KissMeData/220260/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	161036	57	100.00	KOSDAQ		화학	N	N	N	N		N	4885	435	2	9.78	30444314960	6047808	1119.81	4330	5350	4330	5780	3115	4450	5035.73	0.00	-33703	4920	4685	4560	4325	4200	4622	4262	27	1330	100	3290	5	1	26558307	1297	46.08	2.10	12	22.77	106.00	2323.00	9040	20240220	-45.96	2920	20241210	67.29	9040	-45.96	20240220	2920	67.29	20241210	9040	-45.96	20240220	2920	67.29	20241210	4.08	N	220260	100	26 억	0	N	N	N	N
3	20241231	151020	57	100.00	KOSDAQ		화학	N	N	N	N		N	4885	435	2	9.78	30444314960	6047808	1119.81	4330	5350	4330	5780	3115	4450	5035.73	0.00	-33703	4920	4685	4560	4325	4200	4622	4262	27	1330	100	3290	5	1	26558307	1297	46.08	2.10	12	22.77	106.00	2323.00	9040	20240220	-45.96	2920	20241210	67.29	9040	-45.96	20240220	2920	67.29	20241210	9040	-45.96	20240220	2920	67.29	20241210	4.08	N	220260	100	26 억	0	N	N	N	N
4	20241231	141035	57	100.00	KOSDAQ		화학	N	N	N	N		N	4885	435	2	9.78	30444314960	6047808	1119.81	4330	5350	4330	5780	3115	4450	5035.73	0.00	-33703	4920	4685	4560	4325	4200	4622	4262	27	1330	100	3290	5	1	26558307	1297	46.08	2.10	12	22.77	106.00	2323.00	9040	20240220	-45.96	2920	20241210	67.29	9040	-45.96	20240220	2920	67.29	20241210	9040	-45.96	20240220	2920	67.29	20241210	4.08	N	220260	100	26 억	0	N	N	N	N
5	20241231	131036	57	100.00	KOSDAQ		화학	N	N	N	N		N	4885	435	2	9.78	30444314960	6047808	1119.81	4330	5350	4330	5780	3115	4450	5035.73	0.00	-33703	4920	4685	4560	4325	4200	4622	4262	27	1330	100	3290	5	1	26558307	1297	46.08	2.10	12	22.77	106.00	2323.00	9040	20240220	-45.96	2920	20241210	67.29	9040	-45.96	20240220	2920	67.29	20241210	9040	-45.96	20240220	2920	67.29	20241210	4.08	N	220260	100	26 억	0	N	N	N	N
6	20241231	121035	57	100.00	KOSDAQ		화학	N	N	N	N		N	4885	435	2	9.78	30444314960	6047808	1119.81	4330	5350	4330	5780	3115	4450	5035.73	0.00	-33703	4920	4685	4560	4325	4200	4622	4262	27	1330	100	3290	5	1	26558307	1297	46.08	2.10	12	22.77	106.00	2323.00	9040	20240220	-45.96	2920	20241210	67.29	9040	-45.96	20240220	2920	67.29	20241210	9040	-45.96	20240220	2920	67.29	20241210	4.08	N	220260	100	26 억	0	N	N	N	N
7	20241231	111034	57	100.00	KOSDAQ		화학	N	N	N	N		N	4885	435	2	9.78	30444314960	6047808	1119.81	4330	5350	4330	5780	3115	4450	5035.73	0.00	-33703	4920	4685	4560	4325	4200	4622	4262	27	1330	100	3290	5	1	26558307	1297	46.08	2.10	12	22.77	106.00	2323.00	9040	20240220	-45.96	2920	20241210	67.29	9040	-45.96	20240220	2920	67.29	20241210	9040	-45.96	20240220	2920	67.29	20241210	4.08	N	220260	100	26 억	0	N	N	N	N
8	20241231	101028	57	100.00	KOSDAQ		화학	N	N	N	N		N	4885	435	2	9.78	30444314960	6047808	1119.81	4330	5350	4330	5780	3115	4450	5035.73	0.00	-33703	4920	4685	4560	4325	4200	4622	4262	27	1330	100	3290	5	1	26558307	1297	46.08	2.10	12	22.77	106.00	2323.00	9040	20240220	-45.96	2920	20241210	67.29	9040	-45.96	20240220	2920	67.29	20241210	9040	-45.96	20240220	2920	67.29	20241210	4.08	N	220260	100	26 억	0	N	N	N	N
9	20241231	091032	57	100.00	KOSDAQ		화학	N	N	N	N		N	4885	435	2	9.78	30444314960	6047808	1119.81	4330	5350	4330	5780	3115	4450	5035.73	0.00	-33703	4920	4685	4560	4325	4200	4622	4262	27	1330	100	3290	5	1	26558307	1297	46.08	2.10	12	22.77	106.00	2323.00	9040	20240220	-45.96	2920	20241210	67.29	9040	-45.96	20240220	2920	67.29	20241210	9040	-45.96	20240220	2920	67.29	20241210	4.08	N	220260	100	26 억	0	N	N	N	N
10	20241230	161030	57	100.00	KOSDAQ		화학	N	N	N	N		N	4885	435	2	9.78	30223823920	6002168	1111.36	4330	5350	4330	5780	3115	4450	5035.73	0.00	-33703	4920	4685	4560	4325	4200	4622	4262	27	1330	100	3290	5	1	26558307	1297	46.08	2.10	12	22.60	106.00	2323.00	9040	20240220	-45.96	2920	20241210	67.29	9040	-45.96	20240220	2920	67.29	20241210	9040	-45.96	20240220	2920	67.29	20241210	4.08	N	220260	100	26 억	0	N	N	N	N
