KissMeData/136410/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	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	160909	57	100.00	KOSDAQ	화학	N	N	N	N	N	6940	-110	5	-1.56	105799940	15167	43.57	7050	7060	6940	9160	4940	7050	6975.67	0.56	-2137	-2103	7196	7122	7016	6942	6836	7140	6960	57	2110	500	5070	10	1	11019106	765	24.52	1.25	12	0.14	283.00	5543.00	9920	20240312	-30.04	5670	20240805	22.40	9920	-30.04	20240312	5670	22.40	20240805	9920	-30.04	20240312	5670	22.40	20240805	1.23	N	136410	500	56 억	61717	N	N	N	N
3	20241231	150859	57	100.00	KOSDAQ	화학	N	N	N	N	N	6940	-110	5	-1.56	105799940	15167	43.57	7050	7060	6940	9160	4940	7050	6975.67	0.56	-2137	-2103	7196	7122	7016	6942	6836	7140	6960	57	2110	500	5070	10	1	11019106	765	24.52	1.25	12	0.14	283.00	5543.00	9920	20240312	-30.04	5670	20240805	22.40	9920	-30.04	20240312	5670	22.40	20240805	9920	-30.04	20240312	5670	22.40	20240805	1.23	N	136410	500	56 억	61717	N	N	N	N
4	20241231	140907	57	100.00	KOSDAQ	화학	N	N	N	N	N	6940	-110	5	-1.56	105799940	15167	43.57	7050	7060	6940	9160	4940	7050	6975.67	0.56	-2137	-2103	7196	7122	7016	6942	6836	7140	6960	57	2110	500	5070	10	1	11019106	765	24.52	1.25	12	0.14	283.00	5543.00	9920	20240312	-30.04	5670	20240805	22.40	9920	-30.04	20240312	5670	22.40	20240805	9920	-30.04	20240312	5670	22.40	20240805	1.23	N	136410	500	56 억	61717	N	N	N	N
5	20241231	130909	57	100.00	KOSDAQ	화학	N	N	N	N	N	6940	-110	5	-1.56	105799940	15167	43.57	7050	7060	6940	9160	4940	7050	6975.67	0.56	-2137	-2103	7196	7122	7016	6942	6836	7140	6960	57	2110	500	5070	10	1	11019106	765	24.52	1.25	12	0.14	283.00	5543.00	9920	20240312	-30.04	5670	20240805	22.40	9920	-30.04	20240312	5670	22.40	20240805	9920	-30.04	20240312	5670	22.40	20240805	1.23	N	136410	500	56 억	61717	N	N	N	N
6	20241231	120907	57	100.00	KOSDAQ	화학	N	N	N	N	N	6940	-110	5	-1.56	105799940	15167	43.57	7050	7060	6940	9160	4940	7050	6975.67	0.56	-2137	-2103	7196	7122	7016	6942	6836	7140	6960	57	2110	500	5070	10	1	11019106	765	24.52	1.25	12	0.14	283.00	5543.00	9920	20240312	-30.04	5670	20240805	22.40	9920	-30.04	20240312	5670	22.40	20240805	9920	-30.04	20240312	5670	22.40	20240805	1.23	N	136410	500	56 억	61717	N	N	N	N
7	20241231	110906	57	100.00	KOSDAQ	화학	N	N	N	N	N	6940	-110	5	-1.56	105799940	15167	43.57	7050	7060	6940	9160	4940	7050	6975.67	0.56	-2137	-2103	7196	7122	7016	6942	6836	7140	6960	57	2110	500	5070	10	1	11019106	765	24.52	1.25	12	0.14	283.00	5543.00	9920	20240312	-30.04	5670	20240805	22.40	9920	-30.04	20240312	5670	22.40	20240805	9920	-30.04	20240312	5670	22.40	20240805	1.23	N	136410	500	56 억	61717	N	N	N	N
8	20241231	100900	57	100.00	KOSDAQ	화학	N	N	N	N	N	6940	-110	5	-1.56	105799940	15167	43.57	7050	7060	6940	9160	4940	7050	6975.67	0.56	-2137	-2103	7196	7122	7016	6942	6836	7140	6960	57	2110	500	5070	10	1	11019106	765	24.52	1.25	12	0.14	283.00	5543.00	9920	20240312	-30.04	5670	20240805	22.40	9920	-30.04	20240312	5670	22.40	20240805	9920	-30.04	20240312	5670	22.40	20240805	1.23	N	136410	500	56 억	61717	N	N	N	N
9	20241231	090908	57	100.00	KOSDAQ	화학	N	N	N	N	N	6940	-110	5	-1.56	105799940	15167	43.57	7050	7060	6940	9160	4940	7050	6975.67	0.56	-2137	-2103	7196	7122	7016	6942	6836	7140	6960	57	2110	500	5070	10	1	11019106	765	24.52	1.25	12	0.14	283.00	5543.00	9920	20240312	-30.04	5670	20240805	22.40	9920	-30.04	20240312	5670	22.40	20240805	9920	-30.04	20240312	5670	22.40	20240805	1.23	N	136410	500	56 억	61717	N	N	N	N
10	20241230	160903	57	100.00	KOSDAQ	화학	N	N	N	N	N	6940	-110	5	-1.56	105799940	15167	43.57	7050	7060	6940	9160	4940	7050	6975.67	0.58	0	-2103	7196	7122	7016	6942	6836	7140	6960	57	2110	500	5070	10	1	11019106	765	24.52	1.25	12	0.14	283.00	5543.00	9920	20240312	-30.04	5670	20240805	22.40	9920	-30.04	20240312	5670	22.40	20240805	9920	-30.04	20240312	5670	22.40	20240805	1.23	N	136410	500	56 억	63854	N	N	N	N
11	20241230	150906	57	100.00	KOSDAQ	화학	N	N	N	N	N	7030	-20	5	-0.28	64299330	9197	26.42	7050	7060	6960	9160	4940	7050	6991.34	0.58	0	-1881	7196	7122	7016	6942	6836	7140	6960	57	2110	500	5070	10	1	11019106	775	24.84	1.27	12	0.08	283.00	5543.00	9920	20240312	-29.13	5670	20240805	23.99	9920	-29.13	20240312	5670	23.99	20240805	9920	-29.13	20240312	5670	23.99	20240805	1.23	N	136410	500	56 억	63854	N	N	N	N
12	20241230	140905	57	100.00	KOSDAQ	화학	N	N	N	N	N	7000	-50	5	-0.71	51800020	7412	21.29	7050	7060	6960	9160	4940	7050	6988.67	0.58	0	-920	7196	7122	7016	6942	6836	7140	6960	57	2110	500	5070	10	1	11019106	771	24.73	1.26	12	0.07	283.00	5543.00	9920	20240312	-29.44	5670	20240805	23.46	9920	-29.44	20240312	5670	23.46	20240805	9920	-29.44	20240312	5670	23.46	20240805	1.23	N	136410	500	56 억	63854	N	N	N	N
13	20241230	130906	57	100.00	KOSDAQ	화학	N	N	N	N	N	6990	-60	5	-0.85	36197670	5176	14.87	7050	7060	6960	9160	4940	7050	6993.37	0.58	0	-900	7196	7122	7016	6942	6836	7140	6960	57	2110	500	5070	10	1	11019106	770	24.70	1.26	12	0.05	283.00	5543.00	9920	20240312	-29.54	5670	20240805	23.28	9920	-29.54	20240312	5670	23.28	20240805	9920	-29.54	20240312	5670	23.28	20240805	1.23	N	136410	500	56 억	63854	N	N	N	N
14	20241230	120903	57	100.00	KOSDAQ	화학	N	N	N	N	N	7000	-50	5	-0.71	28973350	4140	11.89	7050	7060	6960	9160	4940	7050	6998.39	0.58	0	-381	7196	7122	7016	6942	6836	7140	6960	57	2110	500	5070	10	1	11019106	771	24.73	1.26	12	0.04	283.00	5543.00	9920	20240312	-29.44	5670	20240805	23.46	9920	-29.44	20240312	5670	23.46	20240805	9920	-29.44	20240312	5670	23.46	20240805	1.23	N	136410	500	56 억	63854	N	N	N	N
15	20241230	110905	57	100.00	KOSDAQ	화학	N	N	N	N	N	6990	-60	5	-0.85	22032700	3145	9.04	7050	7060	6980	9160	4940	7050	7005.63	0.58	0	-617	7196	7122	7016	6942	6836	7140	6960	57	2110	500	5070	10	1	11019106	770	24.70	1.26	12	0.03	283.00	5543.00	9920	20240312	-29.54	5670	20240805	23.28	9920	-29.54	20240312	5670	23.28	20240805	9920	-29.54	20240312	5670	23.28	20240805	1.23	N	136410	500	56 억	63854	N	N	N	N
16	20241230	100904	57	100.00	KOSDAQ	화학	N	N	N	N	N	7030	-20	5	-0.28	7149470	1018	2.92	7050	7060	6980	9160	4940	7050	7023.06	0.58	0	-279	7196	7122	7016	6942	6836	7140	6960	57	2110	500	5070	10	1	11019106	775	24.84	1.27	12	0.01	283.00	5543.00	9920	20240312	-29.13	5670	20240805	23.99	9920	-29.13	20240312	5670	23.99	20240805	9920	-29.13	20240312	5670	23.99	20240805	1.23	N	136410	500	56 억	63854	N	N	N	N
17	20241230	090906	57	100.00	KOSDAQ	화학	N	N	N	N	N	7000	-50	5	-0.71	3134560	446	1.28	7050	7060	6980	9160	4940	7050	7028.16	0.58	0	-44	7196	7122	7016	6942	6836	7140	6960	57	2110	500	5070	10	1	11019106	771	24.73	1.26	12	0.00	283.00	5543.00	9920	20240312	-29.44	5670	20240805	23.46	9920	-29.44	20240312	5670	23.46	20240805	9920	-29.44	20240312	5670	23.46	20240805	1.23	N	136410	500	56 억	63854	N	N	N	N
18	20241227	160901	57	100.00	KOSDAQ	화학	N	N	N	N	N	7050	0	3	0.00	242986590	34803	29.30	7050	7090	6910	9160	4940	7050	6981.77	0.61	0	-3337	7416	7232	7116	6932	6816	7175	6875	57	2110	500	5070	10	1	11019106	777	24.91	1.27	12	0.32	283.00	5543.00	9920	20240312	-28.93	5670	20240805	24.34	9920	-28.93	20240312	5670	24.34	20240805	9920	-28.93	20240312	5670	24.34	20240805	1.21	N	136410	500	56 억	67227	N	N	N	N
19	20241227	150900	57	100.00	KOSDAQ	화학	N	N	N	N	N	7050	0	3	0.00	231607120	33181	27.93	7050	7090	6910	9160	4940	7050	6980.11	0.61	0	-3086	7416	7232	7116	6932	6816	7175	6875	57	2110	500	5070	10	1	11019106	777	24.91	1.27	12	0.30	283.00	5543.00	9920	20240312	-28.93	5670	20240805	24.34	9920	-28.93	20240312	5670	24.34	20240805	9920	-28.93	20240312	5670	24.34	20240805	1.21	N	136410	500	56 억	67227	N	N	N	N
20	20241227	140902	57	100.00	KOSDAQ	화학	N	N	N	N	N	6990	-60	5	-0.85	221158030	31690	26.68	7050	7090	6910	9160	4940	7050	6978.79	0.61	0	-2784	7416	7232	7116	6932	6816	7175	6875	57	2110	500	5070	10	1	11019106	770	24.70	1.26	12	0.29	283.00	5543.00	9920	20240312	-29.54	5670	20240805	23.28	9920	-29.54	20240312	5670	23.28	20240805	9920	-29.54	20240312	5670	23.28	20240805	1.21	N	136410	500	56 억	67227	N	N	N	N
21	20241227	130901	57	100.00	KOSDAQ	화학	N	N	N	N	N	7000	-50	5	-0.71	212182580	30407	25.60	7050	7090	6910	9160	4940	7050	6978.08	0.61	0	-2614	7416	7232	7116	6932	6816	7175	6875	57	2110	500	5070	10	1	11019106	771	24.73	1.26	12	0.28	283.00	5543.00	9920	20240312	-29.44	5670	20240805	23.46	9920	-29.44	20240312	5670	23.46	20240805	9920	-29.44	20240312	5670	23.46	20240805	1.21	N	136410	500	56 억	67227	N	N	N	N
22	20241227	120903	57	100.00	KOSDAQ	화학	N	N	N	N	N	7000	-50	5	-0.71	206374500	29576	24.90	7050	7090	6910	9160	4940	7050	6977.76	0.61	0	-2396	7416	7232	7116	6932	6816	7175	6875	57	2110	500	5070	10	1	11019106	771	24.73	1.26	12	0.27	283.00	5543.00	9920	20240312	-29.44	5670	20240805	23.46	9920	-29.44	20240312	5670	23.46	20240805	9920	-29.44	20240312	5670	23.46	20240805	1.21	N	136410	500	56 억	67227	N	N	N	N
