	0.01	905.00	10261.00	9800	20240524	-40.41	4795	20241209	21.79	9800	-40.41	20240524	4795	21.79	20241209	9800	-40.41	20240524	4795	21.79	20241209	1.72	N	041930	500	80 억	124160	N	N	13	N	N
90	20241213	160449	57	100.00	KOSDAQ		화학	N	N	N	N	N	5740	120	2	2.14	380366690	65694	191.62	5620	6090	5610	7300	3940	5620	5790.36	0.86	0	-15777	5913	5766	5583	5436	5253	5840	5510	80	1680	500	4040	10	1	15800000	907	6.34	0.56	12	0.42	905.00	10261.00	9800	20240524	-41.43	4795	20241209	19.71	9800	-41.43	20240524	4795	19.71	20241209	9800	-41.43	20240524	4795	19.71	20241209	1.67	N	041930	500	80 억	136133	N	N	13	N	N
91	20241213	150454	57	100.00	KOSDAQ		화학	N	N	N	N	N	5720	100	2	1.78	365461860	63098	184.05	5620	6090	5610	7300	3940	5620	5791.97	0.86	0	-15841	5913	5766	5583	5436	5253	5840	5510	80	1680	500	4040	10	1	15800000	904	6.32	0.56	12	0.40	905.00	10261.00	9800	20240524	-41.63	4795	20241209	19.29	9800	-41.63	20240524	4795	19.29	20241209	9800	-41.63	20240524	4795	19.29	20241209	1.67	N	041930	500	80 억	136133	N	N	11	N	N
92	20241213	140455	57	100.00	KOSDAQ		화학	N	N	N	N	N	5650	30	2	0.53	352272050	60783	177.30	5620	6090	5610	7300	3940	5620	5795.57	0.86	0	-16343	5913	5766	5583	5436	5253	5840	5510	80	1680	500	4040	10	1	15800000	893	6.24	0.55	12	0.38	905.00	10261.00	9800	20240524	-42.35	4795	20241209	17.83	9800	-42.35	20240524	4795	17.83	20241209	9800	-42.35	20240524	4795	17.83	20241209	1.67	N	041930	500	80 억	136133	N	N	11	N	N
93	20241213	130455	57	100.00	KOSDAQ		화학	N	N	N	N	N	5790	170	2	3.02	335725800	57883	168.84	5620	6090	5610	7300	3940	5620	5800.08	0.86	0	-16398	5913	5766	5583	5436	5253	5840	5510	80	1680	500	4040	10	1	15800000	915	6.40	0.56	12	0.37	905.00	10261.00	9800	20240524	-40.92	4795	20241209	20.75	9800	-40.92	20240524	4795	20.75	20241209	9800	-40.92	20240524	4795	20.75	20241209	1.67	N	041930	500	80 억	136133	N	N	11	N	N
94	20241213	120455	57	100.00	KOSDAQ		화학	N	N	N	N	N	5750	130	2	2.31	310884590	53592	156.32	5620	6090	5610	7300	3940	5620	5800.95	0.86	0	-14141	5913	5766	5583	5436	5253	5840	5510	80	1680	500	4040	10	1	15800000	909	6.35	0.56	12	0.34	905.00	10261.00	9800	20240524	-41.33	4795	20241209	19.92	9800	-41.33	20240524	4795	19.92	20241209	9800	-41.33	20240524	4795	19.92	20241209	1.67	N	041930	500	80 억	136133	N	N	11	N	N
95	20241213	110453	57	100.00	KOSDAQ		화학	N	N	N	N	N	5710	90	2	1.60	281616730	48468	141.38	5620	6090	5610	7300	3940	5620	5810.36	0.86	0	-11302	5913	5766	5583	5436	5253	5840	5510	80	1680	500	4040	10	1	15800000	902	6.31	0.56	12	0.31	905.00	10261.00	9800	20240524	-41.73	4795	20241209	19.08	9800	-41.73	20240524	4795	19.08	20241209	9800	-41.73	20240524	4795	19.08	20241209	1.67	N	041930	500	80 억	136133	N	N	11	N	N
96	20241213	100453	57	100.00	KOSDAQ		화학	N	N	N	N	N	5770	150	2	2.67	235012530	40318	117.60	5620	6090	5610	7300	3940	5620	5828.97	0.86	0	-9152	5913	5766	5583	5436	5253	5840	5510	80	1680	500	4040	10	1	15800000	912	6.38	0.56	12	0.26	905.00	10261.00	9800	20240524	-41.12	4795	20241209	20.33	9800	-41.12	20240524	4795	20.33	20241209	9800	-41.12	20240524	4795	20.33	20241209	1.67	N	041930	500	80 억	136133	N	N	11	N	N
97	20241213	090454	57	100.00	KOSDAQ		화학	N	N	N	N	N	5650	30	2	0.53	18365750	3268	9.53	5620	5650	5610	7300	3940	5620	5619.87	0.86	0	818	5913	5766	5583	5436	5253	5840	5510	80	1680	500	4040	10	1	15800000	893	6.24	0.55	12	0.02	905.00	10261.00	9800	20240524	-42.35	4795	20241209	17.83	9800	-42.35	20240524	4795	17.83	20241209	9800	-42.35	20240524	4795	17.83	20241209	1.67	N	041930	500	80 억	136133	N	N	11	N	N
98	20241212	160459	57	100.00	KOSDAQ		화학	N	N	N	N	N	5620	130	2	2.37	189480050	33965	72.87	5490	5730	5400	7130	3850	5490	5578.30	0.90	0	-6390	5803	5646	5443	5286	5083	5725	5365	80	1640	500	3950	10	1	15800000	888	6.21	0.55	12	0.21	905.00	10261.00	9800	20240524	-42.65	4795	20241209	17.21	9800	-42.65	20240524	4795	17.21	20241209	9800	-42.65	20240524	4795	17.21	20241209	1.71	N	041930	500	80 억	142373	N	N	11	N	N
99	20241212	150452	57	100.00	KOSDAQ		화학	N	N	N	N	N	5610	120	2	2.19	165314840	29664	63.64	5490	5730	5400	7130	3850	5490	5572.91	0.90	0	-5671	5803	5646	5443	5286	5083	5725	5365	80	1640	500	3950	10	1	15800000	886	6.20	0.55	12	0.19	905.00	10261.00	9800	20240524	-42.76	4795	20241209	17.00	9800	-42.76	20240524	4795	17.00	20241209	9800	-42.76	20240524	4795	17.00	20241209	1.71	N	041930	500	80 억	142373	N	N	7	N	N