11	20241230	151032	57	100.00	KOSDAQ		화학	N	N	N	N		N	4890	440	2	9.89	29634712155	5881690	1089.05	4330	5350	4330	5780	3115	4450	5038.49	0.00	-42777	4920	4685	4560	4325	4200	4622	4262	27	1330	100	3290	5	1	26558307	1299	46.13	2.11	12	22.15	106.00	2323.00	9040	20240220	-45.91	2920	20241210	67.47	9040	-45.91	20240220	2920	67.47	20241210	9040	-45.91	20240220	2920	67.47	20241210	4.08	N	220260	100	26 억	0	N	N	N	N
12	20241230	141033	57	100.00	KOSDAQ		화학	N	N	N	N		N	4935	485	2	10.90	28240238840	5597979	1036.52	4330	5350	4330	5780	3115	4450	5044.75	0.00	-53224	4920	4685	4560	4325	4200	4622	4262	27	1330	100	3290	5	1	26558307	1311	46.56	2.12	12	21.08	106.00	2323.00	9040	20240220	-45.41	2920	20241210	69.01	9040	-45.41	20240220	2920	69.01	20241210	9040	-45.41	20240220	2920	69.01	20241210	4.08	N	220260	100	26 억	0	N	N	N	N
13	20241230	131034	57	100.00	KOSDAQ		화학	N	N	N	N		N	5100	650	2	14.61	25098312350	4970063	920.25	4330	5350	4330	5780	3115	4450	5049.93	0.00	-50196	4920	4685	4560	4325	4200	4622	4262	27	1330	100	3290	10	1	26558307	1354	48.11	2.20	12	18.71	106.00	2323.00	9040	20240220	-43.58	2920	20241210	74.66	9040	-43.58	20240220	2920	74.66	20241210	9040	-43.58	20240220	2920	74.66	20241210	4.08	N	220260	100	26 억	0	N	N	N	N
14	20241230	121029	57	100.00	KOSDAQ		화학	N	N	N	N		N	5040	590	2	13.26	10867835730	2225627	412.10	4330	5140	4330	5780	3115	4450	4883.09	0.00	-70387	4920	4685	4560	4325	4200	4622	4262	27	1330	100	3290	10	1	26558307	1339	47.55	2.17	12	8.38	106.00	2323.00	9040	20240220	-44.25	2920	20241210	72.60	9040	-44.25	20240220	2920	72.60	20241210	9040	-44.25	20240220	2920	72.60	20241210	4.08	N	220260	100	26 억	0	N	N	N	N
15	20241230	111032	57	100.00	KOSDAQ		화학	N	N	N	N		N	4520	70	2	1.57	819475000	184276	34.12	4330	4530	4330	5780	3115	4450	4446.99	0.00	26371	4920	4685	4560	4325	4200	4622	4262	27	1330	100	3290	5	1	26558307	1200	42.64	1.95	12	0.69	106.00	2323.00	9040	20240220	-50.00	2920	20241210	54.79	9040	-50.00	20240220	2920	54.79	20241210	9040	-50.00	20240220	2920	54.79	20241210	4.08	N	220260	100	26 억	0	N	N	N	N
16	20241230	101031	57	100.00	KOSDAQ		화학	N	N	N	N		N	4500	50	2	1.12	569373590	128735	23.84	4330	4510	4330	5780	3115	4450	4422.78	0.00	21085	4920	4685	4560	4325	4200	4622	4262	27	1330	100	3290	5	1	26558307	1195	42.45	1.94	12	0.48	106.00	2323.00	9040	20240220	-50.22	2920	20241210	54.11	9040	-50.22	20240220	2920	54.11	20241210	9040	-50.22	20240220	2920	54.11	20241210	4.08	N	220260	100	26 억	0	N	N	N	N
17	20241230	091033	57	100.00	KOSDAQ		화학	N	N	N	N		N	4465	15	2	0.34	310198140	70668	13.08	4330	4475	4330	5780	3115	4450	4389.29	0.00	13770	4920	4685	4560	4325	4200	4622	4262	27	1330	100	3290	5	1	26558307	1186	42.12	1.92	12	0.27	106.00	2323.00	9040	20240220	-50.61	2920	20241210	52.91	9040	-50.61	20240220	2920	52.91	20241210	9040	-50.61	20240220	2920	52.91	20241210	4.08	N	220260	100	26 억	0	N	N	N	N
18	20241227	161027	57	100.00	KOSDAQ		화학	N	N	N	N		N	4450	-390	5	-8.06	2397711225	524220	35.53	4750	4795	4435	6290	3390	4840	4574.16	0.00	13197	5526	5182	4946	4602	4366	5355	4775	27	1450	100	3580	5	1	26558307	1182	41.98	1.92	12	1.97	106.00	2323.00	9040	20240220	-50.77	2920	20241210	52.40	9040	-50.77	20240220	2920	52.40	20241210	9040	-50.77	20240220	2920	52.40	20241210	3.86	N	220260	100	26 억	0	N	N	N	N
19	20241227	151026	57	100.00	KOSDAQ		화학	N	N	N	N		N	4450	-390	5	-8.06	2266999760	494896	33.54	4750	4795	4435	6290	3390	4840	4580.76	0.00	9210	5526	5182	4946	4602	4366	5355	4775	27	1450	100	3580	5	1	26558307	1182	41.98	1.92	12	1.86	106.00	2323.00	9040	20240220	-50.77	2920	20241210	52.40	9040	-50.77	20240220	2920	52.40	20241210	9040	-50.77	20240220	2920	52.40	20241210	3.86	N	220260	100	26 억	0	N	N	N	N