23	20241227	110900	57	100.00	KOSDAQ	화학	N	N	N	N	N	7000	-50	5	-0.71	200037680	28670	24.14	7050	7090	6910	9160	4940	7050	6977.24	0.61	0	-1831	7416	7232	7116	6932	6816	7175	6875	57	2110	500	5070	10	1	11019106	771	24.73	1.26	12	0.26	283.00	5543.00	9920	20240312	-29.44	5670	20240805	23.46	9920	-29.44	20240312	5670	23.46	20240805	9920	-29.44	20240312	5670	23.46	20240805	1.21	N	136410	500	56 억	67227	N	N	N	N
24	20241227	100859	57	100.00	KOSDAQ	화학	N	N	N	N	N	7000	-50	5	-0.71	127998820	18386	15.48	7050	7090	6910	9160	4940	7050	6961.74	0.61	0	2972	7416	7232	7116	6932	6816	7175	6875	57	2110	500	5070	10	1	11019106	771	24.73	1.26	12	0.17	283.00	5543.00	9920	20240312	-29.44	5670	20240805	23.46	9920	-29.44	20240312	5670	23.46	20240805	9920	-29.44	20240312	5670	23.46	20240805	1.21	N	136410	500	56 억	67227	N	N	N	N
25	20241227	090903	57	100.00	KOSDAQ	화학	N	N	N	N	N	7030	-20	5	-0.28	16200230	2299	1.94	7050	7090	7010	9160	4940	7050	7046.64	0.61	0	-221	7416	7232	7116	6932	6816	7175	6875	57	2110	500	5070	10	1	11019106	775	24.84	1.27	12	0.02	283.00	5543.00	9920	20240312	-29.13	5670	20240805	23.99	9920	-29.13	20240312	5670	23.99	20240805	9920	-29.13	20240312	5670	23.99	20240805	1.21	N	136410	500	56 억	67227	N	N	N	N
26	20241226	160855	57	100.00	KOSDAQ	화학	N	N	N	N	N	7050	-60	5	-0.84	303645990	42957	117.05	7110	7300	7000	9240	4980	7110	7068.61	0.68	0	-7946	7250	7180	7110	7040	6970	7145	7005	57	2130	500	5110	10	1	11019106	777	24.91	1.27	12	0.39	283.00	5543.00	9920	20240312	-28.93	5670	20240805	24.34	9920	-28.93	20240312	5670	24.34	20240805	9920	-28.93	20240312	5670	24.34	20240805	1.21	N	136410	500	56 억	75204	N	N	N	N
27	20241226	150852	57	100.00	KOSDAQ	화학	N	N	N	N	N	7030	-80	5	-1.13	279641020	39546	107.76	7110	7300	7000	9240	4980	7110	7071.28	0.68	0	-7195	7250	7180	7110	7040	6970	7145	7005	57	2130	500	5110	10	1	11019106	775	24.84	1.27	12	0.36	283.00	5543.00	9920	20240312	-29.13	5670	20240805	23.99	9920	-29.13	20240312	5670	23.99	20240805	9920	-29.13	20240312	5670	23.99	20240805	1.21	N	136410	500	56 억	75204	N	N	N	N
28	20241226	140853	57	100.00	KOSDAQ	화학	N	N	N	N	N	7080	-30	5	-0.42	246546400	34851	94.96	7110	7300	7000	9240	4980	7110	7074.30	0.68	0	-4949	7250	7180	7110	7040	6970	7145	7005	57	2130	500	5110	10	1	11019106	780	25.02	1.28	12	0.32	283.00	5543.00	9920	20240312	-28.63	5670	20240805	24.87	9920	-28.63	20240312	5670	24.87	20240805	9920	-28.63	20240312	5670	24.87	20240805	1.21	N	136410	500	56 억	75204	N	N	N	N
29	20241226	130854	57	100.00	KOSDAQ	화학	N	N	N	N	N	7090	-20	5	-0.28	233346930	32986	89.88	7110	7300	7000	9240	4980	7110	7074.12	0.68	0	-3901	7250	7180	7110	7040	6970	7145	7005	57	2130	500	5110	10	1	11019106	781	25.05	1.28	12	0.30	283.00	5543.00	9920	20240312	-28.53	5670	20240805	25.04	9920	-28.53	20240312	5670	25.04	20240805	9920	-28.53	20240312	5670	25.04	20240805	1.21	N	136410	500	56 억	75204	N	N	N	N
30	20241226	120851	57	100.00	KOSDAQ	화학	N	N	N	N	N	7080	-30	5	-0.42	217251950	30714	83.69	7110	7300	7000	9240	4980	7110	7073.39	0.68	0	-3590	7250	7180	7110	7040	6970	7145	7005	57	2130	500	5110	10	1	11019106	780	25.02	1.28	12	0.28	283.00	5543.00	9920	20240312	-28.63	5670	20240805	24.87	9920	-28.63	20240312	5670	24.87	20240805	9920	-28.63	20240312	5670	24.87	20240805	1.21	N	136410	500	56 억	75204	N	N	N	N
31	20241226	110851	57	100.00	KOSDAQ	화학	N	N	N	N	N	7050	-60	5	-0.84	199325630	28173	76.77	7110	7300	7000	9240	4980	7110	7075.06	0.68	0	-3407	7250	7180	7110	7040	6970	7145	7005	57	2130	500	5110	10	1	11019106	777	24.91	1.27	12	0.26	283.00	5543.00	9920	20240312	-28.93	5670	20240805	24.34	9920	-28.93	20240312	5670	24.34	20240805	9920	-28.93	20240312	5670	24.34	20240805	1.21	N	136410	500	56 억	75204	N	N	N	N
32	20241226	100853	57	100.00	KOSDAQ	화학	N	N	N	N	N	7080	-30	5	-0.42	156884250	22169	60.41	7110	7300	7000	9240	4980	7110	7076.74	0.68	0	-3459	7250	7180	7110	7040	6970	7145	7005	57	2130	500	5110	10	1	11019106	780	25.02	1.28	12	0.20	283.00	5543.00	9920	20240312	-28.63	5670	20240805	24.87	9920	-28.63	20240312	5670	24.87	20240805	9920	-28.63	20240312	5670	24.87	20240805	1.21	N	136410	500	56 억	75204	N	N	N	N
33	20241226	090854	57	100.00	KOSDAQ	화학	N	N	N	N	N	7160	50	2	0.70	18515420	2591	7.06	7110	7300	7110	9240	4980	7110	7146.05	0.68	0	-102	7250	7180	7110	7040	6970	7145	7005	57	2130	500	5110	10	1	11019106	789	25.30	1.29	12	0.02	283.00	5543.00	9920	20240312	-27.82	5670	20240805	26.28	9920	-27.82	20240312	5670	26.28	20240805	9920	-27.82	20240312	5670	26.28	20240805	1.21	N	136410	500	56 억	75204	N	N	N	N
34	20241224	160853	57	100.00	KOSDAQ	화학	N	N	N	N	N	7110	-70	5	-0.97	259544440	36588	27.91	7180	7180	7040	9330	5030	7180	7093.70	0.70	0	-2584	7466	7322	7106	6962	6746	7395	7035	57	2150	500	5160	10	1	11019106	783	25.12	1.28	12	0.33	283.00	5543.00	9920	20240312	-28.33	5670	20240805	25.40	9920	-28.33	20240312	5670	25.40	20240805	9920	-28.33	20240312	5670	25.40	20240805	1.23	N	136410	500	56 억	77500	N	N	N	N
35	20241224	150852	57	100.00	KOSDAQ	화학	N	N	N	N	N	7110	-70	5	-0.97	245512820	34608	26.40	7180	7180	7040	9330	5030	7180	7094.11	0.70	0	-1935	7466	7322	7106	6962	6746	7395	7035	57	2150	500	5160	10	1	11019106	783	25.12	1.28	12	0.31	283.00	5543.00	9920	20240312	-28.33	5670	20240805	25.40	9920	-28.33	20240312	5670	25.40	20240805	9920	-28.33	20240312	5670	25.40	20240805	1.23	N	136410	500	56 억	77500	N	N	N	N
36	20241224	140850	57	100.00	KOSDAQ	화학	N	N	N	N	N	7140	-40	5	-0.56	236063480	33279	25.38	7180	7180	7040	9330	5030	7180	7093.47	0.70	0	-1426	7466	7322	7106	6962	6746	7395	7035	57	2150	500	5160	10	1	11019106	787	25.23	1.29	12	0.30	283.00	5543.00	9920	20240312	-28.02	5670	20240805	25.93	9920	-28.02	20240312	5670	25.93	20240805	9920	-28.02	20240312	5670	25.93	20240805	1.23	N	136410	500	56 억	77500	N	N	N	N
37	20241224	130852	57	100.00	KOSDAQ	화학	N	N	N	N	N	7060	-120	5	-1.67	182092690	25660	19.57	7180	7180	7040	9330	5030	7180	7096.36	0.70	0	-1110	7466	7322	7106	6962	6746	7395	7035	57	2150	500	5160	10	1	11019106	778	24.95	1.27	12	0.23	283.00	5543.00	9920	20240312	-28.83	5670	20240805	24.51	9920	-28.83	20240312	5670	24.51	20240805	9920	-28.83	20240312	5670	24.51	20240805	1.23	N	136410	500	56 억	77500	N	N	N	N
38	20241224	120851	57	100.00	KOSDAQ	화학	N	N	N	N	N	7100	-80	5	-1.11	111549350	15671	11.95	7180	7180	7080	9330	5030	7180	7118.20	0.70	0	-1577	7466	7322	7106	6962	6746	7395	7035	57	2150	500	5160	10	1	11019106	782	25.09	1.28	12	0.14	283.00	5543.00	9920	20240312	-28.43	5670	20240805	25.22	9920	-28.43	20240312	5670	25.22	20240805	9920	-28.43	20240312	5670	25.22	20240805	1.23	N	136410	500	56 억	77500	N	N	N	N
39	20241224	110854	57	100.00	KOSDAQ	화학	N	N	N	N	N	7180	0	3	0.00	74918260	10522	8.03	7180	7180	7080	9330	5030	7180	7120.15	0.70	0	-404	7466	7322	7106	6962	6746	7395	7035	57	2150	500	5160	10	1	11019106	791	25.37	1.30	12	0.10	283.00	5543.00	9920	20240312	-27.62	5670	20240805	26.63	9920	-27.62	20240312	5670	26.63	20240805	9920	-27.62	20240312	5670	26.63	20240805	1.23	N	136410	500	56 억	77500	N	N	N	N
40	20241224	100852	57	100.00	KOSDAQ	화학	N	N	N	N	N	7090	-90	5	-1.25	63587160	8934	6.81	7180	7180	7080	9330	5030	7180	7117.43	0.70	0	-345	7466	7322	7106	6962	6746	7395	7035	57	2150	500	5160	10	1	11019106	781	25.05	1.28	12	0.08	283.00	5543.00	9920	20240312	-28.53	5670	20240805	25.04	9920	-28.53	20240312	5670	25.04	20240805	9920	-28.53	20240312	5670	25.04	20240805	1.23	N	136410	500	56 억	77500	N	N	N	N
41	20241224	090855	57	100.00	KOSDAQ	화학	N	N	N	N	N	7100	-80	5	-1.11	20645780	2892	2.21	7180	7180	7090	9330	5030	7180	7138.93	0.70	0	-218	7466	7322	7106	6962	6746	7395	7035	57	2150	500	5160	10	1	11019106	782	25.09	1.28	12	0.03	283.00	5543.00	9920	20240312	-28.43	5670	20240805	25.22	9920	-28.43	20240312	5670	25.22	20240805	9920	-28.43	20240312	5670	25.22	20240805	1.23	N	136410	500	56 억	77500	N	N	N	N
42	20241223	160845	57	100.00	KOSDAQ	화학	N	N	N	N	N	7180	440	2	6.53	930902510	130954	730.77	6890	7250	6890	8760	4720	6740	7108.62	0.66	0	5781	7020	6880	6740	6600	6460	6810	6530	57	2020	500	4850	10	1	11019106	791	25.37	1.30	12	1.19	283.00	5543.00	9920	20240312	-27.62	5670	20240805	26.63	9920	-27.62	20240312	5670	26.63	20240805	9920	-27.62	20240312	5670	26.63	20240805	1.28	N	136410	500	56 억	72474	N	N	N	N
43	20241223	150850	57	100.00	KOSDAQ	화학	N	N	N	N	N	7170	430	2	6.38	894658780	125917	702.66	6890	7250	6890	8760	4720	6740	7105.15	0.66	0	4445	7020	6880	6740	6600	6460	6810	6530	57	2020	500	4850	10	1	11019106	790	25.34	1.29	12	1.14	283.00	5543.00	9920	20240312	-27.72	5670	20240805	26.46	9920	-27.72	20240312	5670	26.46	20240805	9920	-27.72	20240312	5670	26.46	20240805	1.28	N	136410	500	56 억	72474	N	N	N	N