100	20241212	140451	57	100.00	KOSDAQ		화학	N	N	N	N	N	5580	90	2	1.64	151775170	27248	58.46	5490	5730	5400	7130	3850	5490	5570.14	0.90	0	-4388	5803	5646	5443	5286	5083	5725	5365	80	1640	500	3950	10	1	15800000	882	6.17	0.54	12	0.17	905.00	10261.00	9800	20240524	-43.06	4795	20241209	16.37	9800	-43.06	20240524	4795	16.37	20241209	9800	-43.06	20240524	4795	16.37	20241209	1.71	N	041930	500	80 억	142373	N	N	7	N	N
101	20241212	130450	57	100.00	KOSDAQ		화학	N	N	N	N	N	5550	60	2	1.09	128253240	23034	49.42	5490	5730	5400	7130	3850	5490	5568.00	0.90	0	-2550	5803	5646	5443	5286	5083	5725	5365	80	1640	500	3950	10	1	15800000	877	6.13	0.54	12	0.15	905.00	10261.00	9800	20240524	-43.37	4795	20241209	15.75	9800	-43.37	20240524	4795	15.75	20241209	9800	-43.37	20240524	4795	15.75	20241209	1.71	N	041930	500	80 억	142373	N	N	7	N	N
102	20241212	120445	57	100.00	KOSDAQ		화학	N	N	N	N	N	5560	70	2	1.28	122134100	21933	47.05	5490	5730	5400	7130	3850	5490	5568.51	0.90	0	-1953	5803	5646	5443	5286	5083	5725	5365	80	1640	500	3950	10	1	15800000	878	6.14	0.54	12	0.14	905.00	10261.00	9800	20240524	-43.27	4795	20241209	15.95	9800	-43.27	20240524	4795	15.95	20241209	9800	-43.27	20240524	4795	15.95	20241209	1.71	N	041930	500	80 억	142373	N	N	7	N	N
103	20241212	110449	57	100.00	KOSDAQ		화학	N	N	N	N	N	5530	40	2	0.73	95758290	17159	36.81	5490	5730	5400	7130	3850	5490	5580.65	0.90	0	-4296	5803	5646	5443	5286	5083	5725	5365	80	1640	500	3950	10	1	15800000	874	6.11	0.54	12	0.11	905.00	10261.00	9800	20240524	-43.57	4795	20241209	15.33	9800	-43.57	20240524	4795	15.33	20241209	9800	-43.57	20240524	4795	15.33	20241209	1.71	N	041930	500	80 억	142373	N	N	7	N	N
104	20241212	100447	57	100.00	KOSDAQ		화학	N	N	N	N	N	5580	90	2	1.64	52213980	9309	19.97	5490	5730	5400	7130	3850	5490	5608.98	0.90	0	-760	5803	5646	5443	5286	5083	5725	5365	80	1640	500	3950	10	1	15800000	882	6.17	0.54	12	0.06	905.00	10261.00	9800	20240524	-43.06	4795	20241209	16.37	9800	-43.06	20240524	4795	16.37	20241209	9800	-43.06	20240524	4795	16.37	20241209	1.71	N	041930	500	80 억	142373	N	N	7	N	N
105	20241212	090451	57	100.00	KOSDAQ		화학	N	N	N	N	N	5530	40	2	0.73	11279540	2047	4.39	5490	5540	5400	7130	3850	5490	5510.28	0.90	0	634	5803	5646	5443	5286	5083	5725	5365	80	1640	500	3950	10	1	15800000	874	6.11	0.54	12	0.01	905.00	10261.00	9800	20240524	-43.57	4795	20241209	15.33	9800	-43.57	20240524	4795	15.33	20241209	9800	-43.57	20240524	4795	15.33	20241209	1.71	N	041930	500	80 억	142373	N	N	7	N	N
106	20241211	160447	57	100.00	KOSDAQ		화학	N	N	N	N	N	5490	250	2	4.77	254801540	46610	83.64	5250	5600	5240	6810	3670	5240	5466.67	0.93	0	-5389	5510	5375	5105	4970	4700	5442	5037	80	1570	500	3770	10	1	15800000	867	6.07	0.54	12	0.30	905.00	10261.00	9800	20240524	-43.98	4795	20241209	14.49	9800	-43.98	20240524	4795	14.49	20241209	9800	-43.98	20240524	4795	14.49	20241209	1.77	N	041930	500	80 억	146706	N	N	7	N	N
107	20241211	150346	57	100.00	KOSDAQ		화학	N	N	N	N	N	5490	250	2	4.77	237021580	43374	77.83	5250	5600	5240	6810	3670	5240	5464.60	0.93	0	-4515	5510	5375	5105	4970	4700	5442	5037	80	1570	500	3770	10	1	15800000	867	6.07	0.54	12	0.27	905.00	10261.00	9800	20240524	-43.98	4795	20241209	14.49	9800	-43.98	20240524	4795	14.49	20241209	9800	-43.98	20240524	4795	14.49	20241209	1.77	N	041930	500	80 억	146706	N	N	3	N	N
108	20241211	140451	57	100.00	KOSDAQ		화학	N	N	N	N	N	5600	360	2	6.87	198854140	36465	65.44	5250	5600	5240	6810	3670	5240	5453.29	0.93	0	-2048	5510	5375	5105	4970	4700	5442	5037	80	1570	500	3770	10	1	15800000	885	6.19	0.55	12	0.23	905.00	10261.00	9800	20240524	-42.86	4795	20241209	16.79	9800	-42.86	20240524	4795	16.79	20241209	9800	-42.86	20240524	4795	16.79	20241209	1.77	N	041930	500	80 억	146706	N	N	3	N	N
109	20241211	130452	57	100.00	KOSDAQ		화학	N	N	N	N	N	5540	300	2	5.73	159909730	29425	52.80	5250	5570	5240	6810	3670	5240	5434.49	0.93	0	-2320	5510	5375	5105	4970	4700	5442	5037	80	1570	500	3770	10	1	15800000	875	6.12	0.54	12	0.19	905.00	10261.00	9800	20240524	-43.47	4795	20241209	15.54	9800	-43.47	20240524	4795	15.54	20241209	9800	-43.47	20240524	4795	15.54	20241209	1.77	N	041930	500	80 억	146706	N	N	3	N	N