20	20241227	141029	57	100.00	KOSDAQ		화학	N	N	N	N		N	4465	-375	5	-7.75	1979280465	430518	29.18	4750	4795	4440	6290	3390	4840	4597.44	0.00	5375	5526	5182	4946	4602	4366	5355	4775	27	1450	100	3580	5	1	26558307	1186	42.12	1.92	12	1.62	106.00	2323.00	9040	20240220	-50.61	2920	20241210	52.91	9040	-50.61	20240220	2920	52.91	20241210	9040	-50.61	20240220	2920	52.91	20241210	3.86	N	220260	100	26 억	0	N	N	N	N
21	20241227	131027	57	100.00	KOSDAQ		화학	N	N	N	N		N	4485	-355	5	-7.33	1796000515	389703	26.41	4750	4795	4440	6290	3390	4840	4608.64	0.00	3959	5526	5182	4946	4602	4366	5355	4775	27	1450	100	3580	5	1	26558307	1191	42.31	1.93	12	1.47	106.00	2323.00	9040	20240220	-50.39	2920	20241210	53.60	9040	-50.39	20240220	2920	53.60	20241210	9040	-50.39	20240220	2920	53.60	20241210	3.86	N	220260	100	26 억	0	N	N	N	N
22	20241227	121029	57	100.00	KOSDAQ		화학	N	N	N	N		N	4445	-395	5	-8.16	1661056975	359634	24.37	4750	4795	4440	6290	3390	4840	4618.74	0.00	2589	5526	5182	4946	4602	4366	5355	4775	27	1450	100	3580	5	1	26558307	1181	41.93	1.91	12	1.35	106.00	2323.00	9040	20240220	-50.83	2920	20241210	52.23	9040	-50.83	20240220	2920	52.23	20241210	9040	-50.83	20240220	2920	52.23	20241210	3.86	N	220260	100	26 억	0	N	N	N	N
23	20241227	111026	57	100.00	KOSDAQ		화학	N	N	N	N		N	4485	-355	5	-7.33	1453859490	313250	21.23	4750	4795	4460	6290	3390	4840	4641.21	0.00	-7846	5526	5182	4946	4602	4366	5355	4775	27	1450	100	3580	5	1	26558307	1191	42.31	1.93	12	1.18	106.00	2323.00	9040	20240220	-50.39	2920	20241210	53.60	9040	-50.39	20240220	2920	53.60	20241210	9040	-50.39	20240220	2920	53.60	20241210	3.86	N	220260	100	26 억	0	N	N	N	N
24	20241227	101025	57	100.00	KOSDAQ		화학	N	N	N	N		N	4660	-180	5	-3.72	873713420	186045	12.61	4750	4795	4645	6290	3390	4840	4696.25	0.00	3703	5526	5182	4946	4602	4366	5355	4775	27	1450	100	3580	5	1	26558307	1238	43.96	2.01	12	0.70	106.00	2323.00	9040	20240220	-48.45	2920	20241210	59.59	9040	-48.45	20240220	2920	59.59	20241210	9040	-48.45	20240220	2920	59.59	20241210	3.86	N	220260	100	26 억	0	N	N	N	N
25	20241227	091029	57	100.00	KOSDAQ		화학	N	N	N	N		N	4705	-135	5	-2.79	292894550	61868	4.19	4750	4795	4670	6290	3390	4840	4734.18	0.00	-5712	5526	5182	4946	4602	4366	5355	4775	27	1450	100	3580	5	1	26558307	1250	44.39	2.03	12	0.23	106.00	2323.00	9040	20240220	-47.95	2920	20241210	61.13	9040	-47.95	20240220	2920	61.13	20241210	9040	-47.95	20240220	2920	61.13	20241210	3.86	N	220260	100	26 억	0	N	N	N	N
26	20241226	161021	57	100.00	KOSDAQ		화학	N	N	N	N		N	4840	70	2	1.47	7233576825	1455768	14.27	4810	5290	4710	6200	3340	4770	4969.95	0.00	-24483	6166	5467	5101	4402	4036	5285	4220	27	1430	100	3520	5	1	26558307	1285	45.66	2.08	12	5.48	106.00	2323.00	9040	20240220	-46.46	2920	20241210	65.75	9040	-46.46	20240220	2920	65.75	20241210	9040	-46.46	20240220	2920	65.75	20241210	3.83	N	220260	100	26 억	0	N	N	N	N
27	20241226	151019	57	100.00	KOSDAQ		화학	N	N	N	N		N	4725	-45	5	-0.94	7038674345	1415237	13.87	4810	5290	4710	6200	3340	4770	4974.03	0.00	-25729	6166	5467	5101	4402	4036	5285	4220	27	1430	100	3520	5	1	26558307	1255	44.58	2.03	12	5.33	106.00	2323.00	9040	20240220	-47.73	2920	20241210	61.82	9040	-47.73	20240220	2920	61.82	20241210	9040	-47.73	20240220	2920	61.82	20241210	3.83	N	220260	100	26 억	0	N	N	N	N
28	20241226	141017	57	100.00	KOSDAQ		화학	N	N	N	N		N	4740	-30	5	-0.63	6753501015	1354925	13.28	4810	5290	4725	6200	3340	4770	4984.99	0.00	-24932	6166	5467	5101	4402	4036	5285	4220	27	1430	100	3520	5	1	26558307	1259	44.72	2.04	12	5.10	106.00	2323.00	9040	20240220	-47.57	2920	20241210	62.33	9040	-47.57	20240220	2920	62.33	20241210	9040	-47.57	20240220	2920	62.33	20241210	3.83	N	220260	100	26 억	0	N	N	N	N
29	20241226	131019	57	100.00	KOSDAQ		화학	N	N	N	N		N	4785	15	2	0.31	6534728530	1308798	12.83	4810	5290	4735	6200	3340	4770	4993.55	0.00	-18779	6166	5467	5101	4402	4036	5285	4220	27	1430	100	3520	5	1	26558307	1271	45.14	2.06	12	4.93	106.00	2323.00	9040	20240220	-47.07	2920	20241210	63.87	9040	-47.07	20240220	2920	63.87	20241210	9040	-47.07	20240220	2920	63.87	20241210	3.83	N	220260	100	26 억	0	N	N	N	N