44	20241223	140844	57	100.00	KOSDAQ	화학	N	N	N	N	N	7130	390	2	5.79	795671020	112138	625.77	6890	7250	6890	8760	4720	6740	7095.46	0.66	0	-2478	7020	6880	6740	6600	6460	6810	6530	57	2020	500	4850	10	1	11019106	786	25.19	1.29	12	1.02	283.00	5543.00	9920	20240312	-28.12	5670	20240805	25.75	9920	-28.12	20240312	5670	25.75	20240805	9920	-28.12	20240312	5670	25.75	20240805	1.28	N	136410	500	56 억	72474	N	N	N	N
45	20241223	130844	57	100.00	KOSDAQ	화학	N	N	N	N	N	7150	410	2	6.08	748222480	105487	588.66	6890	7250	6890	8760	4720	6740	7093.03	0.66	0	-4053	7020	6880	6740	6600	6460	6810	6530	57	2020	500	4850	10	1	11019106	788	25.27	1.29	12	0.96	283.00	5543.00	9920	20240312	-27.92	5670	20240805	26.10	9920	-27.92	20240312	5670	26.10	20240805	9920	-27.92	20240312	5670	26.10	20240805	1.28	N	136410	500	56 억	72474	N	N	N	N
46	20241223	120846	57	100.00	KOSDAQ	화학	N	N	N	N	N	7130	390	2	5.79	683284540	96452	538.24	6890	7250	6890	8760	4720	6740	7084.19	0.66	0	-7309	7020	6880	6740	6600	6460	6810	6530	57	2020	500	4850	10	1	11019106	786	25.19	1.29	12	0.88	283.00	5543.00	9920	20240312	-28.12	5670	20240805	25.75	9920	-28.12	20240312	5670	25.75	20240805	9920	-28.12	20240312	5670	25.75	20240805	1.28	N	136410	500	56 억	72474	N	N	N	N
47	20241223	110845	57	100.00	KOSDAQ	화학	N	N	N	N	N	7130	390	2	5.79	616861590	87086	485.97	6890	7250	6890	8760	4720	6740	7083.36	0.66	0	-9139	7020	6880	6740	6600	6460	6810	6530	57	2020	500	4850	10	1	11019106	786	25.19	1.29	12	0.79	283.00	5543.00	9920	20240312	-28.12	5670	20240805	25.75	9920	-28.12	20240312	5670	25.75	20240805	9920	-28.12	20240312	5670	25.75	20240805	1.28	N	136410	500	56 억	72474	N	N	N	N
48	20241223	100840	57	100.00	KOSDAQ	화학	N	N	N	N	N	7090	350	2	5.19	551887350	78000	435.27	6890	7250	6890	8760	4720	6740	7075.48	0.66	0	-9815	7020	6880	6740	6600	6460	6810	6530	57	2020	500	4850	10	1	11019106	781	25.05	1.28	12	0.71	283.00	5543.00	9920	20240312	-28.53	5670	20240805	25.04	9920	-28.53	20240312	5670	25.04	20240805	9920	-28.53	20240312	5670	25.04	20240805	1.28	N	136410	500	56 억	72474	N	N	N	N
49	20241223	090843	57	100.00	KOSDAQ	화학	N	N	N	N	N	7030	290	2	4.30	215573290	30763	171.67	6890	7200	6890	8760	4720	6740	7007.55	0.66	0	-4413	7020	6880	6740	6600	6460	6810	6530	57	2020	500	4850	10	1	11019106	775	24.84	1.27	12	0.28	283.00	5543.00	9920	20240312	-29.13	5670	20240805	23.99	9920	-29.13	20240312	5670	23.99	20240805	9920	-29.13	20240312	5670	23.99	20240805	1.28	N	136410	500	56 억	72474	N	N	N	N
50	20241220	160840	57	100.00	KOSDAQ	화학	N	N	N	N	N	6740	0	3	0.00	120346310	17920	96.66	6810	6880	6600	8760	4720	6740	6715.06	0.67	0	-809	7346	7042	6826	6522	6306	7195	6675	57	2020	500	4850	10	1	11019106	743	23.82	1.22	12	0.16	283.00	5543.00	9920	20240312	-32.06	5670	20240805	18.87	9920	-32.06	20240312	5670	18.87	20240805	9920	-32.06	20240312	5670	18.87	20240805	1.30	N	136410	500	56 억	73352	N	N	N	N
51	20241220	150844	57	100.00	KOSDAQ	화학	N	N	N	N	N	6740	0	3	0.00	109268040	16276	87.79	6810	6880	6600	8760	4720	6740	6713.45	0.67	0	-645	7346	7042	6826	6522	6306	7195	6675	57	2020	500	4850	10	1	11019106	743	23.82	1.22	12	0.15	283.00	5543.00	9920	20240312	-32.06	5670	20240805	18.87	9920	-32.06	20240312	5670	18.87	20240805	9920	-32.06	20240312	5670	18.87	20240805	1.30	N	136410	500	56 억	73352	N	N	N	N
52	20241220	140841	57	100.00	KOSDAQ	화학	N	N	N	N	N	6700	-40	5	-0.59	99377300	14801	79.84	6810	6880	6600	8760	4720	6740	6714.23	0.67	0	-633	7346	7042	6826	6522	6306	7195	6675	57	2020	500	4850	10	1	11019106	738	23.67	1.21	12	0.13	283.00	5543.00	9920	20240312	-32.46	5670	20240805	18.17	9920	-32.46	20240312	5670	18.17	20240805	9920	-32.46	20240312	5670	18.17	20240805	1.30	N	136410	500	56 억	73352	N	N	N	N
53	20241220	130841	57	100.00	KOSDAQ	화학	N	N	N	N	N	6660	-80	5	-1.19	86655120	12896	69.56	6810	6880	6600	8760	4720	6740	6719.53	0.67	0	-785	7346	7042	6826	6522	6306	7195	6675	57	2020	500	4850	10	1	11019106	734	23.53	1.20	12	0.12	283.00	5543.00	9920	20240312	-32.86	5670	20240805	17.46	9920	-32.86	20240312	5670	17.46	20240805	9920	-32.86	20240312	5670	17.46	20240805	1.30	N	136410	500	56 억	73352	N	N	N	N
54	20241220	120840	57	100.00	KOSDAQ	화학	N	N	N	N	N	6630	-110	5	-1.63	73555140	10932	58.97	6810	6880	6600	8760	4720	6740	6728.42	0.67	0	-999	7346	7042	6826	6522	6306	7195	6675	57	2020	500	4850	10	1	11019106	731	23.43	1.20	12	0.10	283.00	5543.00	9920	20240312	-33.17	5670	20240805	16.93	9920	-33.17	20240312	5670	16.93	20240805	9920	-33.17	20240312	5670	16.93	20240805	1.30	N	136410	500	56 억	73352	N	N	N	N
55	20241220	110839	57	100.00	KOSDAQ	화학	N	N	N	N	N	6620	-120	5	-1.78	64341440	9542	51.47	6810	6880	6620	8760	4720	6740	6742.97	0.67	0	-1149	7346	7042	6826	6522	6306	7195	6675	57	2020	500	4850	10	1	11019106	729	23.39	1.19	12	0.09	283.00	5543.00	9920	20240312	-33.27	5670	20240805	16.75	9920	-33.27	20240312	5670	16.75	20240805	9920	-33.27	20240312	5670	16.75	20240805	1.30	N	136410	500	56 억	73352	N	N	N	N
56	20241220	100841	57	100.00	KOSDAQ	화학	N	N	N	N	N	6680	-60	5	-0.89	49591520	7329	39.53	6810	6880	6650	8760	4720	6740	6766.48	0.67	0	-725	7346	7042	6826	6522	6306	7195	6675	57	2020	500	4850	10	1	11019106	736	23.60	1.21	12	0.07	283.00	5543.00	9920	20240312	-32.66	5670	20240805	17.81	9920	-32.66	20240312	5670	17.81	20240805	9920	-32.66	20240312	5670	17.81	20240805	1.30	N	136410	500	56 억	73352	N	N	N	N
57	20241220	090842	57	100.00	KOSDAQ	화학	N	N	N	N	N	6780	40	2	0.59	8097540	1203	6.49	6810	6880	6650	8760	4720	6740	6731.12	0.67	0	-94	7346	7042	6826	6522	6306	7195	6675	57	2020	500	4850	10	1	11019106	747	23.96	1.22	12	0.01	283.00	5543.00	9920	20240312	-31.65	5670	20240805	19.58	9920	-31.65	20240312	5670	19.58	20240805	9920	-31.65	20240312	5670	19.58	20240805	1.30	N	136410	500	56 억	73352	N	N	N	N
58	20241219	160838	57	100.00	KOSDAQ	화학	N	N	N	N	N	6740	10	2	0.15	124401300	18538	81.25	6610	7130	6610	8740	4720	6730	6710.61	0.67	0	-604	7083	6906	6743	6566	6403	6825	6485	57	2010	500	4840	10	1	11019106	743	23.82	1.22	12	0.17	283.00	5543.00	9920	20240312	-32.06	5670	20240805	18.87	9920	-32.06	20240312	5670	18.87	20240805	9920	-32.06	20240312	5670	18.87	20240805	1.28	N	136410	500	56 억	73985	N	N	N	N
59	20241219	150836	57	100.00	KOSDAQ	화학	N	N	N	N	N	6700	-30	5	-0.45	121371810	18088	79.28	6610	7130	6610	8740	4720	6730	6710.07	0.67	0	-678	7083	6906	6743	6566	6403	6825	6485	57	2010	500	4840	10	1	11019106	738	23.67	1.21	12	0.16	283.00	5543.00	9920	20240312	-32.46	5670	20240805	18.17	9920	-32.46	20240312	5670	18.17	20240805	9920	-32.46	20240312	5670	18.17	20240805	1.28	N	136410	500	56 억	73985	N	N	N	N
60	20241219	140838	57	100.00	KOSDAQ	화학	N	N	N	N	N	6740	10	2	0.15	91861200	13669	59.91	6610	7130	6610	8740	4720	6730	6720.40	0.67	0	-977	7083	6906	6743	6566	6403	6825	6485	57	2010	500	4840	10	1	11019106	743	23.82	1.22	12	0.12	283.00	5543.00	9920	20240312	-32.06	5670	20240805	18.87	9920	-32.06	20240312	5670	18.87	20240805	9920	-32.06	20240312	5670	18.87	20240805	1.28	N	136410	500	56 억	73985	N	N	N	N
61	20241219	130836	57	100.00	KOSDAQ	화학	N	N	N	N	N	6760	30	2	0.45	83651520	12453	54.58	6610	7130	6610	8740	4720	6730	6717.38	0.67	0	-783	7083	6906	6743	6566	6403	6825	6485	57	2010	500	4840	10	1	11019106	745	23.89	1.22	12	0.11	283.00	5543.00	9920	20240312	-31.85	5670	20240805	19.22	9920	-31.85	20240312	5670	19.22	20240805	9920	-31.85	20240312	5670	19.22	20240805	1.28	N	136410	500	56 억	73985	N	N	N	N
62	20241219	120840	57	100.00	KOSDAQ	화학	N	N	N	N	N	6740	10	2	0.15	81562280	12144	53.23	6610	7130	6610	8740	4720	6730	6716.26	0.67	0	-745	7083	6906	6743	6566	6403	6825	6485	57	2010	500	4840	10	1	11019106	743	23.82	1.22	12	0.11	283.00	5543.00	9920	20240312	-32.06	5670	20240805	18.87	9920	-32.06	20240312	5670	18.87	20240805	9920	-32.06	20240312	5670	18.87	20240805	1.28	N	136410	500	56 억	73985	N	N	N	N
63	20241219	110837	57	100.00	KOSDAQ	화학	N	N	N	N	N	6790	60	2	0.89	64561620	9615	42.14	6610	7130	6610	8740	4720	6730	6714.68	0.67	0	-630	7083	6906	6743	6566	6403	6825	6485	57	2010	500	4840	10	1	11019106	748	23.99	1.22	12	0.09	283.00	5543.00	9920	20240312	-31.55	5670	20240805	19.75	9920	-31.55	20240312	5670	19.75	20240805	9920	-31.55	20240312	5670	19.75	20240805	1.28	N	136410	500	56 억	73985	N	N	N	N
64	20241219	100828	57	100.00	KOSDAQ	화학	N	N	N	N	N	6690	-40	5	-0.59	26430620	3982	17.45	6610	6700	6610	8740	4720	6730	6637.52	0.67	0	272	7083	6906	6743	6566	6403	6825	6485	57	2010	500	4840	10	1	11019106	737	23.64	1.21	12	0.04	283.00	5543.00	9920	20240312	-32.56	5670	20240805	17.99	9920	-32.56	20240312	5670	17.99	20240805	9920	-32.56	20240312	5670	17.99	20240805	1.28	N	136410	500	56 억	73985	N	N	N	N
