KissMeData/049550/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	investmentCareful	shortOverheated
2	20241231	160538	57	100.00	KOSDAQ		화학	N	N	N	N	N	3600	-80	5	-2.17	14970445	4114	1028.50	3775	3775	3600	4780	2580	3680	3639.38	0.17	-1	-1	3813	3746	3698	3631	3583	3722	3607	101	1100	500	2640	5	1	19606277	706	19.05	0.96	12	0.02	189.00	3736.00	4670	20240522	-22.91	3300	20241209	9.09	4670	-22.91	20240522	3300	9.09	20241209	4670	-22.91	20240522	3300	9.09	20241209	0.07	N	049550	500	101 억	33174	N	N	N	N
3	20241231	150540	57	100.00	KOSDAQ		화학	N	N	N	N	N	3600	-80	5	-2.17	14970445	4114	1028.50	3775	3775	3600	4780	2580	3680	3639.38	0.17	-1	-1	3813	3746	3698	3631	3583	3722	3607	101	1100	500	2640	5	1	19606277	706	19.05	0.96	12	0.02	189.00	3736.00	4670	20240522	-22.91	3300	20241209	9.09	4670	-22.91	20240522	3300	9.09	20241209	4670	-22.91	20240522	3300	9.09	20241209	0.07	N	049550	500	101 억	33174	N	N	N	N
4	20241231	140538	57	100.00	KOSDAQ		화학	N	N	N	N	N	3600	-80	5	-2.17	14970445	4114	1028.50	3775	3775	3600	4780	2580	3680	3639.38	0.17	-1	-1	3813	3746	3698	3631	3583	3722	3607	101	1100	500	2640	5	1	19606277	706	19.05	0.96	12	0.02	189.00	3736.00	4670	20240522	-22.91	3300	20241209	9.09	4670	-22.91	20240522	3300	9.09	20241209	4670	-22.91	20240522	3300	9.09	20241209	0.07	N	049550	500	101 억	33174	N	N	N	N
5	20241231	130539	57	100.00	KOSDAQ		화학	N	N	N	N	N	3600	-80	5	-2.17	14970445	4114	1028.50	3775	3775	3600	4780	2580	3680	3639.38	0.17	-1	-1	3813	3746	3698	3631	3583	3722	3607	101	1100	500	2640	5	1	19606277	706	19.05	0.96	12	0.02	189.00	3736.00	4670	20240522	-22.91	3300	20241209	9.09	4670	-22.91	20240522	3300	9.09	20241209	4670	-22.91	20240522	3300	9.09	20241209	0.07	N	049550	500	101 억	33174	N	N	N	N
6	20241231	120538	57	100.00	KOSDAQ		화학	N	N	N	N	N	3600	-80	5	-2.17	14970445	4114	1028.50	3775	3775	3600	4780	2580	3680	3639.38	0.17	-1	-1	3813	3746	3698	3631	3583	3722	3607	101	1100	500	2640	5	1	19606277	706	19.05	0.96	12	0.02	189.00	3736.00	4670	20240522	-22.91	3300	20241209	9.09	4670	-22.91	20240522	3300	9.09	20241209	4670	-22.91	20240522	3300	9.09	20241209	0.07	N	049550	500	101 억	33174	N	N	N	N
7	20241231	110537	57	100.00	KOSDAQ		화학	N	N	N	N	N	3600	-80	5	-2.17	14970445	4114	1028.50	3775	3775	3600	4780	2580	3680	3639.38	0.17	-1	-1	3813	3746	3698	3631	3583	3722	3607	101	1100	500	2640	5	1	19606277	706	19.05	0.96	12	0.02	189.00	3736.00	4670	20240522	-22.91	3300	20241209	9.09	4670	-22.91	20240522	3300	9.09	20241209	4670	-22.91	20240522	3300	9.09	20241209	0.07	N	049550	500	101 억	33174	N	N	N	N
8	20241231	100531	57	100.00	KOSDAQ		화학	N	N	N	N	N	3600	-80	5	-2.17	14970445	4114	1028.50	3775	3775	3600	4780	2580	3680	3639.38	0.17	-1	-1	3813	3746	3698	3631	3583	3722	3607	101	1100	500	2640	5	1	19606277	706	19.05	0.96	12	0.02	189.00	3736.00	4670	20240522	-22.91	3300	20241209	9.09	4670	-22.91	20240522	3300	9.09	20241209	4670	-22.91	20240522	3300	9.09	20241209	0.07	N	049550	500	101 억	33174	N	N	N	N
9	20241231	090540	57	100.00	KOSDAQ		화학	N	N	N	N	N	3600	-80	5	-2.17	14970445	4114	1028.50	3775	3775	3600	4780	2580	3680	3639.38	0.17	-1	-1	3813	3746	3698	3631	3583	3722	3607	101	1100	500	2640	5	1	19606277	706	19.05	0.96	12	0.02	189.00	3736.00	4670	20240522	-22.91	3300	20241209	9.09	4670	-22.91	20240522	3300	9.09	20241209	4670	-22.91	20240522	3300	9.09	20241209	0.07	N	049550	500	101 억	33174	N	N	N	N
10	20241230	160536	57	100.00	KOSDAQ		화학	N	N	N	N	N	3600	-80	5	-2.17	14970445	4114	1028.50	3775	3775	3600	4780	2580	3680	3639.38	0.17	0	-1	3813	3746	3698	3631	3583	3722	3607	101	1100	500	2640	5	1	19606277	706	19.05	0.96	12	0.02	189.00	3736.00	4670	20240522	-22.91	3300	20241209	9.09	4670	-22.91	20240522	3300	9.09	20241209	4670	-22.91	20240522	3300	9.09	20241209	0.07	N	049550	500	101 억	33175	N	N	N	N
11	20241230	150539	57	100.00	KOSDAQ		화학	N	N	N	N	N	3630	-50	5	-1.36	11323235	3101	775.25	3775	3775	3625	4780	2580	3680	3651.48	0.17	0	450	3813	3746	3698	3631	3583	3722	3607	101	1100	500	2640	5	1	19606277	712	19.21	0.97	12	0.02	189.00	3736.00	4670	20240522	-22.27	3300	20241209	10.00	4670	-22.27	20240522	3300	10.00	20241209	4670	-22.27	20240522	3300	10.00	20241209	0.07	N	049550	500	101 억	33175	N	N	N	N
12	20241230	140538	57	100.00	KOSDAQ		화학	N	N	N	N	N	3685	5	2	0.14	4153370	1131	282.75	3775	3775	3625	4780	2580	3680	3672.30	0.17	0	-1	3813	3746	3698	3631	3583	3722	3607	101	1100	500	2640	5	1	19606277	722	19.50	0.99	12	0.01	189.00	3736.00	4670	20240522	-21.09	3300	20241209	11.67	4670	-21.09	20240522	3300	11.67	20241209	4670	-21.09	20240522	3300	11.67	20241209	0.07	N	049550	500	101 억	33175	N	N	N	N
13	20241230	130537	57	100.00	KOSDAQ		화학	N	N	N	N	N	3685	5	2	0.14	1941685	530	132.50	3775	3775	3625	4780	2580	3680	3663.56	0.17	0	-1	3813	3746	3698	3631	3583	3722	3607	101	1100	500	2640	5	1	19606277	722	19.50	0.99	12	0.00	189.00	3736.00	4670	20240522	-21.09	3300	20241209	11.67	4670	-21.09	20240522	3300	11.67	20241209	4670	-21.09	20240522	3300	11.67	20241209	0.07	N	049550	500	101 억	33175	N	N	N	N
14	20241230	120535	57	100.00	KOSDAQ		화학	N	N	N	N	N	3685	5	2	0.14	1901300	519	129.75	3775	3775	3625	4780	2580	3680	3663.39	0.17	0	-1	3813	3746	3698	3631	3583	3722	3607	101	1100	500	2640	5	1	19606277	722	19.50	0.99	12	0.00	189.00	3736.00	4670	20240522	-21.09	3300	20241209	11.67	4670	-21.09	20240522	3300	11.67	20241209	4670	-21.09	20240522	3300	11.67	20241209	0.07	N	049550	500	101 억	33175	N	N	N	N
15	20241230	110538	57	100.00	KOSDAQ		화학	N	N	N	N	N	3675	-5	5	-0.14	1699620	464	116.00	3775	3775	3625	4780	2580	3680	3662.97	0.17	0	-1	3813	3746	3698	3631	3583	3722	3607	101	1100	500	2640	5	1	19606277	721	19.44	0.98	12	0.00	189.00	3736.00	4670	20240522	-21.31	3300	20241209	11.36	4670	-21.31	20240522	3300	11.36	20241209	4670	-21.31	20240522	3300	11.36	20241209	0.07	N	049550	500	101 억	33175	N	N	N	N
16	20241230	100538	57	100.00	KOSDAQ		화학	N	N	N	N	N	3670	-10	5	-0.27	690120	189	47.25	3775	3775	3625	4780	2580	3680	3651.43	0.17	0	49	3813	3746	3698	3631	3583	3722	3607	101	1100	500	2640	5	1	19606277	720	19.42	0.98	12	0.00	189.00	3736.00	4670	20240522	-21.41	3300	20241209	11.21	4670	-21.41	20240522	3300	11.21	20241209	4670	-21.41	20240522	3300	11.21	20241209	0.07	N	049550	500	101 억	33175	N	N	N	N
17	20241230	090539	57	100.00	KOSDAQ		화학	N	N	N	N	N	3695	15	2	0.41	96200	26	6.50	3775	3775	3625	4780	2580	3680	3700.00	0.17	0	-1	3813	3746	3698	3631	3583	3722	3607	101	1100	500	2640	5	1	19606277	724	19.55	0.99	12	0.00	189.00	3736.00	4670	20240522	-20.88	3300	20241209	11.97	4670	-20.88	20240522	3300	11.97	20241209	4670	-20.88	20240522	3300	11.97	20241209	0.07	N	049550	500	101 억	33175	N	N	N	N
18	20241227	160535	57	100.00	KOSDAQ		화학	N	N	N	N	N	3680	-20	5	-0.54	1468170	400	12.58	3765	3765	3650	4810	2590	3700	3670.43	0.17	0	-10	3746	3722	3681	3657	3616	3732	3667	101	1110	500	2660	5	1	19606277	722	19.47	0.99	12	0.00	189.00	3736.00	4670	20240522	-21.20	3300	20241209	11.52	4670	-21.20	20240522	3300	11.52	20241209	4670	-21.20	20240522	3300	11.52	20241209	0.07	N	049550	500	101 억	33185	N	N	N	N
19	20241227	150535	57	100.00	KOSDAQ		화학	N	N	N	N	N	3650	-50	5	-1.35	1424010	388	12.21	3765	3765	3650	4810	2590	3700	3670.13	0.17	0	-10	3746	3722	3681	3657	3616	3732	3667	101	1110	500	2660	5	1	19606277	716	19.31	0.98	12	0.00	189.00	3736.00	4670	20240522	-21.84	3300	20241209	10.61	4670	-21.84	20240522	3300	10.61	20241209	4670	-21.84	20240522	3300	10.61	20241209	0.07	N	049550	500	101 억	33185	N	N	N	N
20	20241227	140537	57	100.00	KOSDAQ		화학	N	N	N	N	N	3680	-20	5	-0.54	1416705	386	12.14	3765	3765	3650	4810	2590	3700	3670.22	0.17	0	-10	3746	3722	3681	3657	3616	3732	3667	101	1110	500	2660	5	1	19606277	722	19.47	0.99	12	0.00	189.00	3736.00	4670	20240522	-21.20	3300	20241209	11.52	4670	-21.20	20240522	3300	11.52	20241209	4670	-21.20	20240522	3300	11.52	20241209	0.07	N	049550	500	101 억	33185	N	N	N	N
21	20241227	130536	57	100.00	KOSDAQ		화학	N	N	N	N	N	3680	-20	5	-0.54	989825	270	8.49	3765	3765	3650	4810	2590	3700	3666.02	0.17	0	-10	3746	3722	3681	3657	3616	3732	3667	101	1110	500	2660	5	1	19606277	722	19.47	0.99	12	0.00	189.00	3736.00	4670	20240522	-21.20	3300	20241209	11.52	4670	-21.20	20240522	3300	11.52	20241209	4670	-21.20	20240522	3300	11.52	20241209	0.07	N	049550	500	101 억	33185	N	N	N	N
22	20241227	120535	57	100.00	KOSDAQ		화학	N	N	N	N	N	3680	-20	5	-0.54	989825	270	8.49	3765	3765	3650	4810	2590	3700	3666.02	0.17	0	-10	3746	3722	3681	3657	3616	3732	3667	101	1110	500	2660	5	1	19606277	722	19.47	0.99	12	0.00	189.00	3736.00	4670	20240522	-21.20	3300	20241209	11.52	4670	-21.20	20240522	3300	11.52	20241209	4670	-21.20	20240522	3300	11.52	20241209	0.07	N	049550	500	101 억	33185	N	N	N	N