30	20241226	121017	57	100.00	KOSDAQ		화학	N	N	N	N		N	4780	10	2	0.21	6342607015	1268637	12.44	4810	5290	4735	6200	3340	4770	5000.21	0.00	-13131	6166	5467	5101	4402	4036	5285	4220	27	1430	100	3520	5	1	26558307	1269	45.09	2.06	12	4.78	106.00	2323.00	9040	20240220	-47.12	2920	20241210	63.70	9040	-47.12	20240220	2920	63.70	20241210	9040	-47.12	20240220	2920	63.70	20241210	3.83	N	220260	100	26 억	0	N	N	N	N
31	20241226	111016	57	100.00	KOSDAQ		화학	N	N	N	N		N	4835	65	2	1.36	5829457275	1161435	11.39	4810	5290	4775	6200	3340	4770	5019.98	0.00	-30582	6166	5467	5101	4402	4036	5285	4220	27	1430	100	3520	5	1	26558307	1284	45.61	2.08	12	4.37	106.00	2323.00	9040	20240220	-46.52	2920	20241210	65.58	9040	-46.52	20240220	2920	65.58	20241210	9040	-46.52	20240220	2920	65.58	20241210	3.83	N	220260	100	26 억	0	N	N	N	N
32	20241226	101019	57	100.00	KOSDAQ		화학	N	N	N	N		N	4885	115	2	2.41	5297052080	1052025	10.31	4810	5290	4775	6200	3340	4770	5036.03	0.00	-33473	6166	5467	5101	4402	4036	5285	4220	27	1430	100	3520	5	1	26558307	1297	46.08	2.10	12	3.96	106.00	2323.00	9040	20240220	-45.96	2920	20241210	67.29	9040	-45.96	20240220	2920	67.29	20241210	9040	-45.96	20240220	2920	67.29	20241210	3.83	N	220260	100	26 억	0	N	N	N	N
33	20241226	091019	57	100.00	KOSDAQ		화학	N	N	N	N		N	4925	155	2	3.25	1059614535	216815	2.13	4810	4980	4775	6200	3340	4770	4889.21	0.00	11922	6166	5467	5101	4402	4036	5285	4220	27	1430	100	3520	5	1	26558307	1308	46.46	2.12	12	0.82	106.00	2323.00	9040	20240220	-45.52	2920	20241210	68.66	9040	-45.52	20240220	2920	68.66	20241210	9040	-45.52	20240220	2920	68.66	20241210	3.83	N	220260	100	26 억	0	N	N	N	N
34	20241224	161018	57	100.00	KOSDAQ		화학	N	N	N	N		N	4770	205	2	4.49	54325113750	10141640	902.14	4930	5800	4735	5930	3200	4565	5357.26	0.00	17502	4765	4665	4525	4425	4285	4715	4475	27	1365	100	3370	5	1	26558307	1267	45.00	2.05	12	38.19	106.00	2323.00	9040	20240220	-47.23	2920	20241210	63.36	9040	-47.23	20240220	2920	63.36	20241210	9040	-47.23	20240220	2920	63.36	20241210	3.91	N	220260	100	26 억	0	N	N	N	N
35	20241224	151017	57	100.00	KOSDAQ		화학	N	N	N	N		N	4855	290	2	6.35	53507177845	9970333	886.90	4930	5800	4735	5930	3200	4565	5366.64	0.00	-5426	4765	4665	4525	4425	4285	4715	4475	27	1365	100	3370	5	1	26558307	1289	45.80	2.09	12	37.54	106.00	2323.00	9040	20240220	-46.29	2920	20241210	66.27	9040	-46.29	20240220	2920	66.27	20241210	9040	-46.29	20240220	2920	66.27	20241210	3.91	N	220260	100	26 억	0	N	N	N	N
36	20241224	141015	57	100.00	KOSDAQ		화학	N	N	N	N		N	5010	445	2	9.75	51722820615	9608126	854.68	4930	5800	4735	5930	3200	4565	5383.24	0.00	-60062	4765	4665	4525	4425	4285	4715	4475	27	1365	100	3370	10	1	26558307	1331	47.26	2.16	12	36.18	106.00	2323.00	9040	20240220	-44.58	2920	20241210	71.58	9040	-44.58	20240220	2920	71.58	20241210	9040	-44.58	20240220	2920	71.58	20241210	3.91	N	220260	100	26 억	0	N	N	N	N
37	20241224	131016	57	100.00	KOSDAQ		화학	N	N	N	N		N	5010	445	2	9.75	50147272915	9296087	826.92	4930	5800	4735	5930	3200	4565	5394.45	0.00	-48674	4765	4665	4525	4425	4285	4715	4475	27	1365	100	3370	10	1	26558307	1331	47.26	2.16	12	35.00	106.00	2323.00	9040	20240220	-44.58	2920	20241210	71.58	9040	-44.58	20240220	2920	71.58	20241210	9040	-44.58	20240220	2920	71.58	20241210	3.91	N	220260	100	26 억	0	N	N	N	N
38	20241224	121016	57	100.00	KOSDAQ		화학	N	N	N	N		N	5270	705	2	15.44	46994622855	8684978	772.56	4930	5800	4735	5930	3200	4565	5411.03	0.00	-45857	4765	4665	4525	4425	4285	4715	4475	27	1365	100	3370	10	1	26558307	1400	49.72	2.27	12	32.70	106.00	2323.00	9040	20240220	-41.70	2920	20241210	80.48	9040	-41.70	20240220	2920	80.48	20241210	9040	-41.70	20240220	2920	80.48	20241210	3.91	N	220260	100	26 억	0	N	N	N	N