110	20241211	120453	57	100.00	KOSDAQ		화학	N	N	N	N	N	5480	240	2	4.58	149775760	27582	49.49	5250	5570	5240	6810	3670	5240	5430.20	0.93	0	-1006	5510	5375	5105	4970	4700	5442	5037	80	1570	500	3770	10	1	15800000	866	6.06	0.53	12	0.17	905.00	10261.00	9800	20240524	-44.08	4795	20241209	14.29	9800	-44.08	20240524	4795	14.29	20241209	9800	-44.08	20240524	4795	14.29	20241209	1.77	N	041930	500	80 억	146706	N	N	3	N	N
111	20241211	110450	57	100.00	KOSDAQ		화학	N	N	N	N	N	5490	250	2	4.77	138503910	25511	45.78	5250	5570	5240	6810	3670	5240	5429.18	0.93	0	-2273	5510	5375	5105	4970	4700	5442	5037	80	1570	500	3770	10	1	15800000	867	6.07	0.54	12	0.16	905.00	10261.00	9800	20240524	-43.98	4795	20241209	14.49	9800	-43.98	20240524	4795	14.49	20241209	9800	-43.98	20240524	4795	14.49	20241209	1.77	N	041930	500	80 억	146706	N	N	3	N	N
112	20241211	100451	57	100.00	KOSDAQ		화학	N	N	N	N	N	5400	160	2	3.05	88505450	16383	29.40	5250	5460	5240	6810	3670	5240	5402.27	0.93	0	-1927	5510	5375	5105	4970	4700	5442	5037	80	1570	500	3770	10	1	15800000	853	5.97	0.53	12	0.10	905.00	10261.00	9800	20240524	-44.90	4795	20241209	12.62	9800	-44.90	20240524	4795	12.62	20241209	9800	-44.90	20240524	4795	12.62	20241209	1.77	N	041930	500	80 억	146706	N	N	3	N	N
113	20241211	090454	57	100.00	KOSDAQ		화학	N	N	N	N	N	5260	20	2	0.38	2649880	505	0.91	5250	5260	5240	6810	3670	5240	5247.29	0.93	0	-193	5510	5375	5105	4970	4700	5442	5037	80	1570	500	3770	10	1	15800000	831	5.81	0.51	12	0.00	905.00	10261.00	9800	20240524	-46.33	4795	20241209	9.70	9800	-46.33	20240524	4795	9.70	20241209	9800	-46.33	20240524	4795	9.70	20241209	1.77	N	041930	500	80 억	146706	N	N	3	N	N
114	20241210	160448	57	100.00	KOSDAQ		화학	N	N	N	N	N	5240	400	2	8.26	277386100	55062	101.61	4840	5240	4835	6290	3390	4840	5037.70	0.77	0	24619	5216	5027	4911	4722	4606	4970	4665	80	1450	500	3480	10	1	15800000	828	5.79	0.51	12	0.35	905.00	10261.00	9800	20240524	-46.53	4795	20241209	9.28	9800	-46.53	20240524	4795	9.28	20241209	9800	-46.53	20240524	4795	9.28	20241209	1.79	N	041930	500	80 억	122400	N	N	3	N	N
115	20241210	150449	57	100.00	KOSDAQ		화학	N	N	N	N	N	5220	380	2	7.85	272325040	54093	99.82	4840	5230	4835	6290	3390	4840	5034.39	0.77	0	24627	5216	5027	4911	4722	4606	4970	4665	80	1450	500	3480	10	1	15800000	825	5.77	0.51	12	0.34	905.00	10261.00	9800	20240524	-46.73	4795	20241209	8.86	9800	-46.73	20240524	4795	8.86	20241209	9800	-46.73	20240524	4795	8.86	20241209	1.79	N	041930	500	80 억	122400	N	N	13	N	N
116	20241210	140449	57	100.00	KOSDAQ		화학	N	N	N	N	N	5200	360	2	7.44	263335840	52366	96.63	4840	5200	4835	6290	3390	4840	5028.76	0.77	0	24239	5216	5027	4911	4722	4606	4970	4665	80	1450	500	3480	10	1	15800000	822	5.75	0.51	12	0.33	905.00	10261.00	9800	20240524	-46.94	4795	20241209	8.45	9800	-46.94	20240524	4795	8.45	20241209	9800	-46.94	20240524	4795	8.45	20241209	1.79	N	041930	500	80 억	122400	N	N	13	N	N
117	20241210	130448	57	100.00	KOSDAQ		화학	N	N	N	N	N	5130	290	2	5.99	233750450	46637	86.06	4840	5140	4835	6290	3390	4840	5012.12	0.77	0	23128	5216	5027	4911	4722	4606	4970	4665	80	1450	500	3480	10	1	15800000	811	5.67	0.50	12	0.30	905.00	10261.00	9800	20240524	-47.65	4795	20241209	6.99	9800	-47.65	20240524	4795	6.99	20241209	9800	-47.65	20240524	4795	6.99	20241209	1.79	N	041930	500	80 억	122400	N	N	13	N	N
118	20241210	120448	57	100.00	KOSDAQ		화학	N	N	N	N	N	5130	290	2	5.99	222911480	44518	82.15	4840	5140	4835	6290	3390	4840	5007.22	0.77	0	22240	5216	5027	4911	4722	4606	4970	4665	80	1450	500	3480	10	1	15800000	811	5.67	0.50	12	0.28	905.00	10261.00	9800	20240524	-47.65	4795	20241209	6.99	9800	-47.65	20240524	4795	6.99	20241209	9800	-47.65	20240524	4795	6.99	20241209	1.79	N	041930	500	80 억	122400	N	N	13	N	N
119	20241210	110447	57	100.00	KOSDAQ		화학	N	N	N	N	N	5090	250	2	5.17	201096970	40244	74.26	4840	5120	4835	6290	3390	4840	4996.94	0.77	0	21293	5216	5027	4911	4722	4606	4970	4665	80	1450	500	3480	10	1	15800000	804	5.62	0.50	12	0.25	905.00	10261.00	9800	20240524	-48.06	4795	20241209	6.15	9800	-48.06	20240524	4795	6.15	20241209	9800	-48.06	20240524	4795	6.15	20241209	1.79	N	041930	500	80 억	122400	N	N	13	N	N