23	20241227	110535	57	100.00	KOSDAQ		화학	N	N	N	N	N	3685	-15	5	-0.41	126095	34	1.07	3765	3765	3685	4810	2590	3700	3708.68	0.17	0	-10	3746	3722	3681	3657	3616	3732	3667	101	1110	500	2660	5	1	19606277	722	19.50	0.99	12	0.00	189.00	3736.00	4670	20240522	-21.09	3300	20241209	11.67	4670	-21.09	20240522	3300	11.67	20241209	4670	-21.09	20240522	3300	11.67	20241209	0.07	N	049550	500	101 억	33185	N	N	N	N
24	20241227	100534	57	100.00	KOSDAQ		화학	N	N	N	N	N	3685	-15	5	-0.41	126095	34	1.07	3765	3765	3685	4810	2590	3700	3708.68	0.17	0	-10	3746	3722	3681	3657	3616	3732	3667	101	1110	500	2660	5	1	19606277	722	19.50	0.99	12	0.00	189.00	3736.00	4670	20240522	-21.09	3300	20241209	11.67	4670	-21.09	20240522	3300	11.67	20241209	4670	-21.09	20240522	3300	11.67	20241209	0.07	N	049550	500	101 억	33185	N	N	N	N
25	20241227	090537	57	100.00	KOSDAQ		화학	N	N	N	N	N	3750	50	2	1.35	41340	11	0.35	3765	3765	3750	4810	2590	3700	3758.18	0.17	0	-2	3746	3722	3681	3657	3616	3732	3667	101	1110	500	2660	5	1	19606277	735	19.84	1.00	12	0.00	189.00	3736.00	4670	20240522	-19.70	3300	20241209	13.64	4670	-19.70	20240522	3300	13.64	20241209	4670	-19.70	20240522	3300	13.64	20241209	0.07	N	049550	500	101 억	33185	N	N	N	N
26	20241226	160533	57	100.00	KOSDAQ		화학	N	N	N	N	N	3700	15	2	0.41	11620880	3179	204.96	3700	3705	3640	4790	2580	3685	3655.51	0.17	0	0	3715	3700	3685	3670	3655	3692	3662	101	1105	500	2650	5	1	19606277	725	19.58	0.99	12	0.02	189.00	3736.00	4670	20240522	-20.77	3300	20241209	12.12	4670	-20.77	20240522	3300	12.12	20241209	4670	-20.77	20240522	3300	12.12	20241209	0.07	N	049550	500	101 억	33185	N	N	N	N
27	20241226	150531	57	100.00	KOSDAQ		화학	N	N	N	N	N	3680	-5	5	-0.14	11174015	3058	197.16	3700	3705	3640	4790	2580	3685	3654.03	0.17	0	0	3715	3700	3685	3670	3655	3692	3662	101	1105	500	2650	5	1	19606277	722	19.47	0.99	12	0.02	189.00	3736.00	4670	20240522	-21.20	3300	20241209	11.52	4670	-21.20	20240522	3300	11.52	20241209	4670	-21.20	20240522	3300	11.52	20241209	0.07	N	049550	500	101 억	33185	N	N	N	N
28	20241226	140531	57	100.00	KOSDAQ		화학	N	N	N	N	N	3680	-5	5	-0.14	7295100	1993	128.50	3700	3705	3640	4790	2580	3685	3660.36	0.17	0	0	3715	3700	3685	3670	3655	3692	3662	101	1105	500	2650	5	1	19606277	722	19.47	0.99	12	0.01	189.00	3736.00	4670	20240522	-21.20	3300	20241209	11.52	4670	-21.20	20240522	3300	11.52	20241209	4670	-21.20	20240522	3300	11.52	20241209	0.07	N	049550	500	101 억	33185	N	N	N	N
29	20241226	130532	57	100.00	KOSDAQ		화학	N	N	N	N	N	3645	-40	5	-1.09	4516940	1231	79.37	3700	3705	3645	4790	2580	3685	3669.33	0.17	0	0	3715	3700	3685	3670	3655	3692	3662	101	1105	500	2650	5	1	19606277	715	19.29	0.98	12	0.01	189.00	3736.00	4670	20240522	-21.95	3300	20241209	10.45	4670	-21.95	20240522	3300	10.45	20241209	4670	-21.95	20240522	3300	10.45	20241209	0.07	N	049550	500	101 억	33185	N	N	N	N
30	20241226	120529	57	100.00	KOSDAQ		화학	N	N	N	N	N	3705	20	2	0.54	1982675	537	34.62	3700	3705	3685	4790	2580	3685	3692.13	0.17	0	0	3715	3700	3685	3670	3655	3692	3662	101	1105	500	2650	5	1	19606277	726	19.60	0.99	12	0.00	189.00	3736.00	4670	20240522	-20.66	3300	20241209	12.27	4670	-20.66	20240522	3300	12.27	20241209	4670	-20.66	20240522	3300	12.27	20241209	0.07	N	049550	500	101 억	33185	N	N	N	N
31	20241226	110531	57	100.00	KOSDAQ		화학	N	N	N	N	N	3705	20	2	0.54	1971570	534	34.43	3700	3705	3685	4790	2580	3685	3692.08	0.17	0	0	3715	3700	3685	3670	3655	3692	3662	101	1105	500	2650	5	1	19606277	726	19.60	0.99	12	0.00	189.00	3736.00	4670	20240522	-20.66	3300	20241209	12.27	4670	-20.66	20240522	3300	12.27	20241209	4670	-20.66	20240522	3300	12.27	20241209	0.07	N	049550	500	101 억	33185	N	N	N	N
32	20241226	100531	57	100.00	KOSDAQ		화학	N	N	N	N	N	3695	10	2	0.27	62770	17	1.10	3700	3700	3685	4790	2580	3685	3692.35	0.17	0	0	3715	3700	3685	3670	3655	3692	3662	101	1105	500	2650	5	1	19606277	724	19.55	0.99	12	0.00	189.00	3736.00	4670	20240522	-20.88	3300	20241209	11.97	4670	-20.88	20240522	3300	11.97	20241209	4670	-20.88	20240522	3300	11.97	20241209	0.07	N	049550	500	101 억	33185	N	N	N	N
33	20241226	090532	57	100.00	KOSDAQ		화학	N	N	N	N	N	3700	15	2	0.41	22200	6	0.39	3700	3700	3700	4790	2580	3685	3700.00	0.17	0	0	3715	3700	3685	3670	3655	3692	3662	101	1105	500	2650	5	1	19606277	725	19.58	0.99	12	0.00	189.00	3736.00	4670	20240522	-20.77	3300	20241209	12.12	4670	-20.77	20240522	3300	12.12	20241209	4670	-20.77	20240522	3300	12.12	20241209	0.07	N	049550	500	101 억	33185	N	N	N	N
34	20241224	160531	57	100.00	KOSDAQ		화학	N	N	N	N	N	3685	15	2	0.41	5712225	1551	71.67	3700	3700	3670	4770	2570	3670	3682.93	0.17	0	-7	3746	3707	3661	3622	3576	3685	3600	101	1100	500	2640	5	1	19606277	722	19.50	0.99	12	0.01	189.00	3736.00	4670	20240522	-21.09	3300	20241209	11.67	4670	-21.09	20240522	3300	11.67	20241209	4670	-21.09	20240522	3300	11.67	20241209	0.07	N	049550	500	101 억	33188	N	N	N	N
35	20241224	150530	57	100.00	KOSDAQ		화학	N	N	N	N	N	3685	15	2	0.41	5671690	1540	71.16	3700	3700	3670	4770	2570	3670	3682.92	0.17	0	-3	3746	3707	3661	3622	3576	3685	3600	101	1100	500	2640	5	1	19606277	722	19.50	0.99	12	0.01	189.00	3736.00	4670	20240522	-21.09	3300	20241209	11.67	4670	-21.09	20240522	3300	11.67	20241209	4670	-21.09	20240522	3300	11.67	20241209	0.07	N	049550	500	101 억	33188	N	N	N	N
36	20241224	140529	57	100.00	KOSDAQ		화학	N	N	N	N	N	3685	15	2	0.41	5671690	1540	71.16	3700	3700	3670	4770	2570	3670	3682.92	0.17	0	-3	3746	3707	3661	3622	3576	3685	3600	101	1100	500	2640	5	1	19606277	722	19.50	0.99	12	0.01	189.00	3736.00	4670	20240522	-21.09	3300	20241209	11.67	4670	-21.09	20240522	3300	11.67	20241209	4670	-21.09	20240522	3300	11.67	20241209	0.07	N	049550	500	101 억	33188	N	N	N	N
37	20241224	130530	57	100.00	KOSDAQ		화학	N	N	N	N	N	3675	5	2	0.14	5029275	1365	63.08	3700	3700	3670	4770	2570	3670	3684.45	0.17	0	-3	3746	3707	3661	3622	3576	3685	3600	101	1100	500	2640	5	1	19606277	721	19.44	0.98	12	0.01	189.00	3736.00	4670	20240522	-21.31	3300	20241209	11.36	4670	-21.31	20240522	3300	11.36	20241209	4670	-21.31	20240522	3300	11.36	20241209	0.07	N	049550	500	101 억	33188	N	N	N	N
38	20241224	120529	57	100.00	KOSDAQ		화학	N	N	N	N	N	3695	25	2	0.68	4663830	1266	58.50	3700	3700	3670	4770	2570	3670	3683.91	0.17	0	-3	3746	3707	3661	3622	3576	3685	3600	101	1100	500	2640	5	1	19606277	724	19.55	0.99	12	0.01	189.00	3736.00	4670	20240522	-20.88	3300	20241209	11.97	4670	-20.88	20240522	3300	11.97	20241209	4670	-20.88	20240522	3300	11.97	20241209	0.07	N	049550	500	101 억	33188	N	N	N	N
39	20241224	110530	57	100.00	KOSDAQ		화학	N	N	N	N	N	3670	0	3	0.00	96075	26	1.20	3700	3700	3670	4770	2570	3670	3695.19	0.17	0	-3	3746	3707	3661	3622	3576	3685	3600	101	1100	500	2640	5	1	19606277	720	19.42	0.98	12	0.00	189.00	3736.00	4670	20240522	-21.41	3300	20241209	11.21	4670	-21.41	20240522	3300	11.21	20241209	4670	-21.41	20240522	3300	11.21	20241209	0.07	N	049550	500	101 억	33188	N	N	N	N
40	20241224	100531	57	100.00	KOSDAQ		화학	N	N	N	N	N	3700	30	2	0.82	88720	24	1.11	3700	3700	3670	4770	2570	3670	3696.67	0.17	0	-3	3746	3707	3661	3622	3576	3685	3600	101	1100	500	2640	5	1	19606277	725	19.58	0.99	12	0.00	189.00	3736.00	4670	20240522	-20.77	3300	20241209	12.12	4670	-20.77	20240522	3300	12.12	20241209	4670	-20.77	20240522	3300	12.12	20241209	0.07	N	049550	500	101 억	33188	N	N	N	N
41	20241224	090533	57	100.00	KOSDAQ		화학	N	N	N	N	N	3700	30	2	0.82	59200	16	0.74	3700	3700	3700	4770	2570	3670	3700.00	0.17	0	-1	3746	3707	3661	3622	3576	3685	3600	101	1100	500	2640	5	1	19606277	725	19.58	0.99	12	0.00	189.00	3736.00	4670	20240522	-20.77	3300	20241209	12.12	4670	-20.77	20240522	3300	12.12	20241209	4670	-20.77	20240522	3300	12.12	20241209	0.07	N	049550	500	101 억	33188	N	N	N	N
42	20241223	160526	57	100.00	KOSDAQ		화학	N	N	N	N	N	3670	20	2	0.55	7933180	2164	47.25	3680	3700	3615	4745	2555	3650	3665.98	0.17	0	-104	3736	3692	3646	3602	3556	3670	3580	101	1095	500	2620	5	1	19606277	720	19.42	0.98	12	0.01	189.00	3736.00	4670	20240522	-21.41	3300	20241209	11.21	4670	-21.41	20240522	3300	11.21	20241209	4670	-21.41	20240522	3300	11.21	20241209	0.07	N	049550	500	101 억	33292	N	N	N	N
43	20241223	150529	57	100.00	KOSDAQ		화학	N	N	N	N	N	3670	20	2	0.55	7848770	2141	46.75	3680	3700	3615	4745	2555	3650	3665.94	0.17	0	-103	3736	3692	3646	3602	3556	3670	3580	101	1095	500	2620	5	1	19606277	720	19.42	0.98	12	0.01	189.00	3736.00	4670	20240522	-21.41	3300	20241209	11.21	4670	-21.41	20240522	3300	11.21	20241209	4670	-21.41	20240522	3300	11.21	20241209	0.07	N	049550	500	101 억	33292	N	N	N	N