39	20241224	111018	57	100.00	KOSDAQ		화학	N	N	N	N		N	5400	835	2	18.29	44339939305	8188586	728.40	4930	5800	4735	5930	3200	4565	5414.85	0.00	-55664	4765	4665	4525	4425	4285	4715	4475	27	1365	100	3370	10	1	26558307	1434	50.94	2.32	12	30.83	106.00	2323.00	9040	20240220	-40.27	2920	20241210	84.93	9040	-40.27	20240220	2920	84.93	20241210	9040	-40.27	20240220	2920	84.93	20241210	3.91	N	220260	100	26 억	0	N	N	N	N
40	20241224	101017	57	100.00	KOSDAQ		화학	N	N	N	N		N	5450	885	2	19.39	39117790995	7232288	643.34	4930	5800	4735	5930	3200	4565	5408.78	0.00	-51339	4765	4665	4525	4425	4285	4715	4475	27	1365	100	3370	10	1	26558307	1447	51.42	2.35	12	27.23	106.00	2323.00	9040	20240220	-39.71	2920	20241210	86.64	9040	-39.71	20240220	2920	86.64	20241210	9040	-39.71	20240220	2920	86.64	20241210	3.91	N	220260	100	26 억	0	N	N	N	N
41	20241224	091022	57	100.00	KOSDAQ		화학	N	N	N	N		N	5180	615	2	13.47	5083537845	1036660	92.21	4930	5180	4735	5930	3200	4565	4903.78	0.00	27130	4765	4665	4525	4425	4285	4715	4475	27	1365	100	3370	10	1	26558307	1376	48.87	2.23	12	3.90	106.00	2323.00	9040	20240220	-42.70	2920	20241210	77.40	9040	-42.70	20240220	2920	77.40	20241210	9040	-42.70	20240220	2920	77.40	20241210	3.91	N	220260	100	26 억	0	N	N	N	N
42	20241223	161008	57	100.00	KOSDAQ		화학	N	N	N	N		N	4565	5	2	0.11	4268227995	951004	10.91	4535	4625	4385	5920	3195	4560	4487.68	0.00	26519	5500	5030	4590	4120	3680	5265	4355	27	1360	100	3370	5	1	26558307	1212	43.07	1.97	12	3.58	106.00	2323.00	9040	20240220	-49.50	2920	20241210	56.34	9040	-49.50	20240220	2920	56.34	20241210	9040	-49.50	20240220	2920	56.34	20241210	3.93	N	220260	100	26 억	0	N	N	N	N
43	20241223	151014	57	100.00	KOSDAQ		화학	N	N	N	N		N	4475	-85	5	-1.86	3530396680	788345	9.04	4535	4625	4385	5920	3195	4560	4478.16	0.00	60920	5500	5030	4590	4120	3680	5265	4355	27	1360	100	3370	5	1	26558307	1188	42.22	1.93	12	2.97	106.00	2323.00	9040	20240220	-50.50	2920	20241210	53.25	9040	-50.50	20240220	2920	53.25	20241210	9040	-50.50	20240220	2920	53.25	20241210	3.93	N	220260	100	26 억	0	N	N	N	N
44	20241223	141008	57	100.00	KOSDAQ		화학	N	N	N	N		N	4435	-125	5	-2.74	3266467500	729113	8.36	4535	4625	4385	5920	3195	4560	4479.98	0.00	62082	5500	5030	4590	4120	3680	5265	4355	27	1360	100	3370	5	1	26558307	1178	41.84	1.91	12	2.75	106.00	2323.00	9040	20240220	-50.94	2920	20241210	51.88	9040	-50.94	20240220	2920	51.88	20241210	9040	-50.94	20240220	2920	51.88	20241210	3.93	N	220260	100	26 억	0	N	N	N	N
45	20241223	131008	57	100.00	KOSDAQ		화학	N	N	N	N		N	4435	-125	5	-2.74	3041205220	678152	7.78	4535	4625	4385	5920	3195	4560	4484.47	0.00	63105	5500	5030	4590	4120	3680	5265	4355	27	1360	100	3370	5	1	26558307	1178	41.84	1.91	12	2.55	106.00	2323.00	9040	20240220	-50.94	2920	20241210	51.88	9040	-50.94	20240220	2920	51.88	20241210	9040	-50.94	20240220	2920	51.88	20241210	3.93	N	220260	100	26 억	0	N	N	N	N
46	20241223	121010	57	100.00	KOSDAQ		화학	N	N	N	N		N	4445	-115	5	-2.52	2902078635	646841	7.42	4535	4625	4385	5920	3195	4560	4486.46	0.00	66537	5500	5030	4590	4120	3680	5265	4355	27	1360	100	3370	5	1	26558307	1181	41.93	1.91	12	2.44	106.00	2323.00	9040	20240220	-50.83	2920	20241210	52.23	9040	-50.83	20240220	2920	52.23	20241210	9040	-50.83	20240220	2920	52.23	20241210	3.93	N	220260	100	26 억	0	N	N	N	N
47	20241223	111008	57	100.00	KOSDAQ		화학	N	N	N	N		N	4430	-130	5	-2.85	2710831645	603690	6.92	4535	4625	4385	5920	3195	4560	4490.35	0.00	59623	5500	5030	4590	4120	3680	5265	4355	27	1360	100	3370	5	1	26558307	1177	41.79	1.91	12	2.27	106.00	2323.00	9040	20240220	-51.00	2920	20241210	51.71	9040	-51.00	20240220	2920	51.71	20241210	9040	-51.00	20240220	2920	51.71	20241210	3.93	N	220260	100	26 억	0	N	N	N	N