65	20241219	090839	57	100.00	KOSDAQ	화학	N	N	N	N	N	6640	-90	5	-1.34	14238500	2144	9.40	6610	6700	6610	8740	4720	6730	6641.09	0.67	0	-102	7083	6906	6743	6566	6403	6825	6485	57	2010	500	4840	10	1	11019106	732	23.46	1.20	12	0.02	283.00	5543.00	9920	20240312	-33.06	5670	20240805	17.11	9920	-33.06	20240312	5670	17.11	20240805	9920	-33.06	20240312	5670	17.11	20240805	1.28	N	136410	500	56 억	73985	N	N	N	N
66	20241218	160833	57	100.00	KOSDAQ	화학	N	N	N	N	N	6730	0	3	0.00	152169190	22816	224.97	6740	6920	6580	8740	4720	6730	6669.41	0.66	0	968	6970	6850	6780	6660	6590	6815	6625	57	2010	500	4840	10	1	11019106	742	23.78	1.21	12	0.21	283.00	5543.00	9920	20240312	-32.16	5670	20240805	18.69	9920	-32.16	20240312	5670	18.69	20240805	9920	-32.16	20240312	5670	18.69	20240805	1.27	N	136410	500	56 억	73171	N	N	N	N
67	20241218	150838	57	100.00	KOSDAQ	화학	N	N	N	N	N	6640	-90	5	-1.34	132446250	19868	195.90	6740	6920	6580	8740	4720	6730	6666.31	0.66	0	644	6970	6850	6780	6660	6590	6815	6625	57	2010	500	4840	10	1	11019106	732	23.46	1.20	12	0.18	283.00	5543.00	9920	20240312	-33.06	5670	20240805	17.11	9920	-33.06	20240312	5670	17.11	20240805	9920	-33.06	20240312	5670	17.11	20240805	1.27	N	136410	500	56 억	73171	N	N	N	N
68	20241218	140835	57	100.00	KOSDAQ	화학	N	N	N	N	N	6610	-120	5	-1.78	78475680	11704	115.40	6740	6920	6600	8740	4720	6730	6705.03	0.66	0	-679	6970	6850	6780	6660	6590	6815	6625	57	2010	500	4840	10	1	11019106	728	23.36	1.19	12	0.11	283.00	5543.00	9920	20240312	-33.37	5670	20240805	16.58	9920	-33.37	20240312	5670	16.58	20240805	9920	-33.37	20240312	5670	16.58	20240805	1.27	N	136410	500	56 억	73171	N	N	N	N
69	20241218	130837	57	100.00	KOSDAQ	화학	N	N	N	N	N	6720	-10	5	-0.15	46890990	6970	68.72	6740	6920	6700	8740	4720	6730	6727.55	0.66	0	991	6970	6850	6780	6660	6590	6815	6625	57	2010	500	4840	10	1	11019106	740	23.75	1.21	12	0.06	283.00	5543.00	9920	20240312	-32.26	5670	20240805	18.52	9920	-32.26	20240312	5670	18.52	20240805	9920	-32.26	20240312	5670	18.52	20240805	1.27	N	136410	500	56 억	73171	N	N	N	N
70	20241218	120828	57	100.00	KOSDAQ	화학	N	N	N	N	N	6720	-10	5	-0.15	24291520	3600	35.50	6740	6920	6710	8740	4720	6730	6747.64	0.66	0	1005	6970	6850	6780	6660	6590	6815	6625	57	2010	500	4840	10	1	11019106	740	23.75	1.21	12	0.03	283.00	5543.00	9920	20240312	-32.26	5670	20240805	18.52	9920	-32.26	20240312	5670	18.52	20240805	9920	-32.26	20240312	5670	18.52	20240805	1.27	N	136410	500	56 억	73171	N	N	N	N
71	20241218	110836	57	100.00	KOSDAQ	화학	N	N	N	N	N	6720	-10	5	-0.15	17535550	2594	25.58	6740	6920	6720	8740	4720	6730	6760.04	0.66	0	949	6970	6850	6780	6660	6590	6815	6625	57	2010	500	4840	10	1	11019106	740	23.75	1.21	12	0.02	283.00	5543.00	9920	20240312	-32.26	5670	20240805	18.52	9920	-32.26	20240312	5670	18.52	20240805	9920	-32.26	20240312	5670	18.52	20240805	1.27	N	136410	500	56 억	73171	N	N	N	N
72	20241218	100836	57	100.00	KOSDAQ	화학	N	N	N	N	N	6780	50	2	0.74	15917910	2354	23.21	6740	6920	6720	8740	4720	6730	6762.07	0.66	0	949	6970	6850	6780	6660	6590	6815	6625	57	2010	500	4840	10	1	11019106	747	23.96	1.22	12	0.02	283.00	5543.00	9920	20240312	-31.65	5670	20240805	19.58	9920	-31.65	20240312	5670	19.58	20240805	9920	-31.65	20240312	5670	19.58	20240805	1.27	N	136410	500	56 억	73171	N	N	N	N
73	20241218	090839	57	100.00	KOSDAQ	화학	N	N	N	N	N	6740	10	2	0.15	6740	1	0.01	6740	6740	6740	8740	4720	6730	6740.00	0.66	0	0	6970	6850	6780	6660	6590	6815	6625	57	2010	500	4840	10	1	11019106	743	23.82	1.22	12	0.00	283.00	5543.00	9920	20240312	-32.06	5670	20240805	18.87	9920	-32.06	20240312	5670	18.87	20240805	9920	-32.06	20240312	5670	18.87	20240805	1.27	N	136410	500	56 억	73171	N	N	N	N
74	20241217	160832	57	100.00	KOSDAQ	화학	N	N	N	N	N	6730	-50	5	-0.74	68639050	10142	43.38	6900	6900	6710	8810	4750	6780	6767.82	0.70	0	-3774	7553	7166	6923	6536	6293	7045	6415	57	2030	500	4880	10	1	11019106	742	23.78	1.21	12	0.09	283.00	5543.00	9920	20240312	-32.16	5670	20240805	18.69	9920	-32.16	20240312	5670	18.69	20240805	9920	-32.16	20240312	5670	18.69	20240805	1.26	N	136410	500	56 억	76981	N	N	N	N
75	20241217	150835	57	100.00	KOSDAQ	화학	N	N	N	N	N	6740	-40	5	-0.59	64392560	9511	40.68	6900	6900	6710	8810	4750	6780	6770.32	0.70	0	-3412	7553	7166	6923	6536	6293	7045	6415	57	2030	500	4880	10	1	11019106	743	23.82	1.22	12	0.09	283.00	5543.00	9920	20240312	-32.06	5670	20240805	18.87	9920	-32.06	20240312	5670	18.87	20240805	9920	-32.06	20240312	5670	18.87	20240805	1.26	N	136410	500	56 억	76981	N	N	N	N
76	20241217	140827	57	100.00	KOSDAQ	화학	N	N	N	N	N	6710	-70	5	-1.03	48325770	7121	30.46	6900	6900	6710	8810	4750	6780	6786.37	0.70	0	-3384	7553	7166	6923	6536	6293	7045	6415	57	2030	500	4880	10	1	11019106	739	23.71	1.21	12	0.06	283.00	5543.00	9920	20240312	-32.36	5670	20240805	18.34	9920	-32.36	20240312	5670	18.34	20240805	9920	-32.36	20240312	5670	18.34	20240805	1.26	N	136410	500	56 억	76981	N	N	N	N
77	20241217	130823	57	100.00	KOSDAQ	화학	N	N	N	N	N	6780	0	3	0.00	41433110	6096	26.07	6900	6900	6730	8810	4750	6780	6796.77	0.70	0	-3539	7553	7166	6923	6536	6293	7045	6415	57	2030	500	4880	10	1	11019106	747	23.96	1.22	12	0.06	283.00	5543.00	9920	20240312	-31.65	5670	20240805	19.58	9920	-31.65	20240312	5670	19.58	20240805	9920	-31.65	20240312	5670	19.58	20240805	1.26	N	136410	500	56 억	76981	N	N	N	N
78	20241217	120812	57	100.00	KOSDAQ	화학	N	N	N	N	N	6810	30	2	0.44	36407630	5355	22.90	6900	6900	6730	8810	4750	6780	6798.81	0.70	0	-2799	7553	7166	6923	6536	6293	7045	6415	57	2030	500	4880	10	1	11019106	750	24.06	1.23	12	0.05	283.00	5543.00	9920	20240312	-31.35	5670	20240805	20.11	9920	-31.35	20240312	5670	20.11	20240805	9920	-31.35	20240312	5670	20.11	20240805	1.26	N	136410	500	56 억	76981	N	N	N	N
79	20241217	110816	57	100.00	KOSDAQ	화학	N	N	N	N	N	6810	30	2	0.44	36067130	5305	22.69	6900	6900	6730	8810	4750	6780	6798.70	0.70	0	-2785	7553	7166	6923	6536	6293	7045	6415	57	2030	500	4880	10	1	11019106	750	24.06	1.23	12	0.05	283.00	5543.00	9920	20240312	-31.35	5670	20240805	20.11	9920	-31.35	20240312	5670	20.11	20240805	9920	-31.35	20240312	5670	20.11	20240805	1.26	N	136410	500	56 억	76981	N	N	N	N
80	20241217	100825	57	100.00	KOSDAQ	화학	N	N	N	N	N	6810	30	2	0.44	22208630	3267	13.97	6900	6900	6730	8810	4750	6780	6797.87	0.70	0	-1855	7553	7166	6923	6536	6293	7045	6415	57	2030	500	4880	10	1	11019106	750	24.06	1.23	12	0.03	283.00	5543.00	9920	20240312	-31.35	5670	20240805	20.11	9920	-31.35	20240312	5670	20.11	20240805	9920	-31.35	20240312	5670	20.11	20240805	1.26	N	136410	500	56 억	76981	N	N	N	N
81	20241217	090833	57	100.00	KOSDAQ	화학	N	N	N	N	N	6750	-30	5	-0.44	5262510	771	3.30	6900	6900	6750	8810	4750	6780	6825.56	0.70	0	345	7553	7166	6923	6536	6293	7045	6415	57	2030	500	4880	10	1	11019106	744	23.85	1.22	12	0.01	283.00	5543.00	9920	20240312	-31.96	5670	20240805	19.05	9920	-31.96	20240312	5670	19.05	20240805	9920	-31.96	20240312	5670	19.05	20240805	1.26	N	136410	500	56 억	76981	N	N	N	N
82	20241216	160824	57	100.00	KOSDAQ	화학	N	N	N	N	N	6780	-60	5	-0.88	159779560	23380	256.39	6900	7310	6680	8890	4790	6840	6834.04	0.70	0	75	7053	6946	6873	6766	6693	6910	6730	57	2050	500	4920	10	1	11019106	747	23.96	1.22	12	0.21	283.00	5543.00	9920	20240312	-31.65	5670	20240805	19.58	9920	-31.65	20240312	5670	19.58	20240805	9920	-31.65	20240312	5670	19.58	20240805	1.26	N	136410	500	56 억	76932	N	N	N	N
83	20241216	150834	57	100.00	KOSDAQ	화학	N	N	N	N	N	6760	-80	5	-1.17	153600110	22466	246.36	6900	7310	6680	8890	4790	6840	6837.00	0.70	0	345	7053	6946	6873	6766	6693	6910	6730	57	2050	500	4920	10	1	11019106	745	23.89	1.22	12	0.20	283.00	5543.00	9920	20240312	-31.85	5670	20240805	19.22	9920	-31.85	20240312	5670	19.22	20240805	9920	-31.85	20240312	5670	19.22	20240805	1.26	N	136410	500	56 억	76932	N	N	N	N
84	20241216	140832	57	100.00	KOSDAQ	화학	N	N	N	N	N	6700	-140	5	-2.05	146061170	21343	234.05	6900	7310	6680	8890	4790	6840	6843.52	0.70	0	524	7053	6946	6873	6766	6693	6910	6730	57	2050	500	4920	10	1	11019106	738	23.67	1.21	12	0.19	283.00	5543.00	9920	20240312	-32.46	5670	20240805	18.17	9920	-32.46	20240312	5670	18.17	20240805	9920	-32.46	20240312	5670	18.17	20240805	1.26	N	136410	500	56 억	76932	N	N	N	N
85	20241216	130834	57	100.00	KOSDAQ	화학	N	N	N	N	N	6780	-60	5	-0.88	96678570	13998	153.50	6900	7310	6780	8890	4790	6840	6906.60	0.70	0	334	7053	6946	6873	6766	6693	6910	6730	57	2050	500	4920	10	1	11019106	747	23.96	1.22	12	0.13	283.00	5543.00	9920	20240312	-31.65	5670	20240805	19.58	9920	-31.65	20240312	5670	19.58	20240805	9920	-31.65	20240312	5670	19.58	20240805	1.26	N	136410	500	56 억	76932	N	N	N	N