120	20241210	100448	57	100.00	KOSDAQ		화학	N	N	N	N	N	5060	220	2	4.55	149949600	30145	55.63	4840	5070	4835	6290	3390	4840	4974.28	0.77	0	13684	5216	5027	4911	4722	4606	4970	4665	80	1450	500	3480	10	1	15800000	799	5.59	0.49	12	0.19	905.00	10261.00	9800	20240524	-48.37	4795	20241209	5.53	9800	-48.37	20240524	4795	5.53	20241209	9800	-48.37	20240524	4795	5.53	20241209	1.79	N	041930	500	80 억	122400	N	N	13	N	N
121	20241210	090451	57	100.00	KOSDAQ		화학	N	N	N	N	N	4965	125	2	2.58	25882935	5296	9.77	4840	4995	4835	6290	3390	4840	4887.26	0.77	0	2957	5216	5027	4911	4722	4606	4970	4665	80	1450	500	3480	5	1	15800000	784	5.49	0.48	12	0.03	905.00	10261.00	9800	20240524	-49.34	4795	20241209	3.55	9800	-49.34	20240524	4795	3.55	20241209	9800	-49.34	20240524	4795	3.55	20241209	1.79	N	041930	500	80 억	122400	N	N	13	N	N
122	20241209	160446	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4840	-390	5	-7.46	265319520	54070	100.30	5100	5100	4795	6790	3670	5230	4907.28	0.73	0	6364	5690	5460	5330	5100	4970	5395	5035	80	1560	500	3760	5	1	15800000	765	5.35	0.47	12	0.34	905.00	10261.00	9800	20240524	-50.61	4795	20241209	0.94	9800	-50.61	20240524	4795	0.94	20241209	9800	-50.61	20240524	4795	0.94	20241209	1.78	N	041930	500	80 억	115801	N	N	13	N	N
123	20241209	150449	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4850	-380	5	-7.27	243244410	49519	91.86	5100	5100	4795	6790	3670	5230	4912.14	0.73	0	5102	5690	5460	5330	5100	4970	5395	5035	80	1560	500	3760	5	1	15800000	766	5.36	0.47	12	0.31	905.00	10261.00	9800	20240524	-50.51	4795	20241209	1.15	9800	-50.51	20240524	4795	1.15	20241209	9800	-50.51	20240524	4795	1.15	20241209	1.78	N	041930	500	80 억	115801	N	N	12	N	N
124	20241209	140448	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4880	-350	5	-6.69	199820665	40528	75.18	5100	5100	4795	6790	3670	5230	4930.43	0.73	0	2060	5690	5460	5330	5100	4970	5395	5035	80	1560	500	3760	5	1	15800000	771	5.39	0.48	12	0.26	905.00	10261.00	9800	20240524	-50.20	4795	20241209	1.77	9800	-50.20	20240524	4795	1.77	20241209	9800	-50.20	20240524	4795	1.77	20241209	1.78	N	041930	500	80 억	115801	N	N	12	N	N
125	20241209	130449	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4890	-340	5	-6.50	184748700	37442	69.46	5100	5100	4795	6790	3670	5230	4934.26	0.73	0	1714	5690	5460	5330	5100	4970	5395	5035	80	1560	500	3760	5	1	15800000	773	5.40	0.48	12	0.24	905.00	10261.00	9800	20240524	-50.10	4795	20241209	1.98	9800	-50.10	20240524	4795	1.98	20241209	9800	-50.10	20240524	4795	1.98	20241209	1.78	N	041930	500	80 억	115801	N	N	12	N	N
126	20241209	120447	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4925	-305	5	-5.83	175779730	35620	66.08	5100	5100	4795	6790	3670	5230	4934.85	0.73	0	1870	5690	5460	5330	5100	4970	5395	5035	80	1560	500	3760	5	1	15800000	778	5.44	0.48	12	0.23	905.00	10261.00	9800	20240524	-49.74	4795	20241209	2.71	9800	-49.74	20240524	4795	2.71	20241209	9800	-49.74	20240524	4795	2.71	20241209	1.78	N	041930	500	80 억	115801	N	N	12	N	N
127	20241209	110448	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4975	-255	5	-4.88	143372385	29048	53.89	5100	5100	4795	6790	3670	5230	4935.70	0.73	0	2112	5690	5460	5330	5100	4970	5395	5035	80	1560	500	3760	5	1	15800000	786	5.50	0.48	12	0.18	905.00	10261.00	9800	20240524	-49.23	4795	20241209	3.75	9800	-49.23	20240524	4795	3.75	20241209	9800	-49.23	20240524	4795	3.75	20241209	1.78	N	041930	500	80 억	115801	N	N	12	N	N
128	20241209	100447	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4975	-255	5	-4.88	131459810	26638	49.41	5100	5100	4795	6790	3670	5230	4935.04	0.73	0	2100	5690	5460	5330	5100	4970	5395	5035	80	1560	500	3760	5	1	15800000	786	5.50	0.48	12	0.17	905.00	10261.00	9800	20240524	-49.23	4795	20241209	3.75	9800	-49.23	20240524	4795	3.75	20241209	9800	-49.23	20240524	4795	3.75	20241209	1.78	N	041930	500	80 억	115801	N	N	12	N	N
129	20241209	090445	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5080	-150	5	-2.87	10250220	2014	3.74	5100	5100	5040	6790	3670	5230	5089.41	0.73	0	-142	5690	5460	5330	5100	4970	5395	5035	80	1560	500	3760	10	1	15800000	803	5.61	0.50	12	0.01	905.00	10261.00	9800	20240524	-48.16	5040	20241209	0.79	9800	-48.16	20240524	5040	0.79	20241209	9800	-48.16	20240524	5040	0.79	20241209	1.78	N	041930	500	80 억	115801	N	N	12	N	N