48	20241223	101002	57	100.00	KOSDAQ		화학	N	N	N	N		N	4420	-140	5	-3.07	2450926550	544857	6.25	4535	4625	4385	5920	3195	4560	4498.21	0.00	54604	5500	5030	4590	4120	3680	5265	4355	27	1360	100	3370	5	1	26558307	1174	41.70	1.90	12	2.05	106.00	2323.00	9040	20240220	-51.11	2920	20241210	51.37	9040	-51.11	20240220	2920	51.37	20241210	9040	-51.11	20240220	2920	51.37	20241210	3.93	N	220260	100	26 억	0	N	N	N	N
49	20241223	091007	57	100.00	KOSDAQ		화학	N	N	N	N		N	4600	40	2	0.88	569863970	125061	1.43	4535	4605	4510	5920	3195	4560	4556.67	0.00	24772	5500	5030	4590	4120	3680	5265	4355	27	1360	100	3370	5	1	26558307	1222	43.40	1.98	12	0.47	106.00	2323.00	9040	20240220	-49.12	2920	20241210	57.53	9040	-49.12	20240220	2920	57.53	20241210	9040	-49.12	20240220	2920	57.53	20241210	3.93	N	220260	100	26 억	0	N	N	N	N
50	20241220	161003	57	100.00	KOSDAQ		화학	N	N	N	N		N	4560	455	2	11.08	41007465570	8671549	261.88	4235	5060	4150	5330	2875	4105	4729.08	0.00	-31841	4815	4460	4260	3905	3705	4360	3805	27	1225	100	3030	5	1	26558307	1211	43.02	1.96	12	32.65	106.00	2323.00	9040	20240220	-49.56	2920	20241210	56.16	9040	-49.56	20240220	2920	56.16	20241210	9040	-49.56	20240220	2920	56.16	20241210	3.28	N	220260	100	26 억	0	N	N	N	N
51	20241220	151006	57	100.00	KOSDAQ		화학	N	N	N	N		N	4525	420	2	10.23	40434054835	8545234	258.06	4235	5060	4150	5330	2875	4105	4731.78	0.00	-35707	4815	4460	4260	3905	3705	4360	3805	27	1225	100	3030	5	1	26558307	1202	42.69	1.95	12	32.18	106.00	2323.00	9040	20240220	-49.94	2920	20241210	54.97	9040	-49.94	20240220	2920	54.97	20241210	9040	-49.94	20240220	2920	54.97	20241210	3.28	N	220260	100	26 억	0	N	N	N	N
52	20241220	141004	57	100.00	KOSDAQ		화학	N	N	N	N		N	4525	420	2	10.23	39283436125	8292713	250.44	4235	5060	4150	5330	2875	4105	4737.11	0.00	-40465	4815	4460	4260	3905	3705	4360	3805	27	1225	100	3030	5	1	26558307	1202	42.69	1.95	12	31.22	106.00	2323.00	9040	20240220	-49.94	2920	20241210	54.97	9040	-49.94	20240220	2920	54.97	20241210	9040	-49.94	20240220	2920	54.97	20241210	3.28	N	220260	100	26 억	0	N	N	N	N
53	20241220	131003	57	100.00	KOSDAQ		화학	N	N	N	N		N	4575	470	2	11.45	38174922045	8050136	243.11	4235	5060	4150	5330	2875	4105	4742.16	0.00	-40971	4815	4460	4260	3905	3705	4360	3805	27	1225	100	3030	5	1	26558307	1215	43.16	1.97	12	30.31	106.00	2323.00	9040	20240220	-49.39	2920	20241210	56.68	9040	-49.39	20240220	2920	56.68	20241210	9040	-49.39	20240220	2920	56.68	20241210	3.28	N	220260	100	26 억	0	N	N	N	N
54	20241220	121002	57	100.00	KOSDAQ		화학	N	N	N	N		N	4640	535	2	13.03	36199872465	7616709	230.02	4235	5060	4150	5330	2875	4105	4752.70	0.00	-37357	4815	4460	4260	3905	3705	4360	3805	27	1225	100	3030	5	1	26558307	1232	43.77	2.00	12	28.68	106.00	2323.00	9040	20240220	-48.67	2920	20241210	58.90	9040	-48.67	20240220	2920	58.90	20241210	9040	-48.67	20240220	2920	58.90	20241210	3.28	N	220260	100	26 억	0	N	N	N	N
55	20241220	111002	57	100.00	KOSDAQ		화학	N	N	N	N		N	4665	560	2	13.64	31475480970	6625977	200.10	4235	5060	4150	5330	2875	4105	4750.33	0.00	-17318	4815	4460	4260	3905	3705	4360	3805	27	1225	100	3030	5	1	26558307	1239	44.01	2.01	12	24.95	106.00	2323.00	9040	20240220	-48.40	2920	20241210	59.76	9040	-48.40	20240220	2920	59.76	20241210	9040	-48.40	20240220	2920	59.76	20241210	3.28	N	220260	100	26 억	0	N	N	N	N
56	20241220	101003	57	100.00	KOSDAQ		화학	N	N	N	N		N	4605	500	2	12.18	28987421050	6090651	183.93	4235	5060	4150	5330	2875	4105	4759.35	0.00	-21483	4815	4460	4260	3905	3705	4360	3805	27	1225	100	3030	5	1	26558307	1223	43.44	1.98	12	22.93	106.00	2323.00	9040	20240220	-49.06	2920	20241210	57.71	9040	-49.06	20240220	2920	57.71	20241210	9040	-49.06	20240220	2920	57.71	20241210	3.28	N	220260	100	26 억	0	N	N	N	N
57	20241220	091005	57	100.00	KOSDAQ		화학	N	N	N	N		N	4400	295	2	7.19	1545307535	359537	10.86	4235	4425	4150	5330	2875	4105	4298.12	0.00	-8963	4815	4460	4260	3905	3705	4360	3805	27	1225	100	3030	5	1	26558307	1169	41.51	1.89	12	1.35	106.00	2323.00	9040	20240220	-51.33	2920	20241210	50.68	9040	-51.33	20240220	2920	50.68	20241210	9040	-51.33	20240220	2920	50.68	20241210	3.28	N	220260	100	26 억	0	N	N	N	N