44	20241223	140525	57	100.00	KOSDAQ		화학	N	N	N	N	N	3650	0	3	0.00	5590135	1523	33.25	3680	3700	3615	4745	2555	3650	3670.48	0.17	0	-103	3736	3692	3646	3602	3556	3670	3580	101	1095	500	2620	5	1	19606277	716	19.31	0.98	12	0.01	189.00	3736.00	4670	20240522	-21.84	3300	20241209	10.61	4670	-21.84	20240522	3300	10.61	20241209	4670	-21.84	20240522	3300	10.61	20241209	0.07	N	049550	500	101 억	33292	N	N	N	N
45	20241223	130526	57	100.00	KOSDAQ		화학	N	N	N	N	N	3700	50	2	1.37	4442225	1209	26.40	3680	3700	3615	4745	2555	3650	3674.30	0.17	0	-91	3736	3692	3646	3602	3556	3670	3580	101	1095	500	2620	5	1	19606277	725	19.58	0.99	12	0.01	189.00	3736.00	4670	20240522	-20.77	3300	20241209	12.12	4670	-20.77	20240522	3300	12.12	20241209	4670	-20.77	20240522	3300	12.12	20241209	0.07	N	049550	500	101 억	33292	N	N	N	N
46	20241223	120527	57	100.00	KOSDAQ		화학	N	N	N	N	N	3700	50	2	1.37	4442225	1209	26.40	3680	3700	3615	4745	2555	3650	3674.30	0.17	0	-91	3736	3692	3646	3602	3556	3670	3580	101	1095	500	2620	5	1	19606277	725	19.58	0.99	12	0.01	189.00	3736.00	4670	20240522	-20.77	3300	20241209	12.12	4670	-20.77	20240522	3300	12.12	20241209	4670	-20.77	20240522	3300	12.12	20241209	0.07	N	049550	500	101 억	33292	N	N	N	N
47	20241223	110526	57	100.00	KOSDAQ		화학	N	N	N	N	N	3665	15	2	0.41	652550	178	3.89	3680	3680	3660	4745	2555	3650	3666.01	0.17	0	-4	3736	3692	3646	3602	3556	3670	3580	101	1095	500	2620	5	1	19606277	719	19.39	0.98	12	0.00	189.00	3736.00	4670	20240522	-21.52	3300	20241209	11.06	4670	-21.52	20240522	3300	11.06	20241209	4670	-21.52	20240522	3300	11.06	20241209	0.07	N	049550	500	101 억	33292	N	N	N	N
48	20241223	100523	57	100.00	KOSDAQ		화학	N	N	N	N	N	3660	10	2	0.27	58825	16	0.35	3680	3680	3660	4745	2555	3650	3676.56	0.17	0	-3	3736	3692	3646	3602	3556	3670	3580	101	1095	500	2620	5	1	19606277	718	19.37	0.98	12	0.00	189.00	3736.00	4670	20240522	-21.63	3300	20241209	10.91	4670	-21.63	20240522	3300	10.91	20241209	4670	-21.63	20240522	3300	10.91	20241209	0.07	N	049550	500	101 억	33292	N	N	N	N
49	20241223	090526	57	100.00	KOSDAQ		화학	N	N	N	N	N	3665	15	2	0.41	55165	15	0.33	3680	3680	3665	4745	2555	3650	3677.67	0.17	0	-2	3736	3692	3646	3602	3556	3670	3580	101	1095	500	2620	5	1	19606277	719	19.39	0.98	12	0.00	189.00	3736.00	4670	20240522	-21.52	3300	20241209	11.06	4670	-21.52	20240522	3300	11.06	20241209	4670	-21.52	20240522	3300	11.06	20241209	0.07	N	049550	500	101 억	33292	N	N	N	N
50	20241220	160523	57	100.00	KOSDAQ		화학	N	N	N	N	N	3650	0	3	0.00	16586145	4580	171.73	3690	3690	3600	4745	2555	3650	3621.43	0.17	0	-1514	3733	3691	3638	3596	3543	3712	3617	101	1095	500	2620	5	1	19606277	716	19.31	0.98	12	0.02	189.00	3736.00	4670	20240522	-21.84	3300	20241209	10.61	4670	-21.84	20240522	3300	10.61	20241209	4670	-21.84	20240522	3300	10.61	20241209	0.07	N	049550	500	101 억	33425	N	N	N	N
51	20241220	150525	57	100.00	KOSDAQ		화학	N	N	N	N	N	3645	-5	5	-0.14	15958345	4408	165.28	3690	3690	3600	4745	2555	3650	3620.31	0.17	0	-1508	3733	3691	3638	3596	3543	3712	3617	101	1095	500	2620	5	1	19606277	715	19.29	0.98	12	0.02	189.00	3736.00	4670	20240522	-21.95	3300	20241209	10.45	4670	-21.95	20240522	3300	10.45	20241209	4670	-21.95	20240522	3300	10.45	20241209	0.07	N	049550	500	101 억	33425	N	N	N	N
52	20241220	140524	57	100.00	KOSDAQ		화학	N	N	N	N	N	3635	-15	5	-0.41	12297295	3403	127.60	3690	3690	3600	4745	2555	3650	3613.66	0.17	0	-1508	3733	3691	3638	3596	3543	3712	3617	101	1095	500	2620	5	1	19606277	713	19.23	0.97	12	0.02	189.00	3736.00	4670	20240522	-22.16	3300	20241209	10.15	4670	-22.16	20240522	3300	10.15	20241209	4670	-22.16	20240522	3300	10.15	20241209	0.07	N	049550	500	101 억	33425	N	N	N	N
53	20241220	130523	57	100.00	KOSDAQ		화학	N	N	N	N	N	3610	-40	5	-1.10	9618300	2666	99.96	3690	3690	3600	4745	2555	3650	3607.76	0.17	0	-1435	3733	3691	3638	3596	3543	3712	3617	101	1095	500	2620	5	1	19606277	708	19.10	0.97	12	0.01	189.00	3736.00	4670	20240522	-22.70	3300	20241209	9.39	4670	-22.70	20240522	3300	9.39	20241209	4670	-22.70	20240522	3300	9.39	20241209	0.07	N	049550	500	101 억	33425	N	N	N	N
54	20241220	120522	57	100.00	KOSDAQ		화학	N	N	N	N	N	3600	-50	5	-1.37	8088350	2242	84.06	3690	3690	3600	4745	2555	3650	3607.65	0.17	0	-1031	3733	3691	3638	3596	3543	3712	3617	101	1095	500	2620	5	1	19606277	706	19.05	0.96	12	0.01	189.00	3736.00	4670	20240522	-22.91	3300	20241209	9.09	4670	-22.91	20240522	3300	9.09	20241209	4670	-22.91	20240522	3300	9.09	20241209	0.07	N	049550	500	101 억	33425	N	N	N	N
55	20241220	110523	57	100.00	KOSDAQ		화학	N	N	N	N	N	3600	-50	5	-1.37	6590565	1826	68.47	3690	3690	3600	4745	2555	3650	3609.29	0.17	0	-620	3733	3691	3638	3596	3543	3712	3617	101	1095	500	2620	5	1	19606277	706	19.05	0.96	12	0.01	189.00	3736.00	4670	20240522	-22.91	3300	20241209	9.09	4670	-22.91	20240522	3300	9.09	20241209	4670	-22.91	20240522	3300	9.09	20241209	0.07	N	049550	500	101 억	33425	N	N	N	N
56	20241220	100524	57	100.00	KOSDAQ		화학	N	N	N	N	N	3675	25	2	0.68	1203975	332	12.45	3690	3690	3610	4745	2555	3650	3626.43	0.17	0	-232	3733	3691	3638	3596	3543	3712	3617	101	1095	500	2620	5	1	19606277	721	19.44	0.98	12	0.00	189.00	3736.00	4670	20240522	-21.31	3300	20241209	11.36	4670	-21.31	20240522	3300	11.36	20241209	4670	-21.31	20240522	3300	11.36	20241209	0.07	N	049550	500	101 억	33425	N	N	N	N
57	20241220	090525	57	100.00	KOSDAQ		화학	N	N	N	N	N	3650	0	3	0.00	58600	16	0.60	3690	3690	3650	4745	2555	3650	3662.50	0.17	0	0	3733	3691	3638	3596	3543	3712	3617	101	1095	500	2620	5	1	19606277	716	19.31	0.98	12	0.00	189.00	3736.00	4670	20240522	-21.84	3300	20241209	10.61	4670	-21.84	20240522	3300	10.61	20241209	4670	-21.84	20240522	3300	10.61	20241209	0.07	N	049550	500	101 억	33425	N	N	N	N
58	20241219	160523	57	100.00	KOSDAQ		화학	N	N	N	N	N	3650	-35	5	-0.95	9680820	2662	164.73	3630	3680	3585	4790	2580	3685	3636.67	0.17	0	-193	3851	3767	3686	3602	3521	3727	3562	101	1105	500	2650	5	1	19606277	716	19.31	0.98	12	0.01	189.00	3736.00	4670	20240522	-21.84	3300	20241209	10.61	4670	-21.84	20240522	3300	10.61	20241209	4670	-21.84	20240522	3300	10.61	20241209	0.07	N	049550	500	101 억	33463	N	N	N	N
59	20241219	150521	57	100.00	KOSDAQ		화학	N	N	N	N	N	3650	-35	5	-0.95	8578520	2360	146.04	3630	3680	3585	4790	2580	3685	3634.97	0.17	0	-121	3851	3767	3686	3602	3521	3727	3562	101	1105	500	2650	5	1	19606277	716	19.31	0.98	12	0.01	189.00	3736.00	4670	20240522	-21.84	3300	20241209	10.61	4670	-21.84	20240522	3300	10.61	20241209	4670	-21.84	20240522	3300	10.61	20241209	0.07	N	049550	500	101 억	33463	N	N	N	N
60	20241219	140523	57	100.00	KOSDAQ		화학	N	N	N	N	N	3630	-55	5	-1.49	6207125	1702	105.32	3630	3680	3630	4790	2580	3685	3646.96	0.17	0	-121	3851	3767	3686	3602	3521	3727	3562	101	1105	500	2650	5	1	19606277	712	19.21	0.97	12	0.01	189.00	3736.00	4670	20240522	-22.27	3300	20241209	10.00	4670	-22.27	20240522	3300	10.00	20241209	4670	-22.27	20240522	3300	10.00	20241209	0.07	N	049550	500	101 억	33463	N	N	N	N
61	20241219	130522	57	100.00	KOSDAQ		화학	N	N	N	N	N	3630	-55	5	-1.49	6069135	1664	102.97	3630	3680	3630	4790	2580	3685	3647.32	0.17	0	-84	3851	3767	3686	3602	3521	3727	3562	101	1105	500	2650	5	1	19606277	712	19.21	0.97	12	0.01	189.00	3736.00	4670	20240522	-22.27	3300	20241209	10.00	4670	-22.27	20240522	3300	10.00	20241209	4670	-22.27	20240522	3300	10.00	20241209	0.07	N	049550	500	101 억	33463	N	N	N	N
62	20241219	120523	57	100.00	KOSDAQ		화학	N	N	N	N	N	3630	-55	5	-1.49	5909265	1620	100.25	3630	3680	3630	4790	2580	3685	3647.69	0.17	0	-43	3851	3767	3686	3602	3521	3727	3562	101	1105	500	2650	5	1	19606277	712	19.21	0.97	12	0.01	189.00	3736.00	4670	20240522	-22.27	3300	20241209	10.00	4670	-22.27	20240522	3300	10.00	20241209	4670	-22.27	20240522	3300	10.00	20241209	0.07	N	049550	500	101 억	33463	N	N	N	N
63	20241219	110521	57	100.00	KOSDAQ		화학	N	N	N	N	N	3640	-45	5	-1.22	5309420	1455	90.04	3630	3680	3630	4790	2580	3685	3649.09	0.17	0	-66	3851	3767	3686	3602	3521	3727	3562	101	1105	500	2650	5	1	19606277	714	19.26	0.97	12	0.01	189.00	3736.00	4670	20240522	-22.06	3300	20241209	10.30	4670	-22.06	20240522	3300	10.30	20241209	4670	-22.06	20240522	3300	10.30	20241209	0.07	N	049550	500	101 억	33463	N	N	N	N
64	20241219	100514	57	100.00	KOSDAQ		화학	N	N	N	N	N	3675	-10	5	-0.27	1736105	478	29.58	3630	3675	3630	4790	2580	3685	3632.02	0.17	0	-30	3851	3767	3686	3602	3521	3727	3562	101	1105	500	2650	5	1	19606277	721	19.44	0.98	12	0.00	189.00	3736.00	4670	20240522	-21.31	3300	20241209	11.36	4670	-21.31	20240522	3300	11.36	20241209	4670	-21.31	20240522	3300	11.36	20241209	0.07	N	049550	500	101 억	33463	N	N	N	N