130	20241206	160444	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5230	-270	5	-4.91	286186510	53895	185.80	5450	5560	5200	7150	3850	5500	5310.38	0.73	0	610	5780	5640	5570	5430	5360	5605	5395	80	1650	500	3960	10	1	15800000	826	5.78	0.51	12	0.34	905.00	10261.00	9800	20240524	-46.63	5200	20241206	0.58	9800	-46.63	20240524	5200	0.58	20241206	9800	-46.63	20240524	5200	0.58	20241206	1.82	N	041930	500	80 억	114984	N	N	6	N	N
131	20241206	150445	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5320	-180	5	-3.27	248373400	46700	161.00	5450	5560	5200	7150	3850	5500	5318.49	0.73	0	2486	5780	5640	5570	5430	5360	5605	5395	80	1650	500	3960	10	1	15800000	841	5.88	0.52	12	0.30	905.00	10261.00	9800	20240524	-45.71	5200	20241206	2.31	9800	-45.71	20240524	5200	2.31	20241206	9800	-45.71	20240524	5200	2.31	20241206	1.82	N	041930	500	80 억	114984	N	N	1	N	N
132	20241206	140444	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5310	-190	5	-3.45	212113110	39864	137.43	5450	5560	5200	7150	3850	5500	5320.92	0.73	0	-1195	5780	5640	5570	5430	5360	5605	5395	80	1650	500	3960	10	1	15800000	839	5.87	0.52	12	0.25	905.00	10261.00	9800	20240524	-45.82	5200	20241206	2.12	9800	-45.82	20240524	5200	2.12	20241206	9800	-45.82	20240524	5200	2.12	20241206	1.82	N	041930	500	80 억	114984	N	N	1	N	N
133	20241206	130445	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5300	-200	5	-3.64	159682940	29981	103.36	5450	5560	5200	7150	3850	5500	5326.14	0.73	0	-286	5780	5640	5570	5430	5360	5605	5395	80	1650	500	3960	10	1	15800000	837	5.86	0.52	12	0.19	905.00	10261.00	9800	20240524	-45.92	5200	20241206	1.92	9800	-45.92	20240524	5200	1.92	20241206	9800	-45.92	20240524	5200	1.92	20241206	1.82	N	041930	500	80 억	114984	N	N	1	N	N
134	20241206	120442	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5330	-170	5	-3.09	126975530	23792	82.02	5450	5560	5200	7150	3850	5500	5336.90	0.73	0	-101	5780	5640	5570	5430	5360	5605	5395	80	1650	500	3960	10	1	15800000	842	5.89	0.52	12	0.15	905.00	10261.00	9800	20240524	-45.61	5200	20241206	2.50	9800	-45.61	20240524	5200	2.50	20241206	9800	-45.61	20240524	5200	2.50	20241206	1.82	N	041930	500	80 억	114984	N	N	1	N	N
135	20241206	110444	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	5280	-220	5	-4.00	92649320	17318	59.70	5450	5560	5200	7150	3850	5500	5349.89	0.73	0	-2996	5780	5640	5570	5430	5360	5605	5395	80	1650	500	3960	10	1	15800000	834	5.83	0.51	12	0.11	905.00	10261.00	9800	20240524	-46.12	5200	20241206	1.54	9800	-46.12	20240524	5200	1.54	20241206	9800	-46.12	20240524	5200	1.54	20241206	1.82	N	041930	500	80 억	114984	N	N	1	N	N
136	20241206	100441	57	100.00	KOSDAQ		화학	N	N	N	N	N	5350	-150	5	-2.73	35243680	6453	22.25	5450	5560	5310	7150	3850	5500	5461.60	0.73	0	-2600	5780	5640	5570	5430	5360	5605	5395	80	1650	500	3960	10	1	15800000	845	5.91	0.52	12	0.04	905.00	10261.00	9800	20240524	-45.41	5260	20240805	1.71	9800	-45.41	20240524	5260	1.71	20240805	9800	-45.41	20240524	5260	1.71	20240805	1.82	N	041930	500	80 억	114984	N	N	1	N	N
137	20241206	090443	57	100.00	KOSDAQ		화학	N	N	N	N	N	5550	50	2	0.91	2264650	415	1.43	5450	5550	5450	7150	3850	5500	5456.99	0.73	0	0	5780	5640	5570	5430	5360	5605	5395	80	1650	500	3960	10	1	15800000	877	6.13	0.54	12	0.00	905.00	10261.00	9800	20240524	-43.37	5260	20240805	5.51	9800	-43.37	20240524	5260	5.51	20240805	9800	-43.37	20240524	5260	5.51	20240805	1.82	N	041930	500	80 억	114984	N	N	1	N	N
138	20241205	160436	57	100.00	KOSDAQ		화학	N	N	N	N	N	5500	-210	5	-3.68	160732580	28807	119.36	5660	5710	5500	7420	4000	5710	5579.64	0.77	0	-6547	5830	5770	5650	5590	5470	5800	5620	80	1710	500	4110	10	1	15800000	869	6.08	0.54	12	0.18	905.00	10261.00	9800	20240524	-43.88	5260	20240805	4.56	9800	-43.88	20240524	5260	4.56	20240805	9800	-43.88	20240524	5260	4.56	20240805	1.83	N	041930	500	80 억	121180	N	N	1	N	N
139	20241205	150439	57	100.00	KOSDAQ		화학	N	N	N	N	N	5500	-210	5	-3.68	137773200	24637	102.08	5660	5710	5500	7420	4000	5710	5592.13	0.77	0	-4507	5830	5770	5650	5590	5470	5800	5620	80	1710	500	4110	10	1	15800000	869	6.08	0.54	12	0.16	905.00	10261.00	9800	20240524	-43.88	5260	20240805	4.56	9800	-43.88	20240524	5260	4.56	20240805	9800	-43.88	20240524	5260	4.56	20240805	1.83	N	041930	500	80 억	121180	N	N	0	N	N