86	20241216	120833	57	100.00	KOSDAQ	화학	N	N	N	N	N	6830	-10	5	-0.15	62233850	8941	98.05	6900	7310	6800	8890	4790	6840	6960.50	0.70	0	-161	7053	6946	6873	6766	6693	6910	6730	57	2050	500	4920	10	1	11019106	753	24.13	1.23	12	0.08	283.00	5543.00	9920	20240312	-31.15	5670	20240805	20.46	9920	-31.15	20240312	5670	20.46	20240805	9920	-31.15	20240312	5670	20.46	20240805	1.26	N	136410	500	56 억	76932	N	N	N	N
87	20241216	110832	57	100.00	KOSDAQ	화학	N	N	N	N	N	6850	10	2	0.15	52258010	7483	82.06	6900	7310	6800	8890	4790	6840	6983.56	0.70	0	-806	7053	6946	6873	6766	6693	6910	6730	57	2050	500	4920	10	1	11019106	755	24.20	1.24	12	0.07	283.00	5543.00	9920	20240312	-30.95	5670	20240805	20.81	9920	-30.95	20240312	5670	20.81	20240805	9920	-30.95	20240312	5670	20.81	20240805	1.26	N	136410	500	56 억	76932	N	N	N	N
88	20241216	100833	57	100.00	KOSDAQ	화학	N	N	N	N	N	6870	30	2	0.44	45108470	6437	70.59	6900	7310	6850	8890	4790	6840	7007.69	0.70	0	-682	7053	6946	6873	6766	6693	6910	6730	57	2050	500	4920	10	1	11019106	757	24.28	1.24	12	0.06	283.00	5543.00	9920	20240312	-30.75	5670	20240805	21.16	9920	-30.75	20240312	5670	21.16	20240805	9920	-30.75	20240312	5670	21.16	20240805	1.26	N	136410	500	56 억	76932	N	N	N	N
89	20241216	090834	57	100.00	KOSDAQ	화학	N	N	N	N	N	6980	140	2	2.05	23186170	3263	35.78	6900	7310	6890	8890	4790	6840	7105.78	0.70	0	-1220	7053	6946	6873	6766	6693	6910	6730	57	2050	500	4920	10	1	11019106	769	24.66	1.26	12	0.03	283.00	5543.00	9920	20240312	-29.64	5670	20240805	23.10	9920	-29.64	20240312	5670	23.10	20240805	9920	-29.64	20240312	5670	23.10	20240805	1.26	N	136410	500	56 억	76932	N	N	N	N
90	20241213	160826	57	100.00	KOSDAQ	화학	N	N	N	N	N	6840	-90	5	-1.30	62631630	9119	211.87	6960	6980	6800	9000	4860	6930	6868.26	0.70	0	84	7103	7016	6883	6796	6663	7060	6840	57	2070	500	4980	10	1	11019106	754	24.17	1.23	12	0.08	283.00	5543.00	9920	20240312	-31.05	5670	20240805	20.63	9920	-31.05	20240312	5670	20.63	20240805	9920	-31.05	20240312	5670	20.63	20240805	1.27	N	136410	500	56 억	76883	N	N	N	N
91	20241213	150831	57	100.00	KOSDAQ	화학	N	N	N	N	N	6890	-40	5	-0.58	29319730	4250	98.75	6960	6980	6800	9000	4860	6930	6898.76	0.70	0	231	7103	7016	6883	6796	6663	7060	6840	57	2070	500	4980	10	1	11019106	759	24.35	1.24	12	0.04	283.00	5543.00	9920	20240312	-30.54	5670	20240805	21.52	9920	-30.54	20240312	5670	21.52	20240805	9920	-30.54	20240312	5670	21.52	20240805	1.27	N	136410	500	56 억	76883	N	N	N	N
92	20241213	140831	57	100.00	KOSDAQ	화학	N	N	N	N	N	6930	0	3	0.00	25440330	3688	85.69	6960	6980	6800	9000	4860	6930	6898.14	0.70	0	-12	7103	7016	6883	6796	6663	7060	6840	57	2070	500	4980	10	1	11019106	764	24.49	1.25	12	0.03	283.00	5543.00	9920	20240312	-30.14	5670	20240805	22.22	9920	-30.14	20240312	5670	22.22	20240805	9920	-30.14	20240312	5670	22.22	20240805	1.27	N	136410	500	56 억	76883	N	N	N	N
93	20241213	130831	57	100.00	KOSDAQ	화학	N	N	N	N	N	6930	0	3	0.00	15629190	2275	52.86	6960	6980	6800	9000	4860	6930	6869.97	0.70	0	-160	7103	7016	6883	6796	6663	7060	6840	57	2070	500	4980	10	1	11019106	764	24.49	1.25	12	0.02	283.00	5543.00	9920	20240312	-30.14	5670	20240805	22.22	9920	-30.14	20240312	5670	22.22	20240805	9920	-30.14	20240312	5670	22.22	20240805	1.27	N	136410	500	56 억	76883	N	N	N	N
94	20241213	120832	57	100.00	KOSDAQ	화학	N	N	N	N	N	6890	-40	5	-0.58	15386780	2240	52.04	6960	6980	6800	9000	4860	6930	6869.10	0.70	0	-193	7103	7016	6883	6796	6663	7060	6840	57	2070	500	4980	10	1	11019106	759	24.35	1.24	12	0.02	283.00	5543.00	9920	20240312	-30.54	5670	20240805	21.52	9920	-30.54	20240312	5670	21.52	20240805	9920	-30.54	20240312	5670	21.52	20240805	1.27	N	136410	500	56 억	76883	N	N	N	N
95	20241213	110829	57	100.00	KOSDAQ	화학	N	N	N	N	N	6930	0	3	0.00	5605790	809	18.80	6960	6980	6860	9000	4860	6930	6929.28	0.70	0	-759	7103	7016	6883	6796	6663	7060	6840	57	2070	500	4980	10	1	11019106	764	24.49	1.25	12	0.01	283.00	5543.00	9920	20240312	-30.14	5670	20240805	22.22	9920	-30.14	20240312	5670	22.22	20240805	9920	-30.14	20240312	5670	22.22	20240805	1.27	N	136410	500	56 억	76883	N	N	N	N
96	20241213	100821	57	100.00	KOSDAQ	화학	N	N	N	N	N	6960	30	2	0.43	3313430	478	11.11	6960	6980	6930	9000	4860	6930	6931.86	0.70	0	-429	7103	7016	6883	6796	6663	7060	6840	57	2070	500	4980	10	1	11019106	767	24.59	1.26	12	0.00	283.00	5543.00	9920	20240312	-29.84	5670	20240805	22.75	9920	-29.84	20240312	5670	22.75	20240805	9920	-29.84	20240312	5670	22.75	20240805	1.27	N	136410	500	56 억	76883	N	N	N	N
97	20241213	090831	57	100.00	KOSDAQ	화학	N	N	N	N	N	6980	50	2	0.72	13940	2	0.05	6960	6980	6960	9000	4860	6930	6970.00	0.70	0	0	7103	7016	6883	6796	6663	7060	6840	57	2070	500	4980	10	1	11019106	769	24.66	1.26	12	0.00	283.00	5543.00	9920	20240312	-29.64	5670	20240805	23.10	9920	-29.64	20240312	5670	23.10	20240805	9920	-29.64	20240312	5670	23.10	20240805	1.27	N	136410	500	56 억	76883	N	N	N	N
98	20241212	160832	57	100.00	KOSDAQ	화학	N	N	N	N	N	6930	60	2	0.87	29586760	4304	56.01	6880	6970	6750	8930	4810	6870	6874.25	0.71	0	-943	7210	7040	6830	6660	6450	7125	6745	57	2060	500	4940	10	1	11019106	764	24.49	1.25	12	0.04	283.00	5543.00	9920	20240312	-30.14	5670	20240805	22.22	9920	-30.14	20240312	5670	22.22	20240805	9920	-30.14	20240312	5670	22.22	20240805	1.27	N	136410	500	56 억	77851	N	N	N	N
99	20241212	150825	57	100.00	KOSDAQ	화학	N	N	N	N	N	6870	0	3	0.00	15129390	2207	28.72	6880	6940	6750	8930	4810	6870	6855.18	0.71	0	-598	7210	7040	6830	6660	6450	7125	6745	57	2060	500	4940	10	1	11019106	757	24.28	1.24	12	0.02	283.00	5543.00	9920	20240312	-30.75	5670	20240805	21.16	9920	-30.75	20240312	5670	21.16	20240805	9920	-30.75	20240312	5670	21.16	20240805	1.27	N	136410	500	56 억	77851	N	N	N	N
100	20241212	140824	57	100.00	KOSDAQ	화학	N	N	N	N	N	6880	10	2	0.15	14799350	2159	28.09	6880	6940	6750	8930	4810	6870	6854.72	0.71	0	-598	7210	7040	6830	6660	6450	7125	6745	57	2060	500	4940	10	1	11019106	758	24.31	1.24	12	0.02	283.00	5543.00	9920	20240312	-30.65	5670	20240805	21.34	9920	-30.65	20240312	5670	21.34	20240805	9920	-30.65	20240312	5670	21.34	20240805	1.27	N	136410	500	56 억	77851	N	N	N	N
101	20241212	130815	57	100.00	KOSDAQ	화학	N	N	N	N	N	6840	-30	5	-0.44	14675660	2141	27.86	6880	6940	6750	8930	4810	6870	6854.58	0.71	0	-596	7210	7040	6830	6660	6450	7125	6745	57	2060	500	4940	10	1	11019106	754	24.17	1.23	12	0.02	283.00	5543.00	9920	20240312	-31.05	5670	20240805	20.63	9920	-31.05	20240312	5670	20.63	20240805	9920	-31.05	20240312	5670	20.63	20240805	1.27	N	136410	500	56 억	77851	N	N	N	N
102	20241212	120809	57	100.00	KOSDAQ	화학	N	N	N	N	N	6800	-70	5	-1.02	13053330	1902	24.75	6880	6940	6780	8930	4810	6870	6862.95	0.71	0	-594	7210	7040	6830	6660	6450	7125	6745	57	2060	500	4940	10	1	11019106	749	24.03	1.23	12	0.02	283.00	5543.00	9920	20240312	-31.45	5670	20240805	19.93	9920	-31.45	20240312	5670	19.93	20240805	9920	-31.45	20240312	5670	19.93	20240805	1.27	N	136410	500	56 억	77851	N	N	N	N
103	20241212	110820	57	100.00	KOSDAQ	화학	N	N	N	N	N	6850	-20	5	-0.29	7803430	1137	14.80	6880	6940	6780	8930	4810	6870	6863.18	0.71	0	-591	7210	7040	6830	6660	6450	7125	6745	57	2060	500	4940	10	1	11019106	755	24.20	1.24	12	0.01	283.00	5543.00	9920	20240312	-30.95	5670	20240805	20.81	9920	-30.95	20240312	5670	20.81	20240805	9920	-30.95	20240312	5670	20.81	20240805	1.27	N	136410	500	56 억	77851	N	N	N	N
104	20241212	100818	57	100.00	KOSDAQ	화학	N	N	N	N	N	6870	0	3	0.00	2853180	413	5.37	6880	6940	6850	8930	4810	6870	6908.43	0.71	0	-104	7210	7040	6830	6660	6450	7125	6745	57	2060	500	4940	10	1	11019106	757	24.28	1.24	12	0.00	283.00	5543.00	9920	20240312	-30.75	5670	20240805	21.16	9920	-30.75	20240312	5670	21.16	20240805	9920	-30.75	20240312	5670	21.16	20240805	1.27	N	136410	500	56 억	77851	N	N	N	N
105	20241212	090825	57	100.00	KOSDAQ	화학	N	N	N	N	N	6940	70	2	1.02	1690810	244	3.18	6880	6940	6870	8930	4810	6870	6929.55	0.71	0	-44	7210	7040	6830	6660	6450	7125	6745	57	2060	500	4940	10	1	11019106	765	24.52	1.25	12	0.00	283.00	5543.00	9920	20240312	-30.04	5670	20240805	22.40	9920	-30.04	20240312	5670	22.40	20240805	9920	-30.04	20240312	5670	22.40	20240805	1.27	N	136410	500	56 억	77851	N	N	N	N
106	20241211	160818	57	100.00	KOSDAQ	화학	N	N	N	N	N	6870	70	2	1.03	52628720	7685	74.74	6730	7000	6620	8840	4760	6800	6848.24	0.70	0	737	7173	6986	6783	6596	6393	7080	6690	57	2040	500	4890	10	1	11019106	757	24.28	1.24	12	0.07	283.00	5543.00	9920	20240312	-30.75	5670	20240805	21.16	9920	-30.75	20240312	5670	21.16	20240805	9920	-30.75	20240312	5670	21.16	20240805	1.28	N	136410	500	56 억	77167	N	N	N	N