65	20241219	090522	57	100.00	KOSDAQ		화학	N	N	N	N	N	3635	-50	5	-1.36	1608115	443	27.41	3630	3635	3630	4790	2580	3685	3630.06	0.17	0	-6	3851	3767	3686	3602	3521	3727	3562	101	1105	500	2650	5	1	19606277	713	19.23	0.97	12	0.00	189.00	3736.00	4670	20240522	-22.16	3300	20241209	10.15	4670	-22.16	20240522	3300	10.15	20241209	4670	-22.16	20240522	3300	10.15	20241209	0.07	N	049550	500	101 억	33463	N	N	N	N
66	20241218	160520	57	100.00	KOSDAQ		화학	N	N	N	N	N	3685	25	2	0.68	5944970	1616	126.84	3770	3770	3605	4755	2565	3660	3678.82	0.17	0	-43	3756	3707	3666	3617	3576	3687	3597	101	1095	500	2630	5	1	19606277	722	19.50	0.99	12	0.01	189.00	3736.00	4670	20240522	-21.09	3300	20241209	11.67	4670	-21.09	20240522	3300	11.67	20241209	4670	-21.09	20240522	3300	11.67	20241209	0.07	N	049550	500	101 억	33506	N	N	N	N
67	20241218	150522	57	100.00	KOSDAQ		화학	N	N	N	N	N	3685	25	2	0.68	4500450	1224	96.08	3770	3770	3605	4755	2565	3660	3676.84	0.17	0	282	3756	3707	3666	3617	3576	3687	3597	101	1095	500	2630	5	1	19606277	722	19.50	0.99	12	0.01	189.00	3736.00	4670	20240522	-21.09	3300	20241209	11.67	4670	-21.09	20240522	3300	11.67	20241209	4670	-21.09	20240522	3300	11.67	20241209	0.07	N	049550	500	101 억	33506	N	N	N	N
68	20241218	140520	57	100.00	KOSDAQ		화학	N	N	N	N	N	3685	25	2	0.68	4307645	1171	91.92	3770	3770	3605	4755	2565	3660	3678.60	0.17	0	284	3756	3707	3666	3617	3576	3687	3597	101	1095	500	2630	5	1	19606277	722	19.50	0.99	12	0.01	189.00	3736.00	4670	20240522	-21.09	3300	20241209	11.67	4670	-21.09	20240522	3300	11.67	20241209	4670	-21.09	20240522	3300	11.67	20241209	0.07	N	049550	500	101 억	33506	N	N	N	N
69	20241218	130521	57	100.00	KOSDAQ		화학	N	N	N	N	N	3685	25	2	0.68	4307645	1171	91.92	3770	3770	3605	4755	2565	3660	3678.60	0.17	0	284	3756	3707	3666	3617	3576	3687	3597	101	1095	500	2630	5	1	19606277	722	19.50	0.99	12	0.01	189.00	3736.00	4670	20240522	-21.09	3300	20241209	11.67	4670	-21.09	20240522	3300	11.67	20241209	4670	-21.09	20240522	3300	11.67	20241209	0.07	N	049550	500	101 억	33506	N	N	N	N
70	20241218	120522	57	100.00	KOSDAQ		화학	N	N	N	N	N	3685	25	2	0.68	4307645	1171	91.92	3770	3770	3605	4755	2565	3660	3678.60	0.17	0	284	3756	3707	3666	3617	3576	3687	3597	101	1095	500	2630	5	1	19606277	722	19.50	0.99	12	0.01	189.00	3736.00	4670	20240522	-21.09	3300	20241209	11.67	4670	-21.09	20240522	3300	11.67	20241209	4670	-21.09	20240522	3300	11.67	20241209	0.07	N	049550	500	101 억	33506	N	N	N	N
71	20241218	110521	57	100.00	KOSDAQ		화학	N	N	N	N	N	3720	60	2	1.64	2287400	618	48.51	3770	3770	3605	4755	2565	3660	3701.29	0.17	0	-21	3756	3707	3666	3617	3576	3687	3597	101	1095	500	2630	5	1	19606277	729	19.68	1.00	12	0.00	189.00	3736.00	4670	20240522	-20.34	3300	20241209	12.73	4670	-20.34	20240522	3300	12.73	20241209	4670	-20.34	20240522	3300	12.73	20241209	0.07	N	049550	500	101 억	33506	N	N	N	N
72	20241218	100521	57	100.00	KOSDAQ		화학	N	N	N	N	N	3760	100	2	2.73	1114035	296	23.23	3770	3770	3735	4755	2565	3660	3763.63	0.17	0	-9	3756	3707	3666	3617	3576	3687	3597	101	1095	500	2630	5	1	19606277	737	19.89	1.01	12	0.00	189.00	3736.00	4670	20240522	-19.49	3300	20241209	13.94	4670	-19.49	20240522	3300	13.94	20241209	4670	-19.49	20240522	3300	13.94	20241209	0.07	N	049550	500	101 억	33506	N	N	N	N
73	20241218	090523	57	100.00	KOSDAQ		화학	N	N	N	N	N	3770	110	2	3.01	45240	12	0.94	3770	3770	3770	4755	2565	3660	3770.00	0.17	0	0	3756	3707	3666	3617	3576	3687	3597	101	1095	500	2630	5	1	19606277	739	19.95	1.01	12	0.00	189.00	3736.00	4670	20240522	-19.27	3300	20241209	14.24	4670	-19.27	20240522	3300	14.24	20241209	4670	-19.27	20240522	3300	14.24	20241209	0.07	N	049550	500	101 억	33506	N	N	N	N
74	20241217	160518	57	100.00	KOSDAQ		화학	N	N	N	N	N	3660	-30	5	-0.81	4654180	1274	69.92	3715	3715	3625	4795	2585	3690	3653.20	0.17	0	-50	3790	3740	3650	3600	3510	3765	3625	101	1105	500	2650	5	1	19606277	718	19.37	0.98	12	0.01	189.00	3736.00	4670	20240522	-21.63	3300	20241209	10.91	4670	-21.63	20240522	3300	10.91	20241209	4670	-21.63	20240522	3300	10.91	20241209	0.07	N	049550	500	101 억	33556	N	N	N	N
75	20241217	150520	57	100.00	KOSDAQ		화학	N	N	N	N	N	3675	-15	5	-0.41	3638005	997	54.72	3715	3715	3625	4795	2585	3690	3648.95	0.17	0	87	3790	3740	3650	3600	3510	3765	3625	101	1105	500	2650	5	1	19606277	721	19.44	0.98	12	0.01	189.00	3736.00	4670	20240522	-21.31	3300	20241209	11.36	4670	-21.31	20240522	3300	11.36	20241209	4670	-21.31	20240522	3300	11.36	20241209	0.07	N	049550	500	101 억	33556	N	N	N	N
76	20241217	140522	57	100.00	KOSDAQ		화학	N	N	N	N	N	3660	-30	5	-0.81	2904280	797	43.74	3715	3715	3625	4795	2585	3690	3644.02	0.17	0	247	3790	3740	3650	3600	3510	3765	3625	101	1105	500	2650	5	1	19606277	718	19.37	0.98	12	0.00	189.00	3736.00	4670	20240522	-21.63	3300	20241209	10.91	4670	-21.63	20240522	3300	10.91	20241209	4670	-21.63	20240522	3300	10.91	20241209	0.07	N	049550	500	101 억	33556	N	N	N	N
77	20241217	130509	57	100.00	KOSDAQ		화학	N	N	N	N	N	3680	-10	5	-0.27	1474305	403	22.12	3715	3715	3625	4795	2585	3690	3658.33	0.17	0	-34	3790	3740	3650	3600	3510	3765	3625	101	1105	500	2650	5	1	19606277	722	19.47	0.99	12	0.00	189.00	3736.00	4670	20240522	-21.20	3300	20241209	11.52	4670	-21.20	20240522	3300	11.52	20241209	4670	-21.20	20240522	3300	11.52	20241209	0.07	N	049550	500	101 억	33556	N	N	N	N
78	20241217	120513	57	100.00	KOSDAQ		화학	N	N	N	N	N	3695	5	2	0.14	1000445	273	14.98	3715	3715	3640	4795	2585	3690	3664.63	0.17	0	-39	3790	3740	3650	3600	3510	3765	3625	101	1105	500	2650	5	1	19606277	724	19.55	0.99	12	0.00	189.00	3736.00	4670	20240522	-20.88	3300	20241209	11.97	4670	-20.88	20240522	3300	11.97	20241209	4670	-20.88	20240522	3300	11.97	20241209	0.07	N	049550	500	101 억	33556	N	N	N	N
79	20241217	110517	57	100.00	KOSDAQ		화학	N	N	N	N	N	3690	0	3	0.00	684905	187	10.26	3715	3715	3640	4795	2585	3690	3662.59	0.17	0	-27	3790	3740	3650	3600	3510	3765	3625	101	1105	500	2650	5	1	19606277	723	19.52	0.99	12	0.00	189.00	3736.00	4670	20240522	-20.99	3300	20241209	11.82	4670	-20.99	20240522	3300	11.82	20241209	4670	-20.99	20240522	3300	11.82	20241209	0.07	N	049550	500	101 억	33556	N	N	N	N
80	20241217	100511	57	100.00	KOSDAQ		화학	N	N	N	N	N	3705	15	2	0.41	454455	124	6.81	3715	3715	3640	4795	2585	3690	3664.96	0.17	0	-20	3790	3740	3650	3600	3510	3765	3625	101	1105	500	2650	5	1	19606277	726	19.60	0.99	12	0.00	189.00	3736.00	4670	20240522	-20.66	3300	20241209	12.27	4670	-20.66	20240522	3300	12.27	20241209	4670	-20.66	20240522	3300	12.27	20241209	0.07	N	049550	500	101 억	33556	N	N	N	N
81	20241217	090520	57	100.00	KOSDAQ		화학	N	N	N	N	N	3715	25	2	0.68	118795	32	1.76	3715	3715	3705	4795	2585	3690	3712.34	0.17	0	-14	3790	3740	3650	3600	3510	3765	3625	101	1105	500	2650	5	1	19606277	728	19.66	0.99	12	0.00	189.00	3736.00	4670	20240522	-20.45	3300	20241209	12.58	4670	-20.45	20240522	3300	12.58	20241209	4670	-20.45	20240522	3300	12.58	20241209	0.07	N	049550	500	101 억	33556	N	N	N	N
82	20241216	160511	57	100.00	KOSDAQ		화학	N	N	N	N	N	3690	55	2	1.51	6681920	1822	68.04	3560	3700	3560	4725	2545	3635	3667.35	0.17	0	-132	3728	3681	3643	3596	3558	3662	3577	101	1090	500	2610	5	1	19606277	723	19.52	0.99	12	0.01	189.00	3736.00	4670	20240522	-20.99	3300	20241209	11.82	4670	-20.99	20240522	3300	11.82	20241209	4670	-20.99	20240522	3300	11.82	20241209	0.07	N	049550	500	101 억	33688	N	N	N	N
83	20241216	150519	57	100.00	KOSDAQ		화학	N	N	N	N	N	3680	45	2	1.24	6446080	1758	65.65	3560	3700	3560	4725	2545	3635	3666.71	0.17	0	-132	3728	3681	3643	3596	3558	3662	3577	101	1090	500	2610	5	1	19606277	722	19.47	0.99	12	0.01	189.00	3736.00	4670	20240522	-21.20	3300	20241209	11.52	4670	-21.20	20240522	3300	11.52	20241209	4670	-21.20	20240522	3300	11.52	20241209	0.07	N	049550	500	101 억	33688	N	N	N	N
84	20241216	140519	57	100.00	KOSDAQ		화학	N	N	N	N	N	3680	45	2	1.24	5518900	1506	56.24	3560	3700	3560	4725	2545	3635	3664.61	0.17	0	-133	3728	3681	3643	3596	3558	3662	3577	101	1090	500	2610	5	1	19606277	722	19.47	0.99	12	0.01	189.00	3736.00	4670	20240522	-21.20	3300	20241209	11.52	4670	-21.20	20240522	3300	11.52	20241209	4670	-21.20	20240522	3300	11.52	20241209	0.07	N	049550	500	101 억	33688	N	N	N	N
85	20241216	130519	57	100.00	KOSDAQ		화학	N	N	N	N	N	3680	45	2	1.24	3373460	923	34.47	3560	3700	3560	4725	2545	3635	3654.89	0.17	0	-133	3728	3681	3643	3596	3558	3662	3577	101	1090	500	2610	5	1	19606277	722	19.47	0.99	12	0.00	189.00	3736.00	4670	20240522	-21.20	3300	20241209	11.52	4670	-21.20	20240522	3300	11.52	20241209	4670	-21.20	20240522	3300	11.52	20241209	0.07	N	049550	500	101 억	33688	N	N	N	N