140	20241205	140437	57	100.00	KOSDAQ		화학	N	N	N	N	N	5590	-120	5	-2.10	109684570	19566	81.07	5660	5710	5550	7420	4000	5710	5605.88	0.77	0	-2954	5830	5770	5650	5590	5470	5800	5620	80	1710	500	4110	10	1	15800000	883	6.18	0.54	12	0.12	905.00	10261.00	9800	20240524	-42.96	5260	20240805	6.27	9800	-42.96	20240524	5260	6.27	20240805	9800	-42.96	20240524	5260	6.27	20240805	1.83	N	041930	500	80 억	121180	N	N	0	N	N
141	20241205	130437	57	100.00	KOSDAQ		화학	N	N	N	N	N	5590	-120	5	-2.10	100857360	17983	74.51	5660	5710	5550	7420	4000	5710	5608.48	0.77	0	-2744	5830	5770	5650	5590	5470	5800	5620	80	1710	500	4110	10	1	15800000	883	6.18	0.54	12	0.11	905.00	10261.00	9800	20240524	-42.96	5260	20240805	6.27	9800	-42.96	20240524	5260	6.27	20240805	9800	-42.96	20240524	5260	6.27	20240805	1.83	N	041930	500	80 억	121180	N	N	0	N	N
142	20241205	120438	57	100.00	KOSDAQ		화학	N	N	N	N	N	5600	-110	5	-1.93	87623400	15616	64.70	5660	5710	5550	7420	4000	5710	5611.13	0.77	0	-2117	5830	5770	5650	5590	5470	5800	5620	80	1710	500	4110	10	1	15800000	885	6.19	0.55	12	0.10	905.00	10261.00	9800	20240524	-42.86	5260	20240805	6.46	9800	-42.86	20240524	5260	6.46	20240805	9800	-42.86	20240524	5260	6.46	20240805	1.83	N	041930	500	80 억	121180	N	N	0	N	N
143	20241205	110436	57	100.00	KOSDAQ		화학	N	N	N	N	N	5600	-110	5	-1.93	85843270	15298	63.39	5660	5710	5550	7420	4000	5710	5611.40	0.77	0	-2108	5830	5770	5650	5590	5470	5800	5620	80	1710	500	4110	10	1	15800000	885	6.19	0.55	12	0.10	905.00	10261.00	9800	20240524	-42.86	5260	20240805	6.46	9800	-42.86	20240524	5260	6.46	20240805	9800	-42.86	20240524	5260	6.46	20240805	1.83	N	041930	500	80 억	121180	N	N	0	N	N
144	20241205	100435	57	100.00	KOSDAQ		화학	N	N	N	N	N	5620	-90	5	-1.58	67944060	12101	50.14	5660	5710	5550	7420	4000	5710	5614.75	0.77	0	-1708	5830	5770	5650	5590	5470	5800	5620	80	1710	500	4110	10	1	15800000	888	6.21	0.55	12	0.08	905.00	10261.00	9800	20240524	-42.65	5260	20240805	6.84	9800	-42.65	20240524	5260	6.84	20240805	9800	-42.65	20240524	5260	6.84	20240805	1.83	N	041930	500	80 억	121180	N	N	0	N	N
145	20241205	090438	57	100.00	KOSDAQ		화학	N	N	N	N	N	5680	-30	5	-0.53	7695140	1359	5.63	5660	5710	5660	7420	4000	5710	5662.35	0.77	0	-96	5830	5770	5650	5590	5470	5800	5620	80	1710	500	4110	10	1	15800000	897	6.28	0.55	12	0.01	905.00	10261.00	9800	20240524	-42.04	5260	20240805	7.98	9800	-42.04	20240524	5260	7.98	20240805	9800	-42.04	20240524	5260	7.98	20240805	1.83	N	041930	500	80 억	121180	N	N	0	N	N
146	20241204	160430	57	100.00	KOSDAQ		화학	N	N	N	N	N	5710	-10	5	-0.17	132843690	23719	236.53	5700	5710	5530	7430	4010	5720	5600.02	0.76	0	1437	5853	5786	5683	5616	5513	5820	5650	80	1710	500	4110	10	1	15800000	902	6.31	0.56	12	0.15	905.00	10261.00	9800	20240524	-41.73	5260	20240805	8.56	9800	-41.73	20240524	5260	8.56	20240805	9800	-41.73	20240524	5260	8.56	20240805	1.84	N	041930	500	80 억	119743	N	N	5	N	N
147	20241204	150431	57	100.00	KOSDAQ		화학	N	N	N	N	N	5680	-40	5	-0.70	127388320	22763	226.99	5700	5700	5530	7430	4010	5720	5595.52	0.76	0	1778	5853	5786	5683	5616	5513	5820	5650	80	1710	500	4110	10	1	15800000	897	6.28	0.55	12	0.14	905.00	10261.00	9800	20240524	-42.04	5260	20240805	7.98	9800	-42.04	20240524	5260	7.98	20240805	9800	-42.04	20240524	5260	7.98	20240805	1.84	N	041930	500	80 억	119743	N	N	5	N	N
148	20241204	140430	57	100.00	KOSDAQ		화학	N	N	N	N	N	5610	-110	5	-1.92	118499860	21182	211.23	5700	5700	5530	7430	4010	5720	5593.53	0.76	0	1201	5853	5786	5683	5616	5513	5820	5650	80	1710	500	4110	10	1	15800000	886	6.20	0.55	12	0.13	905.00	10261.00	9800	20240524	-42.76	5260	20240805	6.65	9800	-42.76	20240524	5260	6.65	20240805	9800	-42.76	20240524	5260	6.65	20240805	1.84	N	041930	500	80 억	119743	N	N	5	N	N
149	20241204	130426	57	100.00	KOSDAQ		화학	N	N	N	N	N	5680	-40	5	-0.70	98912860	17695	176.46	5700	5700	5530	7430	4010	5720	5588.84	0.76	0	915	5853	5786	5683	5616	5513	5820	5650	80	1710	500	4110	10	1	15800000	897	6.28	0.55	12	0.11	905.00	10261.00	9800	20240524	-42.04	5260	20240805	7.98	9800	-42.04	20240524	5260	7.98	20240805	9800	-42.04	20240524	5260	7.98	20240805	1.84	N	041930	500	80 억	119743	N	N	5	N	N