107	20241211	150755	57	100.00	KOSDAQ	화학	N	N	N	N	N	6880	80	2	1.18	41926060	6130	59.61	6730	7000	6620	8840	4760	6800	6839.49	0.70	0	1033	7173	6986	6783	6596	6393	7080	6690	57	2040	500	4890	10	1	11019106	758	24.31	1.24	12	0.06	283.00	5543.00	9920	20240312	-30.65	5670	20240805	21.34	9920	-30.65	20240312	5670	21.34	20240805	9920	-30.65	20240312	5670	21.34	20240805	1.28	N	136410	500	56 억	77167	N	N	N	N
108	20241211	140824	57	100.00	KOSDAQ	화학	N	N	N	N	N	6830	30	2	0.44	27568940	4034	39.23	6730	7000	6620	8840	4760	6800	6834.14	0.70	0	1186	7173	6986	6783	6596	6393	7080	6690	57	2040	500	4890	10	1	11019106	753	24.13	1.23	12	0.04	283.00	5543.00	9920	20240312	-31.15	5670	20240805	20.46	9920	-31.15	20240312	5670	20.46	20240805	9920	-31.15	20240312	5670	20.46	20240805	1.28	N	136410	500	56 억	77167	N	N	N	N
109	20241211	130827	57	100.00	KOSDAQ	화학	N	N	N	N	N	6830	30	2	0.44	27480150	4021	39.10	6730	7000	6620	8840	4760	6800	6834.16	0.70	0	1199	7173	6986	6783	6596	6393	7080	6690	57	2040	500	4890	10	1	11019106	753	24.13	1.23	12	0.04	283.00	5543.00	9920	20240312	-31.15	5670	20240805	20.46	9920	-31.15	20240312	5670	20.46	20240805	9920	-31.15	20240312	5670	20.46	20240805	1.28	N	136410	500	56 억	77167	N	N	N	N
110	20241211	120828	57	100.00	KOSDAQ	화학	N	N	N	N	N	6820	20	2	0.29	25594730	3744	36.41	6730	7000	6620	8840	4760	6800	6836.20	0.70	0	1177	7173	6986	6783	6596	6393	7080	6690	57	2040	500	4890	10	1	11019106	752	24.10	1.23	12	0.03	283.00	5543.00	9920	20240312	-31.25	5670	20240805	20.28	9920	-31.25	20240312	5670	20.28	20240805	9920	-31.25	20240312	5670	20.28	20240805	1.28	N	136410	500	56 억	77167	N	N	N	N
111	20241211	110824	57	100.00	KOSDAQ	화학	N	N	N	N	N	6850	50	2	0.74	18425200	2685	26.11	6730	7000	6620	8840	4760	6800	6862.27	0.70	0	816	7173	6986	6783	6596	6393	7080	6690	57	2040	500	4890	10	1	11019106	755	24.20	1.24	12	0.02	283.00	5543.00	9920	20240312	-30.95	5670	20240805	20.81	9920	-30.95	20240312	5670	20.81	20240805	9920	-30.95	20240312	5670	20.81	20240805	1.28	N	136410	500	56 억	77167	N	N	N	N
112	20241211	100826	57	100.00	KOSDAQ	화학	N	N	N	N	N	6860	60	2	0.88	15473160	2255	21.93	6730	7000	6620	8840	4760	6800	6861.71	0.70	0	802	7173	6986	6783	6596	6393	7080	6690	57	2040	500	4890	10	1	11019106	756	24.24	1.24	12	0.02	283.00	5543.00	9920	20240312	-30.85	5670	20240805	20.99	9920	-30.85	20240312	5670	20.99	20240805	9920	-30.85	20240312	5670	20.99	20240805	1.28	N	136410	500	56 억	77167	N	N	N	N
113	20241211	090830	57	100.00	KOSDAQ	화학	N	N	N	N	N	6790	-10	5	-0.15	1680560	251	2.44	6730	6800	6620	8840	4760	6800	6695.46	0.70	0	197	7173	6986	6783	6596	6393	7080	6690	57	2040	500	4890	10	1	11019106	748	23.99	1.22	12	0.00	283.00	5543.00	9920	20240312	-31.55	5670	20240805	19.75	9920	-31.55	20240312	5670	19.75	20240805	9920	-31.55	20240312	5670	19.75	20240805	1.28	N	136410	500	56 억	77167	N	N	N	N
114	20241210	160820	57	100.00	KOSDAQ	화학	N	N	N	N	N	6800	220	2	3.34	69680320	10277	59.86	6580	6970	6580	8550	4610	6580	6780.22	0.70	0	-114	7093	6836	6663	6406	6233	6750	6320	57	1970	500	4730	10	1	11019106	749	24.03	1.23	12	0.09	283.00	5543.00	9920	20240312	-31.45	5670	20240805	19.93	9920	-31.45	20240312	5670	19.93	20240805	9920	-31.45	20240312	5670	19.93	20240805	1.29	N	136410	500	56 억	77296	N	N	N	N
115	20241210	150820	57	100.00	KOSDAQ	화학	N	N	N	N	N	6750	170	2	2.58	66378200	9791	57.03	6580	6970	6580	8550	4610	6580	6779.51	0.70	0	-37	7093	6836	6663	6406	6233	6750	6320	57	1970	500	4730	10	1	11019106	744	23.85	1.22	12	0.09	283.00	5543.00	9920	20240312	-31.96	5670	20240805	19.05	9920	-31.96	20240312	5670	19.05	20240805	9920	-31.96	20240312	5670	19.05	20240805	1.29	N	136410	500	56 억	77296	N	N	N	N
116	20241210	140820	57	100.00	KOSDAQ	화학	N	N	N	N	N	6750	170	2	2.58	57160580	8435	49.13	6580	6970	6580	8550	4610	6580	6776.60	0.70	0	-172	7093	6836	6663	6406	6233	6750	6320	57	1970	500	4730	10	1	11019106	744	23.85	1.22	12	0.08	283.00	5543.00	9920	20240312	-31.96	5670	20240805	19.05	9920	-31.96	20240312	5670	19.05	20240805	9920	-31.96	20240312	5670	19.05	20240805	1.29	N	136410	500	56 억	77296	N	N	N	N
117	20241210	130820	57	100.00	KOSDAQ	화학	N	N	N	N	N	6740	160	2	2.43	52569310	7757	45.18	6580	6970	6580	8550	4610	6580	6777.02	0.70	0	-177	7093	6836	6663	6406	6233	6750	6320	57	1970	500	4730	10	1	11019106	743	23.82	1.22	12	0.07	283.00	5543.00	9920	20240312	-32.06	5670	20240805	18.87	9920	-32.06	20240312	5670	18.87	20240805	9920	-32.06	20240312	5670	18.87	20240805	1.29	N	136410	500	56 억	77296	N	N	N	N
118	20241210	120820	57	100.00	KOSDAQ	화학	N	N	N	N	N	6730	150	2	2.28	48980080	7227	42.10	6580	6970	6580	8550	4610	6580	6777.37	0.70	0	-238	7093	6836	6663	6406	6233	6750	6320	57	1970	500	4730	10	1	11019106	742	23.78	1.21	12	0.07	283.00	5543.00	9920	20240312	-32.16	5670	20240805	18.69	9920	-32.16	20240312	5670	18.69	20240805	9920	-32.16	20240312	5670	18.69	20240805	1.29	N	136410	500	56 억	77296	N	N	N	N
119	20241210	110819	57	100.00	KOSDAQ	화학	N	N	N	N	N	6810	230	2	3.50	38857700	5739	33.43	6580	6970	6580	8550	4610	6580	6770.81	0.70	0	-541	7093	6836	6663	6406	6233	6750	6320	57	1970	500	4730	10	1	11019106	750	24.06	1.23	12	0.05	283.00	5543.00	9920	20240312	-31.35	5670	20240805	20.11	9920	-31.35	20240312	5670	20.11	20240805	9920	-31.35	20240312	5670	20.11	20240805	1.29	N	136410	500	56 억	77296	N	N	N	N
120	20241210	100820	57	100.00	KOSDAQ	화학	N	N	N	N	N	6830	250	2	3.80	34707850	5133	29.90	6580	6970	6580	8550	4610	6580	6761.71	0.70	0	-276	7093	6836	6663	6406	6233	6750	6320	57	1970	500	4730	10	1	11019106	753	24.13	1.23	12	0.05	283.00	5543.00	9920	20240312	-31.15	5670	20240805	20.46	9920	-31.15	20240312	5670	20.46	20240805	9920	-31.15	20240312	5670	20.46	20240805	1.29	N	136410	500	56 억	77296	N	N	N	N
121	20241210	090825	57	100.00	KOSDAQ	화학	N	N	N	N	N	6780	200	2	3.04	10571380	1589	9.26	6580	6780	6580	8550	4610	6580	6652.85	0.70	0	53	7093	6836	6663	6406	6233	6750	6320	57	1970	500	4730	10	1	11019106	747	23.96	1.22	12	0.01	283.00	5543.00	9920	20240312	-31.65	5670	20240805	19.58	9920	-31.65	20240312	5670	19.58	20240805	9920	-31.65	20240312	5670	19.58	20240805	1.29	N	136410	500	56 억	77296	N	N	N	N
122	20241209	160817	57	100.00	KOSDAQ	화학	N	N	N	N	N	6580	-310	5	-4.50	112388990	17064	100.96	6920	6920	6490	8950	4830	6890	6586.33	0.73	0	-4673	7296	7092	6796	6592	6296	7195	6695	57	2060	500	4960	10	1	11019106	725	23.25	1.19	12	0.15	283.00	5543.00	9920	20240312	-33.67	5670	20240805	16.05	9920	-33.67	20240312	5670	16.05	20240805	9920	-33.67	20240312	5670	16.05	20240805	1.28	N	136410	500	56 억	80460	N	N	N	N
123	20241209	150817	57	100.00	KOSDAQ	화학	N	N	N	N	N	6650	-240	5	-3.48	85703830	13017	77.01	6920	6920	6490	8950	4830	6890	6583.99	0.73	0	-2942	7296	7092	6796	6592	6296	7195	6695	57	2060	500	4960	10	1	11019106	733	23.50	1.20	12	0.12	283.00	5543.00	9920	20240312	-32.96	5670	20240805	17.28	9920	-32.96	20240312	5670	17.28	20240805	9920	-32.96	20240312	5670	17.28	20240805	1.28	N	136410	500	56 억	80460	N	N	N	N
124	20241209	140819	57	100.00	KOSDAQ	화학	N	N	N	N	N	6660	-230	5	-3.34	22476550	3368	19.93	6920	6920	6540	8950	4830	6890	6673.56	0.73	0	-1006	7296	7092	6796	6592	6296	7195	6695	57	2060	500	4960	10	1	11019106	734	23.53	1.20	12	0.03	283.00	5543.00	9920	20240312	-32.86	5670	20240805	17.46	9920	-32.86	20240312	5670	17.46	20240805	9920	-32.86	20240312	5670	17.46	20240805	1.28	N	136410	500	56 억	80460	N	N	N	N
125	20241209	130821	57	100.00	KOSDAQ	화학	N	N	N	N	N	6690	-200	5	-2.90	19660960	2944	17.42	6920	6920	6540	8950	4830	6890	6678.32	0.73	0	-709	7296	7092	6796	6592	6296	7195	6695	57	2060	500	4960	10	1	11019106	737	23.64	1.21	12	0.03	283.00	5543.00	9920	20240312	-32.56	5670	20240805	17.99	9920	-32.56	20240312	5670	17.99	20240805	9920	-32.56	20240312	5670	17.99	20240805	1.28	N	136410	500	56 억	80460	N	N	N	N
126	20241209	120817	57	100.00	KOSDAQ	화학	N	N	N	N	N	6690	-200	5	-2.90	15134400	2267	13.41	6920	6920	6540	8950	4830	6890	6675.96	0.73	0	-655	7296	7092	6796	6592	6296	7195	6695	57	2060	500	4960	10	1	11019106	737	23.64	1.21	12	0.02	283.00	5543.00	9920	20240312	-32.56	5670	20240805	17.99	9920	-32.56	20240312	5670	17.99	20240805	9920	-32.56	20240312	5670	17.99	20240805	1.28	N	136410	500	56 억	80460	N	N	N	N
127	20241209	110819	57	100.00	KOSDAQ	화학	N	N	N	N	N	6730	-160	5	-2.32	12464420	1866	11.04	6920	6920	6540	8950	4830	6890	6679.75	0.73	0	-265	7296	7092	6796	6592	6296	7195	6695	57	2060	500	4960	10	1	11019106	742	23.78	1.21	12	0.02	283.00	5543.00	9920	20240312	-32.16	5670	20240805	18.69	9920	-32.16	20240312	5670	18.69	20240805	9920	-32.16	20240312	5670	18.69	20240805	1.28	N	136410	500	56 억	80460	N	N	N	N