86	20241216	120519	57	100.00	KOSDAQ		화학	N	N	N	N	N	3680	45	2	1.24	3373460	923	34.47	3560	3700	3560	4725	2545	3635	3654.89	0.17	0	-133	3728	3681	3643	3596	3558	3662	3577	101	1090	500	2610	5	1	19606277	722	19.47	0.99	12	0.00	189.00	3736.00	4670	20240522	-21.20	3300	20241209	11.52	4670	-21.20	20240522	3300	11.52	20241209	4670	-21.20	20240522	3300	11.52	20241209	0.07	N	049550	500	101 억	33688	N	N	N	N
87	20241216	110518	57	100.00	KOSDAQ		화학	N	N	N	N	N	3645	10	2	0.28	3362420	920	34.35	3560	3700	3560	4725	2545	3635	3654.80	0.17	0	-133	3728	3681	3643	3596	3558	3662	3577	101	1090	500	2610	5	1	19606277	715	19.29	0.98	12	0.00	189.00	3736.00	4670	20240522	-21.95	3300	20241209	10.45	4670	-21.95	20240522	3300	10.45	20241209	4670	-21.95	20240522	3300	10.45	20241209	0.07	N	049550	500	101 억	33688	N	N	N	N
88	20241216	100520	57	100.00	KOSDAQ		화학	N	N	N	N	N	3690	55	2	1.51	1964690	539	20.13	3560	3700	3560	4725	2545	3635	3645.06	0.17	0	-18	3728	3681	3643	3596	3558	3662	3577	101	1090	500	2610	5	1	19606277	723	19.52	0.99	12	0.00	189.00	3736.00	4670	20240522	-20.99	3300	20241209	11.82	4670	-20.99	20240522	3300	11.82	20241209	4670	-20.99	20240522	3300	11.82	20241209	0.07	N	049550	500	101 억	33688	N	N	N	N
89	20241216	090520	57	100.00	KOSDAQ		화학	N	N	N	N	N	3625	-10	5	-0.28	449765	126	4.71	3560	3635	3560	4725	2545	3635	3569.56	0.17	0	-12	3728	3681	3643	3596	3558	3662	3577	101	1090	500	2610	5	1	19606277	711	19.18	0.97	12	0.00	189.00	3736.00	4670	20240522	-22.38	3300	20241209	9.85	4670	-22.38	20240522	3300	9.85	20241209	4670	-22.38	20240522	3300	9.85	20241209	0.07	N	049550	500	101 억	33688	N	N	N	N
90	20241213	160513	57	100.00	KOSDAQ		화학	N	N	N	N	N	3635	-5	5	-0.14	9756260	2678	41.96	3640	3690	3605	4730	2550	3640	3643.11	0.17	0	78	3700	3670	3620	3590	3540	3685	3605	101	1090	500	2620	5	1	19606277	713	19.23	0.97	12	0.01	189.00	3736.00	4670	20240522	-22.16	3300	20241209	10.15	4670	-22.16	20240522	3300	10.15	20241209	4670	-22.16	20240522	3300	10.15	20241209	0.07	N	049550	500	101 억	33610	N	N	N	N
91	20241213	150517	57	100.00	KOSDAQ		화학	N	N	N	N	N	3630	-10	5	-0.27	8482120	2328	36.48	3640	3690	3605	4730	2550	3640	3643.52	0.17	0	407	3700	3670	3620	3590	3540	3685	3605	101	1090	500	2620	5	1	19606277	712	19.21	0.97	12	0.01	189.00	3736.00	4670	20240522	-22.27	3300	20241209	10.00	4670	-22.27	20240522	3300	10.00	20241209	4670	-22.27	20240522	3300	10.00	20241209	0.07	N	049550	500	101 억	33610	N	N	N	N
92	20241213	140519	57	100.00	KOSDAQ		화학	N	N	N	N	N	3690	50	2	1.37	2168360	598	9.37	3640	3690	3605	4730	2550	3640	3626.02	0.17	0	-15	3700	3670	3620	3590	3540	3685	3605	101	1090	500	2620	5	1	19606277	723	19.52	0.99	12	0.00	189.00	3736.00	4670	20240522	-20.99	3300	20241209	11.82	4670	-20.99	20240522	3300	11.82	20241209	4670	-20.99	20240522	3300	11.82	20241209	0.07	N	049550	500	101 억	33610	N	N	N	N
93	20241213	130519	57	100.00	KOSDAQ		화학	N	N	N	N	N	3690	50	2	1.37	2168360	598	9.37	3640	3690	3605	4730	2550	3640	3626.02	0.17	0	-15	3700	3670	3620	3590	3540	3685	3605	101	1090	500	2620	5	1	19606277	723	19.52	0.99	12	0.00	189.00	3736.00	4670	20240522	-20.99	3300	20241209	11.82	4670	-20.99	20240522	3300	11.82	20241209	4670	-20.99	20240522	3300	11.82	20241209	0.07	N	049550	500	101 억	33610	N	N	N	N
94	20241213	120519	57	100.00	KOSDAQ		화학	N	N	N	N	N	3640	0	3	0.00	1657500	458	7.18	3640	3640	3605	4730	2550	3640	3619.00	0.17	0	-15	3700	3670	3620	3590	3540	3685	3605	101	1090	500	2620	5	1	19606277	714	19.26	0.97	12	0.00	189.00	3736.00	4670	20240522	-22.06	3300	20241209	10.30	4670	-22.06	20240522	3300	10.30	20241209	4670	-22.06	20240522	3300	10.30	20241209	0.07	N	049550	500	101 억	33610	N	N	N	N
95	20241213	110518	57	100.00	KOSDAQ		화학	N	N	N	N	N	3640	0	3	0.00	1632020	451	7.07	3640	3640	3605	4730	2550	3640	3618.67	0.17	0	-15	3700	3670	3620	3590	3540	3685	3605	101	1090	500	2620	5	1	19606277	714	19.26	0.97	12	0.00	189.00	3736.00	4670	20240522	-22.06	3300	20241209	10.30	4670	-22.06	20240522	3300	10.30	20241209	4670	-22.06	20240522	3300	10.30	20241209	0.07	N	049550	500	101 억	33610	N	N	N	N
96	20241213	100517	57	100.00	KOSDAQ		화학	N	N	N	N	N	3640	0	3	0.00	101920	28	0.44	3640	3640	3640	4730	2550	3640	3640.00	0.17	0	-2	3700	3670	3620	3590	3540	3685	3605	101	1090	500	2620	5	1	19606277	714	19.26	0.97	12	0.00	189.00	3736.00	4670	20240522	-22.06	3300	20241209	10.30	4670	-22.06	20240522	3300	10.30	20241209	4670	-22.06	20240522	3300	10.30	20241209	0.07	N	049550	500	101 억	33610	N	N	N	N
97	20241213	090518	57	100.00	KOSDAQ		화학	N	N	N	N	N	3640	0	3	0.00	50960	14	0.22	3640	3640	3640	4730	2550	3640	3640.00	0.17	0	-2	3700	3670	3620	3590	3540	3685	3605	101	1090	500	2620	5	1	19606277	714	19.26	0.97	12	0.00	189.00	3736.00	4670	20240522	-22.06	3300	20241209	10.30	4670	-22.06	20240522	3300	10.30	20241209	4670	-22.06	20240522	3300	10.30	20241209	0.07	N	049550	500	101 억	33610	N	N	N	N
98	20241212	160522	57	100.00	KOSDAQ		화학	N	N	N	N	N	3640	-5	5	-0.14	22982265	6372	811.72	3570	3650	3570	4735	2555	3645	3606.73	0.17	0	-69	3698	3671	3633	3606	3568	3685	3620	101	1090	500	2620	5	1	19606277	714	19.26	0.97	12	0.03	189.00	3736.00	4670	20240522	-22.06	3300	20241209	10.30	4670	-22.06	20240522	3300	10.30	20241209	4670	-22.06	20240522	3300	10.30	20241209	0.07	N	049550	500	101 억	33679	N	N	N	N
99	20241212	150515	57	100.00	KOSDAQ		화학	N	N	N	N	N	3600	-45	5	-1.23	16324795	4532	577.32	3570	3650	3570	4735	2555	3645	3602.12	0.17	0	224	3698	3671	3633	3606	3568	3685	3620	101	1090	500	2620	5	1	19606277	706	19.05	0.96	12	0.02	189.00	3736.00	4670	20240522	-22.91	3300	20241209	9.09	4670	-22.91	20240522	3300	9.09	20241209	4670	-22.91	20240522	3300	9.09	20241209	0.07	N	049550	500	101 억	33679	N	N	N	N
100	20241212	140514	57	100.00	KOSDAQ		화학	N	N	N	N	N	3615	-30	5	-0.82	14207655	3944	502.42	3570	3650	3570	4735	2555	3645	3602.35	0.17	0	224	3698	3671	3633	3606	3568	3685	3620	101	1090	500	2620	5	1	19606277	709	19.13	0.97	12	0.02	189.00	3736.00	4670	20240522	-22.59	3300	20241209	9.55	4670	-22.59	20240522	3300	9.55	20241209	4670	-22.59	20240522	3300	9.55	20241209	0.07	N	049550	500	101 억	33679	N	N	N	N
101	20241212	130513	57	100.00	KOSDAQ		화학	N	N	N	N	N	3610	-35	5	-0.96	8387710	2330	296.82	3570	3650	3570	4735	2555	3645	3599.88	0.17	0	223	3698	3671	3633	3606	3568	3685	3620	101	1090	500	2620	5	1	19606277	708	19.10	0.97	12	0.01	189.00	3736.00	4670	20240522	-22.70	3300	20241209	9.39	4670	-22.70	20240522	3300	9.39	20241209	4670	-22.70	20240522	3300	9.39	20241209	0.07	N	049550	500	101 억	33679	N	N	N	N
102	20241212	120506	57	100.00	KOSDAQ		화학	N	N	N	N	N	3610	-35	5	-0.96	5403890	1504	191.59	3570	3650	3570	4735	2555	3645	3593.01	0.17	0	212	3698	3671	3633	3606	3568	3685	3620	101	1090	500	2620	5	1	19606277	708	19.10	0.97	12	0.01	189.00	3736.00	4670	20240522	-22.70	3300	20241209	9.39	4670	-22.70	20240522	3300	9.39	20241209	4670	-22.70	20240522	3300	9.39	20241209	0.07	N	049550	500	101 억	33679	N	N	N	N
103	20241212	110512	57	100.00	KOSDAQ		화학	N	N	N	N	N	3650	5	2	0.14	4966750	1383	176.18	3570	3650	3570	4735	2555	3645	3591.29	0.17	0	218	3698	3671	3633	3606	3568	3685	3620	101	1090	500	2620	5	1	19606277	716	19.31	0.98	12	0.01	189.00	3736.00	4670	20240522	-21.84	3300	20241209	10.61	4670	-21.84	20240522	3300	10.61	20241209	4670	-21.84	20240522	3300	10.61	20241209	0.07	N	049550	500	101 억	33679	N	N	N	N
104	20241212	100511	57	100.00	KOSDAQ		화학	N	N	N	N	N	3650	5	2	0.14	4926650	1372	174.78	3570	3650	3570	4735	2555	3645	3590.85	0.17	0	229	3698	3671	3633	3606	3568	3685	3620	101	1090	500	2620	5	1	19606277	716	19.31	0.98	12	0.01	189.00	3736.00	4670	20240522	-21.84	3300	20241209	10.61	4670	-21.84	20240522	3300	10.61	20241209	4670	-21.84	20240522	3300	10.61	20241209	0.07	N	049550	500	101 억	33679	N	N	N	N
105	20241212	090515	57	100.00	KOSDAQ		화학	N	N	N	N	N	3650	5	2	0.14	3020330	843	107.39	3570	3650	3570	4735	2555	3645	3582.84	0.17	0	240	3698	3671	3633	3606	3568	3685	3620	101	1090	500	2620	5	1	19606277	716	19.31	0.98	12	0.00	189.00	3736.00	4670	20240522	-21.84	3300	20241209	10.61	4670	-21.84	20240522	3300	10.61	20241209	4670	-21.84	20240522	3300	10.61	20241209	0.07	N	049550	500	101 억	33679	N	N	N	N
106	20241211	160510	57	100.00	KOSDAQ		화학	N	N	N	N	N	3645	20	2	0.55	2842770	785	7.34	3625	3660	3595	4710	2540	3625	3621.36	0.17	0	-4	3715	3670	3585	3540	3455	3692	3562	101	1085	500	2610	5	1	19606277	715	19.29	0.98	12	0.00	189.00	3736.00	4670	20240522	-21.95	3300	20241209	10.45	4670	-21.95	20240522	3300	10.45	20241209	4670	-21.95	20240522	3300	10.45	20241209	0.08	N	049550	500	101 억	33683	N	N	N	N