58	20241219	161000	57	100.00	KOSDAQ		화학	N	N	N	N		N	4105	45	2	1.11	14172831345	3264447	62.90	4120	4615	4060	5270	2845	4060	4341.94	0.00	-25092	4840	4450	3945	3555	3050	4645	3750	27	1210	100	3000	5	1	26558307	1090	38.73	1.77	12	12.29	106.00	2323.00	9040	20240220	-54.59	2920	20241210	40.58	9040	-54.59	20240220	2920	40.58	20241210	9040	-54.59	20240220	2920	40.58	20241210	3.25	N	220260	100	26 억	0	N	N	N	N
59	20241219	150959	57	100.00	KOSDAQ		화학	N	N	N	N		N	4095	35	2	0.86	13995904475	3221348	62.07	4120	4615	4060	5270	2845	4060	4345.01	0.00	-20826	4840	4450	3945	3555	3050	4645	3750	27	1210	100	3000	5	1	26558307	1088	38.63	1.76	12	12.13	106.00	2323.00	9040	20240220	-54.70	2920	20241210	40.24	9040	-54.70	20240220	2920	40.24	20241210	9040	-54.70	20240220	2920	40.24	20241210	3.25	N	220260	100	26 억	0	N	N	N	N
60	20241219	141001	57	100.00	KOSDAQ		화학	N	N	N	N		N	4135	75	2	1.85	13507693505	3102411	59.78	4120	4615	4070	5270	2845	4060	4354.23	0.00	-26874	4840	4450	3945	3555	3050	4645	3750	27	1210	100	3000	5	1	26558307	1098	39.01	1.78	12	11.68	106.00	2323.00	9040	20240220	-54.26	2920	20241210	41.61	9040	-54.26	20240220	2920	41.61	20241210	9040	-54.26	20240220	2920	41.61	20241210	3.25	N	220260	100	26 억	0	N	N	N	N
61	20241219	130959	57	100.00	KOSDAQ		화학	N	N	N	N		N	4245	185	2	4.56	12628067590	2890548	55.70	4120	4615	4100	5270	2845	4060	4369.07	0.00	-34231	4840	4450	3945	3555	3050	4645	3750	27	1210	100	3000	5	1	26558307	1127	40.05	1.83	12	10.88	106.00	2323.00	9040	20240220	-53.04	2920	20241210	45.38	9040	-53.04	20240220	2920	45.38	20241210	9040	-53.04	20240220	2920	45.38	20241210	3.25	N	220260	100	26 억	0	N	N	N	N
62	20241219	121002	57	100.00	KOSDAQ		화학	N	N	N	N		N	4250	190	2	4.68	12224058190	2796114	53.88	4120	4615	4100	5270	2845	4060	4372.14	0.00	-31333	4840	4450	3945	3555	3050	4645	3750	27	1210	100	3000	5	1	26558307	1129	40.09	1.83	12	10.53	106.00	2323.00	9040	20240220	-52.99	2920	20241210	45.55	9040	-52.99	20240220	2920	45.55	20241210	9040	-52.99	20240220	2920	45.55	20241210	3.25	N	220260	100	26 억	0	N	N	N	N
63	20241219	110958	57	100.00	KOSDAQ		화학	N	N	N	N		N	4240	180	2	4.43	11935062850	2727975	52.56	4120	4615	4100	5270	2845	4060	4375.42	0.00	-28958	4840	4450	3945	3555	3050	4645	3750	27	1210	100	3000	5	1	26558307	1126	40.00	1.83	12	10.27	106.00	2323.00	9040	20240220	-53.10	2920	20241210	45.21	9040	-53.10	20240220	2920	45.21	20241210	9040	-53.10	20240220	2920	45.21	20241210	3.25	N	220260	100	26 억	0	N	N	N	N
64	20241219	100951	57	100.00	KOSDAQ		화학	N	N	N	N		N	4275	215	2	5.30	10447932665	2380329	45.86	4120	4615	4100	5270	2845	4060	4389.71	0.00	-7530	4840	4450	3945	3555	3050	4645	3750	27	1210	100	3000	5	1	26558307	1135	40.33	1.84	12	8.96	106.00	2323.00	9040	20240220	-52.71	2920	20241210	46.40	9040	-52.71	20240220	2920	46.40	20241210	9040	-52.71	20240220	2920	46.40	20241210	3.25	N	220260	100	26 억	0	N	N	N	N
65	20241219	091001	57	100.00	KOSDAQ		화학	N	N	N	N		N	4430	370	2	9.11	4986641765	1139102	21.95	4120	4615	4100	5270	2845	4060	4378.55	0.00	-18835	4840	4450	3945	3555	3050	4645	3750	27	1210	100	3000	5	1	26558307	1177	41.79	1.91	12	4.29	106.00	2323.00	9040	20240220	-51.00	2920	20241210	51.71	9040	-51.00	20240220	2920	51.71	20241210	9040	-51.00	20240220	2920	51.71	20241210	3.25	N	220260	100	26 억	0	N	N	N	N
66	20241218	160955	57	100.00	KOSDAQ		화학	N	N	N	N		N	4060	725	2	21.74	20969306965	5120803	3995.23	3465	4335	3440	4335	2335	3335	4095.02	0.46	-260156	3545	3440	3325	3220	3105	3382	3162	27	1000	100	2460	5	1	26558307	1078	38.30	1.75	12	19.28	106.00	2323.00	9040	20240220	-55.09	2920	20241210	39.04	9040	-55.09	20240220	2920	39.04	20241210	9040	-55.09	20240220	2920	39.04	20241210	3.28	N	220260	100	26 억	122926	N	N	N	N