150	20241204	120425	57	100.00	KOSDAQ		화학	N	N	N	N	N	5580	-140	5	-2.45	89058060	15944	158.99	5700	5700	5530	7430	4010	5720	5584.49	0.76	0	-74	5853	5786	5683	5616	5513	5820	5650	80	1710	500	4110	10	1	15800000	882	6.17	0.54	12	0.10	905.00	10261.00	9800	20240524	-43.06	5260	20240805	6.08	9800	-43.06	20240524	5260	6.08	20240805	9800	-43.06	20240524	5260	6.08	20240805	1.84	N	041930	500	80 억	119743	N	N	5	N	N
151	20241204	110423	57	100.00	KOSDAQ		화학	N	N	N	N	N	5620	-100	5	-1.75	77726430	13916	138.77	5700	5700	5530	7430	4010	5720	5584.03	0.76	0	-45	5853	5786	5683	5616	5513	5820	5650	80	1710	500	4110	10	1	15800000	888	6.21	0.55	12	0.09	905.00	10261.00	9800	20240524	-42.65	5260	20240805	6.84	9800	-42.65	20240524	5260	6.84	20240805	9800	-42.65	20240524	5260	6.84	20240805	1.84	N	041930	500	80 억	119743	N	N	5	N	N
152	20241204	100423	57	100.00	KOSDAQ		화학	N	N	N	N	N	5550	-170	5	-2.97	43130890	7715	76.93	5700	5700	5530	7430	4010	5720	5588.13	0.76	0	372	5853	5786	5683	5616	5513	5820	5650	80	1710	500	4110	10	1	15800000	877	6.13	0.54	12	0.05	905.00	10261.00	9800	20240524	-43.37	5260	20240805	5.51	9800	-43.37	20240524	5260	5.51	20240805	9800	-43.37	20240524	5260	5.51	20240805	1.84	N	041930	500	80 억	119743	N	N	5	N	N
153	20241204	090428	57	100.00	KOSDAQ		화학	N	N	N	N	N	5640	-80	5	-1.40	13885080	2492	24.85	5700	5700	5530	7430	4010	5720	5563.04	0.76	0	1113	5853	5786	5683	5616	5513	5820	5650	80	1710	500	4110	10	1	15800000	891	6.23	0.55	12	0.02	905.00	10261.00	9800	20240524	-42.45	5260	20240805	7.22	9800	-42.45	20240524	5260	7.22	20240805	9800	-42.45	20240524	5260	7.22	20240805	1.84	N	041930	500	80 억	119743	N	N	5	N	N
154	20241203	160450	57	100.00	KOSDAQ		화학	N	N	N	N	N	5720	50	2	0.88	56975460	10028	36.49	5580	5750	5580	7370	3970	5670	5681.64	0.74	0	2913	6076	5872	5736	5532	5396	5805	5465	80	1700	500	4080	10	1	15800000	904	6.32	0.56	12	0.06	905.00	10261.00	9800	20240524	-41.63	5260	20240805	8.75	9800	-41.63	20240524	5260	8.75	20240805	9800	-41.63	20240524	5260	8.75	20240805	1.78	N	041930	500	80 억	117006	N	N	5	N	N
155	20241203	150501	57	100.00	KOSDAQ		화학	N	N	N	N	N	5720	50	2	0.88	50133400	8828	32.12	5580	5750	5580	7370	3970	5670	5678.91	0.74	0	1904	6076	5872	5736	5532	5396	5805	5465	80	1700	500	4080	10	1	15800000	904	6.32	0.56	12	0.06	905.00	10261.00	9800	20240524	-41.63	5260	20240805	8.75	9800	-41.63	20240524	5260	8.75	20240805	9800	-41.63	20240524	5260	8.75	20240805	1.78	N	041930	500	80 억	117006	N	N	3	N	N
156	20241203	140453	57	100.00	KOSDAQ		화학	N	N	N	N	N	5700	30	2	0.53	44645660	7867	28.62	5580	5710	5580	7370	3970	5670	5675.06	0.74	0	1322	6076	5872	5736	5532	5396	5805	5465	80	1700	500	4080	10	1	15800000	901	6.30	0.56	12	0.05	905.00	10261.00	9800	20240524	-41.84	5260	20240805	8.37	9800	-41.84	20240524	5260	8.37	20240805	9800	-41.84	20240524	5260	8.37	20240805	1.78	N	041930	500	80 억	117006	N	N	3	N	N
157	20241203	130449	57	100.00	KOSDAQ		화학	N	N	N	N	N	5700	30	2	0.53	40180130	7082	25.77	5580	5710	5580	7370	3970	5670	5673.56	0.74	0	1585	6076	5872	5736	5532	5396	5805	5465	80	1700	500	4080	10	1	15800000	901	6.30	0.56	12	0.04	905.00	10261.00	9800	20240524	-41.84	5260	20240805	8.37	9800	-41.84	20240524	5260	8.37	20240805	9800	-41.84	20240524	5260	8.37	20240805	1.78	N	041930	500	80 억	117006	N	N	3	N	N
158	20241203	120508	57	100.00	KOSDAQ		화학	N	N	N	N	N	5680	10	2	0.18	32602780	5749	20.92	5580	5710	5580	7370	3970	5670	5671.03	0.74	0	1014	6076	5872	5736	5532	5396	5805	5465	80	1700	500	4080	10	1	15800000	897	6.28	0.55	12	0.04	905.00	10261.00	9800	20240524	-42.04	5260	20240805	7.98	9800	-42.04	20240524	5260	7.98	20240805	9800	-42.04	20240524	5260	7.98	20240805	1.78	N	041930	500	80 억	117006	N	N	3	N	N
159	20241203	110450	57	100.00	KOSDAQ		화학	N	N	N	N	N	5700	30	2	0.53	30905980	5450	19.83	5580	5710	5580	7370	3970	5670	5670.82	0.74	0	1031	6076	5872	5736	5532	5396	5805	5465	80	1700	500	4080	10	1	15800000	901	6.30	0.56	12	0.03	905.00	10261.00	9800	20240524	-41.84	5260	20240805	8.37	9800	-41.84	20240524	5260	8.37	20240805	9800	-41.84	20240524	5260	8.37	20240805	1.78	N	041930	500	80 억	117006	N	N	3	N	N