107	20241211	150404	57	100.00	KOSDAQ		화학	N	N	N	N	N	3655	30	2	0.83	2149925	594	5.56	3625	3660	3595	4710	2540	3625	3619.40	0.17	0	-2	3715	3670	3585	3540	3455	3692	3562	101	1085	500	2610	5	1	19606277	717	19.34	0.98	12	0.00	189.00	3736.00	4670	20240522	-21.73	3300	20241209	10.76	4670	-21.73	20240522	3300	10.76	20241209	4670	-21.73	20240522	3300	10.76	20241209	0.08	N	049550	500	101 억	33683	N	N	N	N
108	20241211	140514	57	100.00	KOSDAQ		화학	N	N	N	N	N	3655	30	2	0.83	2149925	594	5.56	3625	3660	3595	4710	2540	3625	3619.40	0.17	0	-2	3715	3670	3585	3540	3455	3692	3562	101	1085	500	2610	5	1	19606277	717	19.34	0.98	12	0.00	189.00	3736.00	4670	20240522	-21.73	3300	20241209	10.76	4670	-21.73	20240522	3300	10.76	20241209	4670	-21.73	20240522	3300	10.76	20241209	0.08	N	049550	500	101 억	33683	N	N	N	N
109	20241211	130516	57	100.00	KOSDAQ		화학	N	N	N	N	N	3660	35	2	0.97	930365	256	2.39	3625	3660	3595	4710	2540	3625	3634.24	0.17	0	-2	3715	3670	3585	3540	3455	3692	3562	101	1085	500	2610	5	1	19606277	718	19.37	0.98	12	0.00	189.00	3736.00	4670	20240522	-21.63	3300	20241209	10.91	4670	-21.63	20240522	3300	10.91	20241209	4670	-21.63	20240522	3300	10.91	20241209	0.08	N	049550	500	101 억	33683	N	N	N	N
110	20241211	120516	57	100.00	KOSDAQ		화학	N	N	N	N	N	3660	35	2	0.97	930365	256	2.39	3625	3660	3595	4710	2540	3625	3634.24	0.17	0	-2	3715	3670	3585	3540	3455	3692	3562	101	1085	500	2610	5	1	19606277	718	19.37	0.98	12	0.00	189.00	3736.00	4670	20240522	-21.63	3300	20241209	10.91	4670	-21.63	20240522	3300	10.91	20241209	4670	-21.63	20240522	3300	10.91	20241209	0.08	N	049550	500	101 억	33683	N	N	N	N
111	20241211	110514	57	100.00	KOSDAQ		화학	N	N	N	N	N	3655	30	2	0.83	904765	249	2.33	3625	3660	3595	4710	2540	3625	3633.59	0.17	0	-1	3715	3670	3585	3540	3455	3692	3562	101	1085	500	2610	5	1	19606277	717	19.34	0.98	12	0.00	189.00	3736.00	4670	20240522	-21.73	3300	20241209	10.76	4670	-21.73	20240522	3300	10.76	20241209	4670	-21.73	20240522	3300	10.76	20241209	0.08	N	049550	500	101 억	33683	N	N	N	N
112	20241211	100515	57	100.00	KOSDAQ		화학	N	N	N	N	N	3660	35	2	0.97	800215	220	2.06	3625	3660	3595	4710	2540	3625	3637.34	0.17	0	0	3715	3670	3585	3540	3455	3692	3562	101	1085	500	2610	5	1	19606277	718	19.37	0.98	12	0.00	189.00	3736.00	4670	20240522	-21.63	3300	20241209	10.91	4670	-21.63	20240522	3300	10.91	20241209	4670	-21.63	20240522	3300	10.91	20241209	0.08	N	049550	500	101 억	33683	N	N	N	N
113	20241211	090517	57	100.00	KOSDAQ		화학	N	N	N	N	N	3625	0	3	0.00	0	0	0.00	0	0	0	4710	2540	3625	0.00	0.17	0	0	3715	3670	3585	3540	3455	3692	3562	101	1085	500	2610	5	1	19606277	711	19.18	0.97	12	0.00	189.00	3736.00	4670	20240522	-22.38	3300	20241209	9.85	4670	-22.38	20240522	3300	9.85	20241209	4670	-22.38	20240522	3300	9.85	20241209	0.08	N	049550	500	101 억	33683	N	N	N	N
114	20241210	160511	57	100.00	KOSDAQ		화학	N	N	N	N	N	3625	125	2	3.57	38359185	10691	36.27	3500	3630	3500	4550	2450	3500	3587.99	0.17	0	75	3860	3680	3490	3310	3120	3585	3215	101	1050	500	2520	5	1	19606277	711	19.18	0.97	12	0.05	189.00	3736.00	4670	20240522	-22.38	3300	20241209	9.85	4670	-22.38	20240522	3300	9.85	20241209	4670	-22.38	20240522	3300	9.85	20241209	0.09	N	049550	500	101 억	33603	N	N	N	N
115	20241210	150512	57	100.00	KOSDAQ		화학	N	N	N	N	N	3590	90	2	2.57	38305010	10676	36.22	3500	3630	3500	4550	2450	3500	3587.96	0.17	0	83	3860	3680	3490	3310	3120	3585	3215	101	1050	500	2520	5	1	19606277	704	18.99	0.96	12	0.05	189.00	3736.00	4670	20240522	-23.13	3300	20241209	8.79	4670	-23.13	20240522	3300	8.79	20241209	4670	-23.13	20240522	3300	8.79	20241209	0.09	N	049550	500	101 억	33603	N	N	N	N
116	20241210	140512	57	100.00	KOSDAQ		화학	N	N	N	N	N	3630	130	2	3.71	26647100	7434	25.22	3500	3630	3500	4550	2450	3500	3584.49	0.17	0	124	3860	3680	3490	3310	3120	3585	3215	101	1050	500	2520	5	1	19606277	712	19.21	0.97	12	0.04	189.00	3736.00	4670	20240522	-22.27	3300	20241209	10.00	4670	-22.27	20240522	3300	10.00	20241209	4670	-22.27	20240522	3300	10.00	20241209	0.09	N	049550	500	101 억	33603	N	N	N	N
117	20241210	130511	57	100.00	KOSDAQ		화학	N	N	N	N	N	3620	120	2	3.43	26382175	7361	24.97	3500	3620	3500	4550	2450	3500	3584.05	0.17	0	104	3860	3680	3490	3310	3120	3585	3215	101	1050	500	2520	5	1	19606277	710	19.15	0.97	12	0.04	189.00	3736.00	4670	20240522	-22.48	3300	20241209	9.70	4670	-22.48	20240522	3300	9.70	20241209	4670	-22.48	20240522	3300	9.70	20241209	0.09	N	049550	500	101 억	33603	N	N	N	N
118	20241210	120512	57	100.00	KOSDAQ		화학	N	N	N	N	N	3570	70	2	2.00	5707120	1602	5.43	3500	3595	3500	4550	2450	3500	3562.50	0.17	0	-16	3860	3680	3490	3310	3120	3585	3215	101	1050	500	2520	5	1	19606277	700	18.89	0.96	12	0.01	189.00	3736.00	4670	20240522	-23.55	3300	20241209	8.18	4670	-23.55	20240522	3300	8.18	20241209	4670	-23.55	20240522	3300	8.18	20241209	0.09	N	049550	500	101 억	33603	N	N	N	N
119	20241210	110510	57	100.00	KOSDAQ		화학	N	N	N	N	N	3590	90	2	2.57	3177765	890	3.02	3500	3595	3500	4550	2450	3500	3570.52	0.17	0	-25	3860	3680	3490	3310	3120	3585	3215	101	1050	500	2520	5	1	19606277	704	18.99	0.96	12	0.00	189.00	3736.00	4670	20240522	-23.13	3300	20241209	8.79	4670	-23.13	20240522	3300	8.79	20241209	4670	-23.13	20240522	3300	8.79	20241209	0.09	N	049550	500	101 억	33603	N	N	N	N
120	20241210	100511	57	100.00	KOSDAQ		화학	N	N	N	N	N	3595	95	2	2.71	1636090	461	1.56	3500	3595	3500	4550	2450	3500	3549.00	0.17	0	-20	3860	3680	3490	3310	3120	3585	3215	101	1050	500	2520	5	1	19606277	705	19.02	0.96	12	0.00	189.00	3736.00	4670	20240522	-23.02	3300	20241209	8.94	4670	-23.02	20240522	3300	8.94	20241209	4670	-23.02	20240522	3300	8.94	20241209	0.09	N	049550	500	101 억	33603	N	N	N	N
121	20241210	090514	57	100.00	KOSDAQ		화학	N	N	N	N	N	3595	95	2	2.71	434095	124	0.42	3500	3595	3500	4550	2450	3500	3500.77	0.17	0	0	3860	3680	3490	3310	3120	3585	3215	101	1050	500	2520	5	1	19606277	705	19.02	0.96	12	0.00	189.00	3736.00	4670	20240522	-23.02	3300	20241209	8.94	4670	-23.02	20240522	3300	8.94	20241209	4670	-23.02	20240522	3300	8.94	20241209	0.09	N	049550	500	101 억	33603	N	N	N	N
122	20241209	160509	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3500	-50	5	-1.41	101209790	29471	223.40	3550	3670	3300	4615	2485	3550	3434.22	0.17	0	367	3833	3691	3608	3466	3383	3650	3425	101	1065	500	2550	5	1	19606277	686	18.52	0.94	12	0.15	189.00	3736.00	4670	20240522	-25.05	3300	20241209	6.06	4670	-25.05	20240522	3300	6.06	20241209	4670	-25.05	20240522	3300	6.06	20241209	0.09	N	049550	500	101 억	33236	N	N	N	N
123	20241209	150512	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3550	0	3	0.00	89423920	26129	198.07	3550	3670	3300	4615	2485	3550	3422.40	0.17	0	708	3833	3691	3608	3466	3383	3650	3425	101	1065	500	2550	5	1	19606277	696	18.78	0.95	12	0.13	189.00	3736.00	4670	20240522	-23.98	3300	20241209	7.58	4670	-23.98	20240522	3300	7.58	20241209	4670	-23.98	20240522	3300	7.58	20241209	0.09	N	049550	500	101 억	33236	N	N	N	N
124	20241209	140511	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3515	-35	5	-0.99	72008405	21192	160.64	3550	3555	3300	4615	2485	3550	3397.91	0.17	0	588	3833	3691	3608	3466	3383	3650	3425	101	1065	500	2550	5	1	19606277	689	18.60	0.94	12	0.11	189.00	3736.00	4670	20240522	-24.73	3300	20241209	6.52	4670	-24.73	20240522	3300	6.52	20241209	4670	-24.73	20240522	3300	6.52	20241209	0.09	N	049550	500	101 억	33236	N	N	N	N
125	20241209	130512	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3505	-45	5	-1.27	55748060	16549	125.45	3550	3555	3300	4615	2485	3550	3368.67	0.17	0	631	3833	3691	3608	3466	3383	3650	3425	101	1065	500	2550	5	1	19606277	687	18.54	0.94	12	0.08	189.00	3736.00	4670	20240522	-24.95	3300	20241209	6.21	4670	-24.95	20240522	3300	6.21	20241209	4670	-24.95	20240522	3300	6.21	20241209	0.09	N	049550	500	101 억	33236	N	N	N	N
126	20241209	120510	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3400	-150	5	-4.23	50727425	15115	114.58	3550	3550	3300	4615	2485	3550	3356.10	0.17	0	1155	3833	3691	3608	3466	3383	3650	3425	101	1065	500	2550	5	1	19606277	667	17.99	0.91	12	0.08	189.00	3736.00	4670	20240522	-27.19	3300	20241209	3.03	4670	-27.19	20240522	3300	3.03	20241209	4670	-27.19	20240522	3300	3.03	20241209	0.09	N	049550	500	101 억	33236	N	N	N	N
127	20241209	110512	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3430	-120	5	-3.38	45294385	13519	102.48	3550	3550	3300	4615	2485	3550	3350.42	0.17	0	919	3833	3691	3608	3466	3383	3650	3425	101	1065	500	2550	5	1	19606277	672	18.15	0.92	12	0.07	189.00	3736.00	4670	20240522	-26.55	3300	20241209	3.94	4670	-26.55	20240522	3300	3.94	20241209	4670	-26.55	20240522	3300	3.94	20241209	0.09	N	049550	500	101 억	33236	N	N	N	N