128	20241209	100817	57	100.00	KOSDAQ	화학	N	N	N	N	N	6730	-160	5	-2.32	12202100	1827	10.81	6920	6920	6540	8950	4830	6890	6678.76	0.73	0	-260	7296	7092	6796	6592	6296	7195	6695	57	2060	500	4960	10	1	11019106	742	23.78	1.21	12	0.02	283.00	5543.00	9920	20240312	-32.16	5670	20240805	18.69	9920	-32.16	20240312	5670	18.69	20240805	9920	-32.16	20240312	5670	18.69	20240805	1.28	N	136410	500	56 억	80460	N	N	N	N
129	20241209	090813	57	100.00	KOSDAQ	화학	N	N	N	N	N	6800	-90	5	-1.31	5054520	759	4.49	6920	6920	6540	8950	4830	6890	6659.45	0.73	0	-106	7296	7092	6796	6592	6296	7195	6695	57	2060	500	4960	10	1	11019106	749	24.03	1.23	12	0.01	283.00	5543.00	9920	20240312	-31.45	5670	20240805	19.93	9920	-31.45	20240312	5670	19.93	20240805	9920	-31.45	20240312	5670	19.93	20240805	1.28	N	136410	500	56 억	80460	N	N	N	N
130	20241206	160810	57	100.00	KOSDAQ	화학	N	N	N	N	N	6890	50	2	0.73	112962880	16902	80.62	6820	7000	6500	8890	4790	6840	6683.40	0.74	0	-605	7240	7040	6850	6650	6460	7035	6645	57	2050	500	4920	10	1	11019106	759	24.35	1.24	12	0.15	283.00	5543.00	9920	20240312	-30.54	5670	20240805	21.52	9920	-30.54	20240312	5670	21.52	20240805	9920	-30.54	20240312	5670	21.52	20240805	1.29	N	136410	500	56 억	81008	N	N	N	N
131	20241206	150814	57	100.00	KOSDAQ	화학	N	N	N	N	N	6840	0	3	0.00	94717090	14240	67.92	6820	6910	6500	8890	4790	6840	6651.48	0.74	0	694	7240	7040	6850	6650	6460	7035	6645	57	2050	500	4920	10	1	11019106	754	24.17	1.23	12	0.13	283.00	5543.00	9920	20240312	-31.05	5670	20240805	20.63	9920	-31.05	20240312	5670	20.63	20240805	9920	-31.05	20240312	5670	20.63	20240805	1.29	N	136410	500	56 억	81008	N	N	N	N
132	20241206	140812	57	100.00	KOSDAQ	화학	N	N	N	N	N	6660	-180	5	-2.63	79589560	11999	57.23	6820	6910	6500	8890	4790	6840	6633.02	0.74	0	713	7240	7040	6850	6650	6460	7035	6645	57	2050	500	4920	10	1	11019106	734	23.53	1.20	12	0.11	283.00	5543.00	9920	20240312	-32.86	5670	20240805	17.46	9920	-32.86	20240312	5670	17.46	20240805	9920	-32.86	20240312	5670	17.46	20240805	1.29	N	136410	500	56 억	81008	N	N	N	N
133	20241206	130812	57	100.00	KOSDAQ	화학	N	N	N	N	N	6670	-170	5	-2.49	70330170	10605	50.58	6820	6910	6500	8890	4790	6840	6631.79	0.74	0	167	7240	7040	6850	6650	6460	7035	6645	57	2050	500	4920	10	1	11019106	735	23.57	1.20	12	0.10	283.00	5543.00	9920	20240312	-32.76	5670	20240805	17.64	9920	-32.76	20240312	5670	17.64	20240805	9920	-32.76	20240312	5670	17.64	20240805	1.29	N	136410	500	56 억	81008	N	N	N	N
134	20241206	120809	57	100.00	KOSDAQ	화학	N	N	N	N	N	6690	-150	5	-2.19	52879940	7960	37.97	6820	6910	6500	8890	4790	6840	6643.21	0.74	0	-670	7240	7040	6850	6650	6460	7035	6645	57	2050	500	4920	10	1	11019106	737	23.64	1.21	12	0.07	283.00	5543.00	9920	20240312	-32.56	5670	20240805	17.99	9920	-32.56	20240312	5670	17.99	20240805	9920	-32.56	20240312	5670	17.99	20240805	1.29	N	136410	500	56 억	81008	N	N	N	N
135	20241206	110805	57	100.00	KOSDAQ	화학	N	N	N	N	N	6600	-240	5	-3.51	44955920	6763	32.26	6820	6910	6500	8890	4790	6840	6647.33	0.74	0	-826	7240	7040	6850	6650	6460	7035	6645	57	2050	500	4920	10	1	11019106	727	23.32	1.19	12	0.06	283.00	5543.00	9920	20240312	-33.47	5670	20240805	16.40	9920	-33.47	20240312	5670	16.40	20240805	9920	-33.47	20240312	5670	16.40	20240805	1.29	N	136410	500	56 억	81008	N	N	N	N
136	20241206	100805	57	100.00	KOSDAQ	화학	N	N	N	N	N	6800	-40	5	-0.58	11422220	1686	8.04	6820	6910	6730	8890	4790	6840	6774.74	0.74	0	-520	7240	7040	6850	6650	6460	7035	6645	57	2050	500	4920	10	1	11019106	749	24.03	1.23	12	0.02	283.00	5543.00	9920	20240312	-31.45	5670	20240805	19.93	9920	-31.45	20240312	5670	19.93	20240805	9920	-31.45	20240312	5670	19.93	20240805	1.29	N	136410	500	56 억	81008	N	N	N	N
137	20241206	090812	57	100.00	KOSDAQ	화학	N	N	N	N	N	6840	0	3	0.00	819410	120	0.57	6820	6910	6820	8890	4790	6840	6828.42	0.74	0	-86	7240	7040	6850	6650	6460	7035	6645	57	2050	500	4920	10	1	11019106	754	24.17	1.23	12	0.00	283.00	5543.00	9920	20240312	-31.05	5670	20240805	20.63	9920	-31.05	20240312	5670	20.63	20240805	9920	-31.05	20240312	5670	20.63	20240805	1.29	N	136410	500	56 억	81008	N	N	N	N
138	20241205	160757	57	100.00	KOSDAQ	화학	N	N	N	N	N	6840	0	3	0.00	141890660	20965	175.25	6840	7050	6660	8890	4790	6840	6767.73	0.74	0	-967	7146	6992	6776	6622	6406	6885	6515	57	2050	500	4920	10	1	11019106	754	24.17	1.23	12	0.19	283.00	5543.00	9920	20240312	-31.05	5670	20240805	20.63	9920	-31.05	20240312	5670	20.63	20240805	9920	-31.05	20240312	5670	20.63	20240805	1.29	N	136410	500	56 억	82063	N	N	N	N
139	20241205	150802	57	100.00	KOSDAQ	화학	N	N	N	N	N	6770	-70	5	-1.02	125325060	18532	154.91	6840	7050	6660	8890	4790	6840	6762.63	0.74	0	-395	7146	6992	6776	6622	6406	6885	6515	57	2050	500	4920	10	1	11019106	746	23.92	1.22	12	0.17	283.00	5543.00	9920	20240312	-31.75	5670	20240805	19.40	9920	-31.75	20240312	5670	19.40	20240805	9920	-31.75	20240312	5670	19.40	20240805	1.29	N	136410	500	56 억	82063	N	N	N	N
140	20241205	140748	57	100.00	KOSDAQ	화학	N	N	N	N	N	6880	40	2	0.58	31886560	4634	38.74	6840	7050	6780	8890	4790	6840	6881.00	0.74	0	584	7146	6992	6776	6622	6406	6885	6515	57	2050	500	4920	10	1	11019106	758	24.31	1.24	12	0.04	283.00	5543.00	9920	20240312	-30.65	5670	20240805	21.34	9920	-30.65	20240312	5670	21.34	20240805	9920	-30.65	20240312	5670	21.34	20240805	1.29	N	136410	500	56 억	82063	N	N	N	N
141	20241205	130758	57	100.00	KOSDAQ	화학	N	N	N	N	N	6890	50	2	0.73	28235880	4101	34.28	6840	7050	6830	8890	4790	6840	6885.12	0.74	0	670	7146	6992	6776	6622	6406	6885	6515	57	2050	500	4920	10	1	11019106	759	24.35	1.24	12	0.04	283.00	5543.00	9920	20240312	-30.54	5670	20240805	21.52	9920	-30.54	20240312	5670	21.52	20240805	9920	-30.54	20240312	5670	21.52	20240805	1.29	N	136410	500	56 억	82063	N	N	N	N
142	20241205	120759	57	100.00	KOSDAQ	화학	N	N	N	N	N	6890	50	2	0.73	26417510	3837	32.07	6840	7050	6840	8890	4790	6840	6884.94	0.74	0	707	7146	6992	6776	6622	6406	6885	6515	57	2050	500	4920	10	1	11019106	759	24.35	1.24	12	0.03	283.00	5543.00	9920	20240312	-30.54	5670	20240805	21.52	9920	-30.54	20240312	5670	21.52	20240805	9920	-30.54	20240312	5670	21.52	20240805	1.29	N	136410	500	56 억	82063	N	N	N	N
143	20241205	110757	57	100.00	KOSDAQ	화학	N	N	N	N	N	6900	60	2	0.88	24233370	3520	29.42	6840	7050	6840	8890	4790	6840	6884.48	0.74	0	680	7146	6992	6776	6622	6406	6885	6515	57	2050	500	4920	10	1	11019106	760	24.38	1.24	12	0.03	283.00	5543.00	9920	20240312	-30.44	5670	20240805	21.69	9920	-30.44	20240312	5670	21.69	20240805	9920	-30.44	20240312	5670	21.69	20240805	1.29	N	136410	500	56 억	82063	N	N	N	N
144	20241205	100753	57	100.00	KOSDAQ	화학	N	N	N	N	N	6840	0	3	0.00	16946220	2455	20.52	6840	7050	6840	8890	4790	6840	6902.74	0.74	0	-156	7146	6992	6776	6622	6406	6885	6515	57	2050	500	4920	10	1	11019106	754	24.17	1.23	12	0.02	283.00	5543.00	9920	20240312	-31.05	5670	20240805	20.63	9920	-31.05	20240312	5670	20.63	20240805	9920	-31.05	20240312	5670	20.63	20240805	1.29	N	136410	500	56 억	82063	N	N	N	N
145	20241205	090800	57	100.00	KOSDAQ	화학	N	N	N	N	N	7000	160	2	2.34	6339580	915	7.65	6840	7050	6840	8890	4790	6840	6928.50	0.74	0	-273	7146	6992	6776	6622	6406	6885	6515	57	2050	500	4920	10	1	11019106	771	24.73	1.26	12	0.01	283.00	5543.00	9920	20240312	-29.44	5670	20240805	23.46	9920	-29.44	20240312	5670	23.46	20240805	9920	-29.44	20240312	5670	23.46	20240805	1.29	N	136410	500	56 억	82063	N	N	N	N
146	20241204	160744	57	100.00	KOSDAQ	화학	N	N	N	N	N	6840	-100	5	-1.44	80932580	11963	36.78	6860	6930	6560	9020	4860	6940	6765.24	0.77	0	-3020	7386	7162	6896	6672	6406	7275	6785	57	2080	500	4990	10	1	11019106	754	24.17	1.23	12	0.11	283.00	5543.00	9920	20240312	-31.05	5670	20240805	20.63	9920	-31.05	20240312	5670	20.63	20240805	9920	-31.05	20240312	5670	20.63	20240805	1.27	N	136410	500	56 억	84996	N	N	N	N
147	20241204	150745	57	100.00	KOSDAQ	화학	N	N	N	N	N	6800	-140	5	-2.02	68381930	10127	31.14	6860	6930	6560	9020	4860	6940	6752.44	0.77	0	-2552	7386	7162	6896	6672	6406	7275	6785	57	2080	500	4990	10	1	11019106	749	24.03	1.23	12	0.09	283.00	5543.00	9920	20240312	-31.45	5670	20240805	19.93	9920	-31.45	20240312	5670	19.93	20240805	9920	-31.45	20240312	5670	19.93	20240805	1.27	N	136410	500	56 억	84996	N	N	N	N
148	20241204	140745	57	100.00	KOSDAQ	화학	N	N	N	N	N	6780	-160	5	-2.31	42736850	6327	19.45	6860	6930	6560	9020	4860	6940	6754.68	0.77	0	-1728	7386	7162	6896	6672	6406	7275	6785	57	2080	500	4990	10	1	11019106	747	23.96	1.22	12	0.06	283.00	5543.00	9920	20240312	-31.65	5670	20240805	19.58	9920	-31.65	20240312	5670	19.58	20240805	9920	-31.65	20240312	5670	19.58	20240805	1.27	N	136410	500	56 억	84996	N	N	N	N