160	20241203	100441	57	100.00	KOSDAQ		화학	N	N	N	N	N	5670	0	3	0.00	19342520	3419	12.44	5580	5710	5580	7370	3970	5670	5657.36	0.74	0	257	6076	5872	5736	5532	5396	5805	5465	80	1700	500	4080	10	1	15800000	896	6.27	0.55	12	0.02	905.00	10261.00	9800	20240524	-42.14	5260	20240805	7.79	9800	-42.14	20240524	5260	7.79	20240805	9800	-42.14	20240524	5260	7.79	20240805	1.78	N	041930	500	80 억	117006	N	N	3	N	N
161	20241203	090441	57	100.00	KOSDAQ		화학	N	N	N	N	N	5700	30	2	0.53	3321240	595	2.16	5580	5700	5580	7370	3970	5670	5581.92	0.74	0	-74	6076	5872	5736	5532	5396	5805	5465	80	1700	500	4080	10	1	15800000	901	6.30	0.56	12	0.00	905.00	10261.00	9800	20240524	-41.84	5260	20240805	8.37	9800	-41.84	20240524	5260	8.37	20240805	9800	-41.84	20240524	5260	8.37	20240805	1.78	N	041930	500	80 억	117006	N	N	3	N	N
162	20241202	160428	57	100.00	KOSDAQ		화학	N	N	N	N	N	5670	-150	5	-2.58	156750440	27484	76.77	5820	5940	5600	7560	4080	5820	5703.36	0.76	0	-3418	6153	5986	5903	5736	5653	5945	5695	80	1740	500	4190	10	1	15800000	896	6.27	0.55	12	0.17	905.00	10261.00	9800	20240524	-42.14	5260	20240805	7.79	9800	-42.14	20240524	5260	7.79	20240805	9800	-42.14	20240524	5260	7.79	20240805	1.77	N	041930	500	80 억	120420	N	N	3	N	N
163	20241202	150459	57	100.00	KOSDAQ		화학	N	N	N	N	N	5690	-130	5	-2.23	145200900	25439	71.06	5820	5940	5600	7560	4080	5820	5707.81	0.76	0	-3974	6153	5986	5903	5736	5653	5945	5695	80	1740	500	4190	10	1	15800000	899	6.29	0.55	12	0.16	905.00	10261.00	9800	20240524	-41.94	5260	20240805	8.17	9800	-41.94	20240524	5260	8.17	20240805	9800	-41.94	20240524	5260	8.17	20240805	1.77	N	041930	500	80 억	120420	N	N	1	N	N
164	20241202	140438	57	100.00	KOSDAQ		화학	N	N	N	N	N	5720	-100	5	-1.72	104341990	18265	51.02	5820	5940	5600	7560	4080	5820	5712.67	0.76	0	1320	6153	5986	5903	5736	5653	5945	5695	80	1740	500	4190	10	1	15800000	904	6.32	0.56	12	0.12	905.00	10261.00	9800	20240524	-41.63	5260	20240805	8.75	9800	-41.63	20240524	5260	8.75	20240805	9800	-41.63	20240524	5260	8.75	20240805	1.77	N	041930	500	80 억	120420	N	N	1	N	N
165	20241202	130440	57	100.00	KOSDAQ		화학	N	N	N	N	N	5660	-160	5	-2.75	91282240	15972	44.61	5820	5940	5600	7560	4080	5820	5715.14	0.76	0	550	6153	5986	5903	5736	5653	5945	5695	80	1740	500	4190	10	1	15800000	894	6.25	0.55	12	0.10	905.00	10261.00	9800	20240524	-42.24	5260	20240805	7.60	9800	-42.24	20240524	5260	7.60	20240805	9800	-42.24	20240524	5260	7.60	20240805	1.77	N	041930	500	80 억	120420	N	N	1	N	N
166	20241202	120455	57	100.00	KOSDAQ		화학	N	N	N	N	N	5720	-100	5	-1.72	84887310	14842	41.46	5820	5940	5600	7560	4080	5820	5719.40	0.76	0	294	6153	5986	5903	5736	5653	5945	5695	80	1740	500	4190	10	1	15800000	904	6.32	0.56	12	0.09	905.00	10261.00	9800	20240524	-41.63	5260	20240805	8.75	9800	-41.63	20240524	5260	8.75	20240805	9800	-41.63	20240524	5260	8.75	20240805	1.77	N	041930	500	80 억	120420	N	N	1	N	N
167	20241202	110429	57	100.00	KOSDAQ		화학	N	N	N	N	N	5690	-130	5	-2.23	69000650	12040	33.63	5820	5940	5600	7560	4080	5820	5730.95	0.76	0	-865	6153	5986	5903	5736	5653	5945	5695	80	1740	500	4190	10	1	15800000	899	6.29	0.55	12	0.08	905.00	10261.00	9800	20240524	-41.94	5260	20240805	8.17	9800	-41.94	20240524	5260	8.17	20240805	9800	-41.94	20240524	5260	8.17	20240805	1.77	N	041930	500	80 억	120420	N	N	1	N	N
168	20241202	100428	57	100.00	KOSDAQ		화학	N	N	N	N	N	5760	-60	5	-1.03	27137270	4685	13.09	5820	5940	5750	7560	4080	5820	5792.37	0.76	0	-1610	6153	5986	5903	5736	5653	5945	5695	80	1740	500	4190	10	1	15800000	910	6.36	0.56	12	0.03	905.00	10261.00	9800	20240524	-41.22	5260	20240805	9.51	9800	-41.22	20240524	5260	9.51	20240805	9800	-41.22	20240524	5260	9.51	20240805	1.77	N	041930	500	80 억	120420	N	N	1	N	N
169	20241202	090428	57	100.00	KOSDAQ		화학	N	N	N	N	N	5940	120	2	2.06	6862470	1177	3.29	5820	5940	5810	7560	4080	5820	5830.48	0.76	0	412	6153	5986	5903	5736	5653	5945	5695	80	1740	500	4190	10	1	15800000	939	6.56	0.58	12	0.01	905.00	10261.00	9800	20240524	-39.39	5260	20240805	12.93	9800	-39.39	20240524	5260	12.93	20240805	9800	-39.39	20240524	5260	12.93	20240805	1.77	N	041930	500	80 억	120420	N	N	1	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History