128	20241209	100510	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3400	-150	5	-4.23	36045920	10797	81.85	3550	3550	3300	4615	2485	3550	3338.51	0.17	0	660	3833	3691	3608	3466	3383	3650	3425	101	1065	500	2550	5	1	19606277	667	17.99	0.91	12	0.06	189.00	3736.00	4670	20240522	-27.19	3300	20241209	3.03	4670	-27.19	20240522	3300	3.03	20241209	4670	-27.19	20240522	3300	3.03	20241209	0.09	N	049550	500	101 억	33236	N	N	N	N
129	20241209	090508	57	100.00	KOSDAQ		화학	N	N	N	N	N	3545	-5	5	-0.14	102770	29	0.22	3550	3550	3540	4615	2485	3550	3543.79	0.17	0	-8	3833	3691	3608	3466	3383	3650	3425	101	1065	500	2550	5	1	19606277	695	18.76	0.95	12	0.00	189.00	3736.00	4670	20240522	-24.09	3335	20241120	6.30	4670	-24.09	20240522	3335	6.30	20241120	4670	-24.09	20240522	3335	6.30	20241120	0.09	N	049550	500	101 억	33236	N	N	N	N
130	20241206	160506	57	100.00	KOSDAQ		화학	N	N	N	N	N	3550	-45	5	-1.25	46909200	13192	63.62	3745	3750	3525	4670	2520	3595	3555.88	0.17	0	-823	3765	3680	3625	3540	3485	3652	3512	101	1075	500	2580	5	1	19606277	696	18.78	0.95	12	0.07	189.00	3736.00	4670	20240522	-23.98	3335	20241120	6.45	4670	-23.98	20240522	3335	6.45	20241120	4670	-23.98	20240522	3335	6.45	20241120	0.09	N	049550	500	101 억	34059	N	N	N	N
131	20241206	150508	57	100.00	KOSDAQ		화학	N	N	N	N	N	3575	-20	5	-0.56	30028705	8446	40.74	3745	3750	3525	4670	2520	3595	3555.38	0.17	0	-511	3765	3680	3625	3540	3485	3652	3512	101	1075	500	2580	5	1	19606277	701	18.92	0.96	12	0.04	189.00	3736.00	4670	20240522	-23.45	3335	20241120	7.20	4670	-23.45	20240522	3335	7.20	20241120	4670	-23.45	20240522	3335	7.20	20241120	0.09	N	049550	500	101 억	34059	N	N	N	N
132	20241206	140506	57	100.00	KOSDAQ		화학	N	N	N	N	N	3565	-30	5	-0.83	28672775	8066	38.90	3745	3750	3525	4670	2520	3595	3554.77	0.17	0	-408	3765	3680	3625	3540	3485	3652	3512	101	1075	500	2580	5	1	19606277	699	18.86	0.95	12	0.04	189.00	3736.00	4670	20240522	-23.66	3335	20241120	6.90	4670	-23.66	20240522	3335	6.90	20241120	4670	-23.66	20240522	3335	6.90	20241120	0.09	N	049550	500	101 억	34059	N	N	N	N
133	20241206	130507	57	100.00	KOSDAQ		화학	N	N	N	N	N	3570	-25	5	-0.70	28572955	8038	38.77	3745	3750	3525	4670	2520	3595	3554.73	0.17	0	-408	3765	3680	3625	3540	3485	3652	3512	101	1075	500	2580	5	1	19606277	700	18.89	0.96	12	0.04	189.00	3736.00	4670	20240522	-23.55	3335	20241120	7.05	4670	-23.55	20240522	3335	7.05	20241120	4670	-23.55	20240522	3335	7.05	20241120	0.09	N	049550	500	101 억	34059	N	N	N	N
134	20241206	120504	57	100.00	KOSDAQ		화학	N	N	N	N	N	3570	-25	5	-0.70	28394695	7988	38.53	3745	3750	3525	4670	2520	3595	3554.67	0.17	0	-408	3765	3680	3625	3540	3485	3652	3512	101	1075	500	2580	5	1	19606277	700	18.89	0.96	12	0.04	189.00	3736.00	4670	20240522	-23.55	3335	20241120	7.05	4670	-23.55	20240522	3335	7.05	20241120	4670	-23.55	20240522	3335	7.05	20241120	0.09	N	049550	500	101 억	34059	N	N	N	N
135	20241206	110507	57	100.00	KOSDAQ		화학	N	N	N	N	N	3550	-45	5	-1.25	26246200	7384	35.61	3745	3750	3525	4670	2520	3595	3554.47	0.17	0	-403	3765	3680	3625	3540	3485	3652	3512	101	1075	500	2580	5	1	19606277	696	18.78	0.95	12	0.04	189.00	3736.00	4670	20240522	-23.98	3335	20241120	6.45	4670	-23.98	20240522	3335	6.45	20241120	4670	-23.98	20240522	3335	6.45	20241120	0.09	N	049550	500	101 억	34059	N	N	N	N
136	20241206	100503	57	100.00	KOSDAQ		화학	N	N	N	N	N	3550	-45	5	-1.25	4054215	1139	5.49	3745	3750	3525	4670	2520	3595	3559.45	0.17	0	-49	3765	3680	3625	3540	3485	3652	3512	101	1075	500	2580	5	1	19606277	696	18.78	0.95	12	0.01	189.00	3736.00	4670	20240522	-23.98	3335	20241120	6.45	4670	-23.98	20240522	3335	6.45	20241120	4670	-23.98	20240522	3335	6.45	20241120	0.09	N	049550	500	101 억	34059	N	N	N	N
137	20241206	090506	57	100.00	KOSDAQ		화학	N	N	N	N	N	3645	50	2	1.39	201940	54	0.26	3745	3750	3645	4670	2520	3595	3739.63	0.17	0	-28	3765	3680	3625	3540	3485	3652	3512	101	1075	500	2580	5	1	19606277	715	19.29	0.98	12	0.00	189.00	3736.00	4670	20240522	-21.95	3335	20241120	9.30	4670	-21.95	20240522	3335	9.30	20241120	4670	-21.95	20240522	3335	9.30	20241120	0.09	N	049550	500	101 억	34059	N	N	N	N
138	20241205	160458	57	100.00	KOSDAQ		화학	N	N	N	N	N	3595	-55	5	-1.51	74649575	20734	232.37	3710	3710	3570	4745	2555	3650	3600.35	0.17	0	-181	3790	3720	3660	3590	3530	3690	3560	101	1095	500	2620	5	1	19606277	705	19.02	0.96	12	0.11	189.00	3736.00	4670	20240522	-23.02	3335	20241120	7.80	4670	-23.02	20240522	3335	7.80	20241120	4670	-23.02	20240522	3335	7.80	20241120	0.09	N	049550	500	101 억	34240	N	N	N	N
139	20241205	150501	57	100.00	KOSDAQ		화학	N	N	N	N	N	3595	-55	5	-1.51	66824645	18557	207.97	3710	3710	3570	4745	2555	3650	3601.05	0.17	0	-178	3790	3720	3660	3590	3530	3690	3560	101	1095	500	2620	5	1	19606277	705	19.02	0.96	12	0.09	189.00	3736.00	4670	20240522	-23.02	3335	20241120	7.80	4670	-23.02	20240522	3335	7.80	20241120	4670	-23.02	20240522	3335	7.80	20241120	0.09	N	049550	500	101 억	34240	N	N	N	N
140	20241205	140459	57	100.00	KOSDAQ		화학	N	N	N	N	N	3595	-55	5	-1.51	59456015	16507	184.99	3710	3710	3570	4745	2555	3650	3601.87	0.17	0	-178	3790	3720	3660	3590	3530	3690	3560	101	1095	500	2620	5	1	19606277	705	19.02	0.96	12	0.08	189.00	3736.00	4670	20240522	-23.02	3335	20241120	7.80	4670	-23.02	20240522	3335	7.80	20241120	4670	-23.02	20240522	3335	7.80	20241120	0.09	N	049550	500	101 억	34240	N	N	N	N
141	20241205	130459	57	100.00	KOSDAQ		화학	N	N	N	N	N	3585	-65	5	-1.78	51590140	14317	160.45	3710	3710	3585	4745	2555	3650	3603.42	0.17	0	959	3790	3720	3660	3590	3530	3690	3560	101	1095	500	2620	5	1	19606277	703	18.97	0.96	12	0.07	189.00	3736.00	4670	20240522	-23.23	3335	20241120	7.50	4670	-23.23	20240522	3335	7.50	20241120	4670	-23.23	20240522	3335	7.50	20241120	0.09	N	049550	500	101 억	34240	N	N	N	N
142	20241205	120500	57	100.00	KOSDAQ		화학	N	N	N	N	N	3600	-50	5	-1.37	46686235	12953	145.16	3710	3710	3595	4745	2555	3650	3604.28	0.17	0	1339	3790	3720	3660	3590	3530	3690	3560	101	1095	500	2620	5	1	19606277	706	19.05	0.96	12	0.07	189.00	3736.00	4670	20240522	-22.91	3335	20241120	7.95	4670	-22.91	20240522	3335	7.95	20241120	4670	-22.91	20240522	3335	7.95	20241120	0.09	N	049550	500	101 억	34240	N	N	N	N
143	20241205	110458	57	100.00	KOSDAQ		화학	N	N	N	N	N	3685	35	2	0.96	2143105	588	6.59	3710	3710	3625	4745	2555	3650	3644.74	0.17	0	-27	3790	3720	3660	3590	3530	3690	3560	101	1095	500	2620	5	1	19606277	722	19.50	0.99	12	0.00	189.00	3736.00	4670	20240522	-21.09	3335	20241120	10.49	4670	-21.09	20240522	3335	10.49	20241120	4670	-21.09	20240522	3335	10.49	20241120	0.09	N	049550	500	101 억	34240	N	N	N	N
144	20241205	100456	57	100.00	KOSDAQ		화학	N	N	N	N	N	3665	15	2	0.41	781370	214	2.40	3710	3710	3650	4745	2555	3650	3651.26	0.17	0	-22	3790	3720	3660	3590	3530	3690	3560	101	1095	500	2620	5	1	19606277	719	19.39	0.98	12	0.00	189.00	3736.00	4670	20240522	-21.52	3335	20241120	9.90	4670	-21.52	20240522	3335	9.90	20241120	4670	-21.52	20240522	3335	9.90	20241120	0.09	N	049550	500	101 억	34240	N	N	N	N
145	20241205	090500	57	100.00	KOSDAQ		화학	N	N	N	N	N	3710	60	2	1.64	14840	4	0.04	3710	3710	3710	4745	2555	3650	3710.00	0.17	0	-4	3790	3720	3660	3590	3530	3690	3560	101	1095	500	2620	5	1	19606277	727	19.63	0.99	12	0.00	189.00	3736.00	4670	20240522	-20.56	3335	20241120	11.24	4670	-20.56	20240522	3335	11.24	20241120	4670	-20.56	20240522	3335	11.24	20241120	0.09	N	049550	500	101 억	34240	N	N	N	N
146	20241204	160452	57	100.00	KOSDAQ		화학	N	N	N	N	N	3650	-15	5	-0.41	32297780	8923	108.59	3730	3730	3600	4760	2570	3665	3619.61	0.18	0	-81	3855	3760	3700	3605	3545	3807	3652	101	1095	500	2630	5	1	19606277	716	19.31	0.98	12	0.05	189.00	3736.00	4670	20240522	-21.84	3335	20241120	9.45	4670	-21.84	20240522	3335	9.45	20241120	4670	-21.84	20240522	3335	9.45	20241120	0.09	N	049550	500	101 억	34321	N	N	N	N
147	20241204	150452	57	100.00	KOSDAQ		화학	N	N	N	N	N	3670	5	2	0.14	31286330	8646	105.22	3730	3730	3600	4760	2570	3665	3618.59	0.18	0	35	3855	3760	3700	3605	3545	3807	3652	101	1095	500	2630	5	1	19606277	720	19.42	0.98	12	0.04	189.00	3736.00	4670	20240522	-21.41	3335	20241120	10.04	4670	-21.41	20240522	3335	10.04	20241120	4670	-21.41	20240522	3335	10.04	20241120	0.09	N	049550	500	101 억	34321	N	N	N	N
148	20241204	140451	57	100.00	KOSDAQ		화학	N	N	N	N	N	3700	35	2	0.95	28702090	7940	96.63	3730	3730	3600	4760	2570	3665	3614.87	0.18	0	41	3855	3760	3700	3605	3545	3807	3652	101	1095	500	2630	5	1	19606277	725	19.58	0.99	12	0.04	189.00	3736.00	4670	20240522	-20.77	3335	20241120	10.94	4670	-20.77	20240522	3335	10.94	20241120	4670	-20.77	20240522	3335	10.94	20241120	0.09	N	049550	500	101 억	34321	N	N	N	N