149	20241204	130743	57	100.00	KOSDAQ	화학	N	N	N	N	N	6840	-100	5	-1.44	42539600	6298	19.36	6860	6930	6560	9020	4860	6940	6754.46	0.77	0	-1721	7386	7162	6896	6672	6406	7275	6785	57	2080	500	4990	10	1	11019106	754	24.17	1.23	12	0.06	283.00	5543.00	9920	20240312	-31.05	5670	20240805	20.63	9920	-31.05	20240312	5670	20.63	20240805	9920	-31.05	20240312	5670	20.63	20240805	1.27	N	136410	500	56 억	84996	N	N	N	N
150	20241204	120739	57	100.00	KOSDAQ	화학	N	N	N	N	N	6870	-70	5	-1.01	27244940	4050	12.45	6860	6930	6560	9020	4860	6940	6727.15	0.77	0	-853	7386	7162	6896	6672	6406	7275	6785	57	2080	500	4990	10	1	11019106	757	24.28	1.24	12	0.04	283.00	5543.00	9920	20240312	-30.75	5670	20240805	21.16	9920	-30.75	20240312	5670	21.16	20240805	9920	-30.75	20240312	5670	21.16	20240805	1.27	N	136410	500	56 억	84996	N	N	N	N
151	20241204	110729	57	100.00	KOSDAQ	화학	N	N	N	N	N	6790	-150	5	-2.16	26386060	3924	12.06	6860	6930	6560	9020	4860	6940	6724.28	0.77	0	-761	7386	7162	6896	6672	6406	7275	6785	57	2080	500	4990	10	1	11019106	748	23.99	1.22	12	0.04	283.00	5543.00	9920	20240312	-31.55	5670	20240805	19.75	9920	-31.55	20240312	5670	19.75	20240805	9920	-31.55	20240312	5670	19.75	20240805	1.27	N	136410	500	56 억	84996	N	N	N	N
152	20241204	100734	57	100.00	KOSDAQ	화학	N	N	N	N	N	6920	-20	5	-0.29	24376080	3628	11.15	6860	6930	6560	9020	4860	6940	6718.88	0.77	0	-755	7386	7162	6896	6672	6406	7275	6785	57	2080	500	4990	10	1	11019106	763	24.45	1.25	12	0.03	283.00	5543.00	9920	20240312	-30.24	5670	20240805	22.05	9920	-30.24	20240312	5670	22.05	20240805	9920	-30.24	20240312	5670	22.05	20240805	1.27	N	136410	500	56 억	84996	N	N	N	N
153	20241204	090747	57	100.00	KOSDAQ	화학	N	N	N	N	N	6860	-80	5	-1.15	336030	49	0.15	6860	6930	6800	9020	4860	6940	6857.76	0.77	0	-8	7386	7162	6896	6672	6406	7275	6785	57	2080	500	4990	10	1	11019106	756	24.24	1.24	12	0.00	283.00	5543.00	9920	20240312	-30.85	5670	20240805	20.99	9920	-30.85	20240312	5670	20.99	20240805	9920	-30.85	20240312	5670	20.99	20240805	1.27	N	136410	500	56 억	84996	N	N	N	N
154	20241203	160817	57	100.00	KOSDAQ	화학	N	N	N	N	N	6940	150	2	2.21	220066680	32526	176.85	6790	7120	6630	8820	4760	6790	6765.85	0.71	0	7146	7190	6990	6800	6600	6410	6895	6505	57	2030	500	4880	10	1	11019106	765	24.52	1.25	12	0.30	283.00	5543.00	9920	20240312	-30.04	5670	20240805	22.40	9920	-30.04	20240312	5670	22.40	20240805	9920	-30.04	20240312	5670	22.40	20240805	1.27	N	136410	500	56 억	78526	N	N	N	N
155	20241203	150845	57	100.00	KOSDAQ	화학	N	N	N	N	N	6970	180	2	2.65	213957430	31646	172.06	6790	7120	6630	8820	4760	6790	6760.96	0.71	0	7266	7190	6990	6800	6600	6410	6895	6505	57	2030	500	4880	10	1	11019106	768	24.63	1.26	12	0.29	283.00	5543.00	9920	20240312	-29.74	5670	20240805	22.93	9920	-29.74	20240312	5670	22.93	20240805	9920	-29.74	20240312	5670	22.93	20240805	1.27	N	136410	500	56 억	78526	N	N	N	N
156	20241203	140833	57	100.00	KOSDAQ	화학	N	N	N	N	N	6910	120	2	1.77	190671720	28292	153.83	6790	7120	6630	8820	4760	6790	6739.42	0.71	0	8020	7190	6990	6800	6600	6410	6895	6505	57	2030	500	4880	10	1	11019106	761	24.42	1.25	12	0.26	283.00	5543.00	9920	20240312	-30.34	5670	20240805	21.87	9920	-30.34	20240312	5670	21.87	20240805	9920	-30.34	20240312	5670	21.87	20240805	1.27	N	136410	500	56 억	78526	N	N	N	N
157	20241203	130836	57	100.00	KOSDAQ	화학	N	N	N	N	N	6720	-70	5	-1.03	157780080	23494	127.74	6790	7120	6630	8820	4760	6790	6715.76	0.71	0	8011	7190	6990	6800	6600	6410	6895	6505	57	2030	500	4880	10	1	11019106	740	23.75	1.21	12	0.21	283.00	5543.00	9920	20240312	-32.26	5670	20240805	18.52	9920	-32.26	20240312	5670	18.52	20240805	9920	-32.26	20240312	5670	18.52	20240805	1.27	N	136410	500	56 억	78526	N	N	N	N
158	20241203	120844	57	100.00	KOSDAQ	화학	N	N	N	N	N	6700	-90	5	-1.33	143856630	21419	116.46	6790	7120	6630	8820	4760	6790	6716.31	0.71	0	6863	7190	6990	6800	6600	6410	6895	6505	57	2030	500	4880	10	1	11019106	738	23.67	1.21	12	0.19	283.00	5543.00	9920	20240312	-32.46	5670	20240805	18.17	9920	-32.46	20240312	5670	18.17	20240805	9920	-32.46	20240312	5670	18.17	20240805	1.27	N	136410	500	56 억	78526	N	N	N	N
159	20241203	110825	57	100.00	KOSDAQ	화학	N	N	N	N	N	6700	-90	5	-1.33	127637600	18998	103.29	6790	7120	6630	8820	4760	6790	6718.48	0.71	0	5380	7190	6990	6800	6600	6410	6895	6505	57	2030	500	4880	10	1	11019106	738	23.67	1.21	12	0.17	283.00	5543.00	9920	20240312	-32.46	5670	20240805	18.17	9920	-32.46	20240312	5670	18.17	20240805	9920	-32.46	20240312	5670	18.17	20240805	1.27	N	136410	500	56 억	78526	N	N	N	N
160	20241203	100814	57	100.00	KOSDAQ	화학	N	N	N	N	N	6720	-70	5	-1.03	74032160	11028	59.96	6790	7120	6630	8820	4760	6790	6713.11	0.71	0	4687	7190	6990	6800	6600	6410	6895	6505	57	2030	500	4880	10	1	11019106	740	23.75	1.21	12	0.10	283.00	5543.00	9920	20240312	-32.26	5670	20240805	18.52	9920	-32.26	20240312	5670	18.52	20240805	9920	-32.26	20240312	5670	18.52	20240805	1.27	N	136410	500	56 억	78526	N	N	N	N
161	20241203	090805	57	100.00	KOSDAQ	화학	N	N	N	N	N	6840	50	2	0.74	1769720	259	1.41	6790	6890	6790	8820	4760	6790	6832.90	0.71	0	136	7190	6990	6800	6600	6410	6895	6505	57	2030	500	4880	10	1	11019106	754	24.17	1.23	12	0.00	283.00	5543.00	9920	20240312	-31.05	5670	20240805	20.63	9920	-31.05	20240312	5670	20.63	20240805	9920	-31.05	20240312	5670	20.63	20240805	1.27	N	136410	500	56 억	78526	N	N	N	N
162	20241202	160754	57	100.00	KOSDAQ	화학	N	N	N	N	N	6790	-10	5	-0.15	121649170	17992	120.87	6800	7000	6610	8840	4760	6800	6761.29	0.70	0	308	6986	6892	6776	6682	6566	6835	6625	57	2040	500	4890	10	1	11019106	748	23.99	1.22	12	0.16	283.00	5543.00	9920	20240312	-31.55	5670	20240805	19.75	9920	-31.55	20240312	5670	19.75	20240805	9920	-31.55	20240312	5670	19.75	20240805	1.27	N	136410	500	56 억	76963	N	N	N	N
163	20241202	150857	57	100.00	KOSDAQ	화학	N	N	N	N	N	6810	10	2	0.15	99151300	14665	98.52	6800	7000	6610	8840	4760	6800	6761.08	0.70	0	523	6986	6892	6776	6682	6566	6835	6625	57	2040	500	4890	10	1	11019106	750	24.06	1.23	12	0.13	283.00	5543.00	9920	20240312	-31.35	5670	20240805	20.11	9920	-31.35	20240312	5670	20.11	20240805	9920	-31.35	20240312	5670	20.11	20240805	1.27	N	136410	500	56 억	76963	N	N	N	N
164	20241202	140813	57	100.00	KOSDAQ	화학	N	N	N	N	N	6790	-10	5	-0.15	92442260	13679	91.89	6800	7000	6610	8840	4760	6800	6757.97	0.70	0	703	6986	6892	6776	6682	6566	6835	6625	57	2040	500	4890	10	1	11019106	748	23.99	1.22	12	0.12	283.00	5543.00	9920	20240312	-31.55	5670	20240805	19.75	9920	-31.55	20240312	5670	19.75	20240805	9920	-31.55	20240312	5670	19.75	20240805	1.27	N	136410	500	56 억	76963	N	N	N	N
165	20241202	130808	57	100.00	KOSDAQ	화학	N	N	N	N	N	6840	40	2	0.59	77818550	11507	77.30	6800	7000	6610	8840	4760	6800	6762.71	0.70	0	-528	6986	6892	6776	6682	6566	6835	6625	57	2040	500	4890	10	1	11019106	754	24.17	1.23	12	0.10	283.00	5543.00	9920	20240312	-31.05	5670	20240805	20.63	9920	-31.05	20240312	5670	20.63	20240805	9920	-31.05	20240312	5670	20.63	20240805	1.27	N	136410	500	56 억	76963	N	N	N	N
166	20241202	120824	57	100.00	KOSDAQ	화학	N	N	N	N	N	6850	50	2	0.74	60346090	8876	59.63	6800	7000	6660	8840	4760	6800	6798.79	0.70	0	-854	6986	6892	6776	6682	6566	6835	6625	57	2040	500	4890	10	1	11019106	755	24.20	1.24	12	0.08	283.00	5543.00	9920	20240312	-30.95	5670	20240805	20.81	9920	-30.95	20240312	5670	20.81	20240805	9920	-30.95	20240312	5670	20.81	20240805	1.27	N	136410	500	56 억	76963	N	N	N	N
167	20241202	110741	57	100.00	KOSDAQ	화학	N	N	N	N	N	6890	90	2	1.32	43326790	6354	42.68	6800	7000	6790	8840	4760	6800	6818.82	0.70	0	-869	6986	6892	6776	6682	6566	6835	6625	57	2040	500	4890	10	1	11019106	759	24.35	1.24	12	0.06	283.00	5543.00	9920	20240312	-30.54	5670	20240805	21.52	9920	-30.54	20240312	5670	21.52	20240805	9920	-30.54	20240312	5670	21.52	20240805	1.27	N	136410	500	56 억	76963	N	N	N	N
168	20241202	100746	57	100.00	KOSDAQ	화학	N	N	N	N	N	6850	50	2	0.74	7594310	1099	7.38	6800	7000	6800	8840	4760	6800	6910.20	0.70	0	-630	6986	6892	6776	6682	6566	6835	6625	57	2040	500	4890	10	1	11019106	755	24.20	1.24	12	0.01	283.00	5543.00	9920	20240312	-30.95	5670	20240805	20.81	9920	-30.95	20240312	5670	20.81	20240805	9920	-30.95	20240312	5670	20.81	20240805	1.27	N	136410	500	56 억	76963	N	N	N	N
169	20241202	090744	57	100.00	KOSDAQ	화학	N	N	N	N	N	6920	120	2	1.76	1213280	176	1.18	6800	6930	6800	8840	4760	6800	6893.64	0.70	0	-46	6986	6892	6776	6682	6566	6835	6625	57	2040	500	4890	10	1	11019106	763	24.45	1.25	12	0.00	283.00	5543.00	9920	20240312	-30.24	5670	20240805	22.05	9920	-30.24	20240312	5670	22.05	20240805	9920	-30.24	20240312	5670	22.05	20240805	1.27	N	136410	500	56 억	76963	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History