149	20241204	130447	57	100.00	KOSDAQ		화학	N	N	N	N	N	3650	-15	5	-0.41	26925060	7453	90.70	3730	3730	3600	4760	2570	3665	3612.65	0.18	0	41	3855	3760	3700	3605	3545	3807	3652	101	1095	500	2630	5	1	19606277	716	19.31	0.98	12	0.04	189.00	3736.00	4670	20240522	-21.84	3335	20241120	9.45	4670	-21.84	20240522	3335	9.45	20241120	4670	-21.84	20240522	3335	9.45	20241120	0.09	N	049550	500	101 억	34321	N	N	N	N
150	20241204	120446	57	100.00	KOSDAQ		화학	N	N	N	N	N	3630	-35	5	-0.95	10145590	2795	34.01	3730	3730	3615	4760	2570	3665	3629.91	0.18	0	41	3855	3760	3700	3605	3545	3807	3652	101	1095	500	2630	5	1	19606277	712	19.21	0.97	12	0.01	189.00	3736.00	4670	20240522	-22.27	3335	20241120	8.85	4670	-22.27	20240522	3335	8.85	20241120	4670	-22.27	20240522	3335	8.85	20241120	0.09	N	049550	500	101 억	34321	N	N	N	N
151	20241204	110444	57	100.00	KOSDAQ		화학	N	N	N	N	N	3630	-35	5	-0.95	8716840	2400	29.21	3730	3730	3615	4760	2570	3665	3632.02	0.18	0	60	3855	3760	3700	3605	3545	3807	3652	101	1095	500	2630	5	1	19606277	712	19.21	0.97	12	0.01	189.00	3736.00	4670	20240522	-22.27	3335	20241120	8.85	4670	-22.27	20240522	3335	8.85	20241120	4670	-22.27	20240522	3335	8.85	20241120	0.09	N	049550	500	101 억	34321	N	N	N	N
152	20241204	100444	57	100.00	KOSDAQ		화학	N	N	N	N	N	3630	-35	5	-0.95	6624860	1823	22.19	3730	3730	3615	4760	2570	3665	3634.04	0.18	0	63	3855	3760	3700	3605	3545	3807	3652	101	1095	500	2630	5	1	19606277	712	19.21	0.97	12	0.01	189.00	3736.00	4670	20240522	-22.27	3335	20241120	8.85	4670	-22.27	20240522	3335	8.85	20241120	4670	-22.27	20240522	3335	8.85	20241120	0.09	N	049550	500	101 억	34321	N	N	N	N
153	20241204	090450	57	100.00	KOSDAQ		화학	N	N	N	N	N	3615	-50	5	-1.36	406260	112	1.36	3730	3730	3615	4760	2570	3665	3627.32	0.18	0	-1	3855	3760	3700	3605	3545	3807	3652	101	1095	500	2630	5	1	19606277	709	19.13	0.97	12	0.00	189.00	3736.00	4670	20240522	-22.59	3335	20241120	8.40	4670	-22.59	20240522	3335	8.40	20241120	4670	-22.59	20240522	3335	8.40	20241120	0.09	N	049550	500	101 억	34321	N	N	N	N
154	20241203	160512	57	100.00	KOSDAQ		화학	N	N	N	N	N	3665	-45	5	-1.21	30125550	8166	87.18	3640	3795	3640	4820	2600	3710	3689.14	0.18	0	-81	3916	3812	3731	3627	3546	3772	3587	101	1110	500	2670	5	1	19606277	719	19.39	0.98	12	0.04	189.00	3736.00	4670	20240522	-21.52	3335	20241120	9.90	4670	-21.52	20240522	3335	9.90	20241120	4670	-21.52	20240522	3335	9.90	20241120	0.09	N	049550	500	101 억	34402	N	N	N	N
155	20241203	150528	57	100.00	KOSDAQ		화학	N	N	N	N	N	3670	-40	5	-1.08	29304455	7942	84.79	3640	3795	3640	4820	2600	3710	3689.81	0.18	0	10	3916	3812	3731	3627	3546	3772	3587	101	1110	500	2670	5	1	19606277	720	19.42	0.98	12	0.04	189.00	3736.00	4670	20240522	-21.41	3335	20241120	10.04	4670	-21.41	20240522	3335	10.04	20241120	4670	-21.41	20240522	3335	10.04	20241120	0.09	N	049550	500	101 억	34402	N	N	N	N
156	20241203	140516	57	100.00	KOSDAQ		화학	N	N	N	N	N	3665	-45	5	-1.21	26602075	7211	76.98	3640	3795	3640	4820	2600	3710	3689.10	0.18	0	25	3916	3812	3731	3627	3546	3772	3587	101	1110	500	2670	5	1	19606277	719	19.39	0.98	12	0.04	189.00	3736.00	4670	20240522	-21.52	3335	20241120	9.90	4670	-21.52	20240522	3335	9.90	20241120	4670	-21.52	20240522	3335	9.90	20241120	0.09	N	049550	500	101 억	34402	N	N	N	N
157	20241203	130514	57	100.00	KOSDAQ		화학	N	N	N	N	N	3700	-10	5	-0.27	24939560	6758	72.15	3640	3795	3640	4820	2600	3710	3690.38	0.18	0	-19	3916	3812	3731	3627	3546	3772	3587	101	1110	500	2670	5	1	19606277	725	19.58	0.99	12	0.03	189.00	3736.00	4670	20240522	-20.77	3335	20241120	10.94	4670	-20.77	20240522	3335	10.94	20241120	4670	-20.77	20240522	3335	10.94	20241120	0.09	N	049550	500	101 억	34402	N	N	N	N
158	20241203	120531	57	100.00	KOSDAQ		화학	N	N	N	N	N	3700	-10	5	-0.27	24840020	6731	71.86	3640	3795	3640	4820	2600	3710	3690.39	0.18	0	-21	3916	3812	3731	3627	3546	3772	3587	101	1110	500	2670	5	1	19606277	725	19.58	0.99	12	0.03	189.00	3736.00	4670	20240522	-20.77	3335	20241120	10.94	4670	-20.77	20240522	3335	10.94	20241120	4670	-20.77	20240522	3335	10.94	20241120	0.09	N	049550	500	101 억	34402	N	N	N	N
159	20241203	110513	57	100.00	KOSDAQ		화학	N	N	N	N	N	3695	-15	5	-0.40	24532920	6648	70.97	3640	3795	3640	4820	2600	3710	3690.27	0.18	0	-22	3916	3812	3731	3627	3546	3772	3587	101	1110	500	2670	5	1	19606277	724	19.55	0.99	12	0.03	189.00	3736.00	4670	20240522	-20.88	3335	20241120	10.79	4670	-20.88	20240522	3335	10.79	20241120	4670	-20.88	20240522	3335	10.79	20241120	0.09	N	049550	500	101 억	34402	N	N	N	N
160	20241203	100504	57	100.00	KOSDAQ		화학	N	N	N	N	N	3700	-10	5	-0.27	5307070	1451	15.49	3640	3795	3640	4820	2600	3710	3657.53	0.18	0	76	3916	3812	3731	3627	3546	3772	3587	101	1110	500	2670	5	1	19606277	725	19.58	0.99	12	0.01	189.00	3736.00	4670	20240522	-20.77	3335	20241120	10.94	4670	-20.77	20240522	3335	10.94	20241120	4670	-20.77	20240522	3335	10.94	20241120	0.09	N	049550	500	101 억	34402	N	N	N	N
161	20241203	090503	57	100.00	KOSDAQ		화학	N	N	N	N	N	3685	-25	5	-0.67	3699440	1015	10.84	3640	3795	3640	4820	2600	3710	3644.77	0.18	0	236	3916	3812	3731	3627	3546	3772	3587	101	1110	500	2670	5	1	19606277	722	19.50	0.99	12	0.01	189.00	3736.00	4670	20240522	-21.09	3335	20241120	10.49	4670	-21.09	20240522	3335	10.49	20241120	4670	-21.09	20240522	3335	10.49	20241120	0.09	N	049550	500	101 억	34402	N	N	N	N
162	20241202	160451	57	100.00	KOSDAQ		화학	N	N	N	N	N	3710	-55	5	-1.46	34605930	9367	723.32	3835	3835	3650	4890	2640	3765	3694.45	0.18	0	50	3815	3790	3765	3740	3715	3777	3727	101	1125	500	2710	5	1	19606277	727	19.63	0.99	12	0.05	189.00	3736.00	4670	20240522	-20.56	3335	20241120	11.24	4670	-20.56	20240522	3335	11.24	20241120	4670	-20.56	20240522	3335	11.24	20241120	0.09	N	049550	500	101 억	34352	N	N	N	N
163	20241202	150527	57	100.00	KOSDAQ		화학	N	N	N	N	N	3790	25	2	0.66	33218240	8993	694.44	3835	3835	3650	4890	2640	3765	3693.79	0.18	0	50	3815	3790	3765	3740	3715	3777	3727	101	1125	500	2710	5	1	19606277	743	20.05	1.01	12	0.05	189.00	3736.00	4670	20240522	-18.84	3335	20241120	13.64	4670	-18.84	20240522	3335	13.64	20241120	4670	-18.84	20240522	3335	13.64	20241120	0.09	N	049550	500	101 억	34352	N	N	N	N
164	20241202	140504	57	100.00	KOSDAQ		화학	N	N	N	N	N	3755	-10	5	-0.27	31263505	8473	654.29	3835	3835	3650	4890	2640	3765	3689.78	0.18	0	119	3815	3790	3765	3740	3715	3777	3727	101	1125	500	2710	5	1	19606277	736	19.87	1.01	12	0.04	189.00	3736.00	4670	20240522	-19.59	3335	20241120	12.59	4670	-19.59	20240522	3335	12.59	20241120	4670	-19.59	20240522	3335	12.59	20241120	0.09	N	049550	500	101 억	34352	N	N	N	N
165	20241202	130501	57	100.00	KOSDAQ		화학	N	N	N	N	N	3690	-75	5	-1.99	21243160	5773	445.79	3835	3835	3650	4890	2640	3765	3679.74	0.18	0	797	3815	3790	3765	3740	3715	3777	3727	101	1125	500	2710	5	1	19606277	723	19.52	0.99	12	0.03	189.00	3736.00	4670	20240522	-20.99	3335	20241120	10.64	4670	-20.99	20240522	3335	10.64	20241120	4670	-20.99	20240522	3335	10.64	20241120	0.09	N	049550	500	101 억	34352	N	N	N	N
166	20241202	120519	57	100.00	KOSDAQ		화학	N	N	N	N	N	3695	-70	5	-1.86	20671730	5618	433.82	3835	3835	3650	4890	2640	3765	3679.55	0.18	0	797	3815	3790	3765	3740	3715	3777	3727	101	1125	500	2710	5	1	19606277	724	19.55	0.99	12	0.03	189.00	3736.00	4670	20240522	-20.88	3335	20241120	10.79	4670	-20.88	20240522	3335	10.79	20241120	4670	-20.88	20240522	3335	10.79	20241120	0.09	N	049550	500	101 억	34352	N	N	N	N
167	20241202	110448	57	100.00	KOSDAQ		화학	N	N	N	N	N	3680	-85	5	-2.26	18892395	5138	396.76	3835	3835	3650	4890	2640	3765	3676.99	0.18	0	889	3815	3790	3765	3740	3715	3777	3727	101	1125	500	2710	5	1	19606277	722	19.47	0.99	12	0.03	189.00	3736.00	4670	20240522	-21.20	3335	20241120	10.34	4670	-21.20	20240522	3335	10.34	20241120	4670	-21.20	20240522	3335	10.34	20241120	0.09	N	049550	500	101 억	34352	N	N	N	N
168	20241202	100451	57	100.00	KOSDAQ		화학	N	N	N	N	N	3710	-55	5	-1.46	16956305	4611	356.06	3835	3835	3650	4890	2640	3765	3677.36	0.18	0	851	3815	3790	3765	3740	3715	3777	3727	101	1125	500	2710	5	1	19606277	727	19.63	0.99	12	0.02	189.00	3736.00	4670	20240522	-20.56	3335	20241120	11.24	4670	-20.56	20240522	3335	11.24	20241120	4670	-20.56	20240522	3335	11.24	20241120	0.09	N	049550	500	101 억	34352	N	N	N	N
169	20241202	090449	57	100.00	KOSDAQ		화학	N	N	N	N	N	3755	-10	5	-0.27	1963030	527	40.69	3835	3835	3715	4890	2640	3765	3724.91	0.18	0	383	3815	3790	3765	3740	3715	3777	3727	101	1125	500	2710	5	1	19606277	736	19.87	1.01	12	0.00	189.00	3736.00	4670	20240522	-19.59	3335	20241120	12.59	4670	-19.59	20240522	3335	12.59	20241120	4670	-19.59	20240522	3335	12.59	20241120	0.09	N	049550	500	101 억	34352	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History