67	20241218	150959	57	100.00	KOSDAQ		화학	N	N	N	N		N	4335	1000	1	29.99	19105848225	4679130	3650.64	3465	4335	3440	4335	2335	3335	4083.21	0.46	-276193	3545	3440	3325	3220	3105	3382	3162	27	1000	100	2460	5	1	26558307	1151	40.90	1.87	12	17.62	106.00	2323.00	9040	20240220	-52.05	2920	20241210	48.46	9040	-52.05	20240220	2920	48.46	20241210	9040	-52.05	20240220	2920	48.46	20241210	3.28	N	220260	100	26 억	122926	N	N	N	N
68	20241218	140957	57	100.00	KOSDAQ		화학	N	N	N	N		N	4065	730	2	21.89	15576436905	3851945	3005.27	3465	4255	3440	4335	2335	3335	4043.78	0.46	-266307	3545	3440	3325	3220	3105	3382	3162	27	1000	100	2460	5	1	26558307	1080	38.35	1.75	12	14.50	106.00	2323.00	9040	20240220	-55.03	2920	20241210	39.21	9040	-55.03	20240220	2920	39.21	20241210	9040	-55.03	20240220	2920	39.21	20241210	3.28	N	220260	100	26 억	122926	N	N	N	N
69	20241218	130959	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	785	2	23.54	14686808330	3634794	2835.85	3465	4255	3440	4335	2335	3335	4040.62	0.46	-268506	3545	3440	3325	3220	3105	3382	3162	27	1000	100	2460	5	1	26558307	1094	38.87	1.77	12	13.69	106.00	2323.00	9040	20240220	-54.42	2920	20241210	41.10	9040	-54.42	20240220	2920	41.10	20241210	9040	-54.42	20240220	2920	41.10	20241210	3.28	N	220260	100	26 억	122926	N	N	N	N
70	20241218	120951	57	100.00	KOSDAQ		화학	N	N	N	N		N	3960	625	2	18.74	12221913325	3033233	2366.51	3465	4255	3440	4335	2335	3335	4029.34	0.46	-271170	3545	3440	3325	3220	3105	3382	3162	27	1000	100	2460	5	1	26558307	1052	37.36	1.70	12	11.42	106.00	2323.00	9040	20240220	-56.19	2920	20241210	35.62	9040	-56.19	20240220	2920	35.62	20241210	9040	-56.19	20240220	2920	35.62	20241210	3.28	N	220260	100	26 억	122926	N	N	N	N
71	20241218	110957	57	100.00	KOSDAQ		화학	N	N	N	N		N	4060	725	2	21.74	11223683680	2787056	2174.45	3465	4255	3440	4335	2335	3335	4027.08	0.46	-254108	3545	3440	3325	3220	3105	3382	3162	27	1000	100	2460	5	1	26558307	1078	38.30	1.75	12	10.49	106.00	2323.00	9040	20240220	-55.09	2920	20241210	39.04	9040	-55.09	20240220	2920	39.04	20241210	9040	-55.09	20240220	2920	39.04	20241210	3.28	N	220260	100	26 억	122926	N	N	N	N
72	20241218	100958	57	100.00	KOSDAQ		화학	N	N	N	N		N	4020	685	2	20.54	10135099825	2518256	1964.73	3465	4255	3440	4335	2335	3335	4024.65	0.46	-262264	3545	3440	3325	3220	3105	3382	3162	27	1000	100	2460	5	1	26558307	1068	37.92	1.73	12	9.48	106.00	2323.00	9040	20240220	-55.53	2920	20241210	37.67	9040	-55.53	20240220	2920	37.67	20241210	9040	-55.53	20240220	2920	37.67	20241210	3.28	N	220260	100	26 억	122926	N	N	N	N
73	20241218	091001	57	100.00	KOSDAQ		화학	N	N	N	N		N	4160	825	2	24.74	2645085070	678754	529.56	3465	4160	3440	4335	2335	3335	3896.97	0.46	-64905	3545	3440	3325	3220	3105	3382	3162	27	1000	100	2460	5	1	26558307	1105	39.25	1.79	12	2.56	106.00	2323.00	9040	20240220	-53.98	2920	20241210	42.47	9040	-53.98	20240220	2920	42.47	20241210	9040	-53.98	20240220	2920	42.47	20241210	3.28	N	220260	100	26 억	122926	Y	N	N	N
74	20241217	160953	57	100.00	KOSDAQ		화학	N	N	N	N		N	3335	-20	5	-0.60	367572460	111932	228.49	3385	3430	3210	4360	2350	3355	3283.25	0.51	-13774	3415	3385	3340	3310	3265	3400	3325	27	1005	100	2480	5	1	26558307	886	31.46	1.44	12	0.42	106.00	2323.00	9040	20240220	-63.11	2920	20241210	14.21	9040	-63.11	20240220	2920	14.21	20241210	9040	-63.11	20240220	2920	14.21	20241210	3.28	N	220260	100	26 억	136681	N	N	N	N
75	20241217	150958	57	100.00	KOSDAQ		화학	N	N	N	N		N	3350	-5	5	-0.15	332485610	101354	206.90	3385	3430	3210	4360	2350	3355	3280.44	0.51	-17383	3415	3385	3340	3310	3265	3400	3325	27	1005	100	2480	5	1	26558307	890	31.60	1.44	12	0.38	106.00	2323.00	9040	20240220	-62.94	2920	20241210	14.73	9040	-62.94	20240220	2920	14.73	20241210	9040	-62.94	20240220	2920	14.73	20241210	3.28	N	220260	100	26 억	136681	N	N	N	N
76	20241217	140949	57	100.00	KOSDAQ		화학	N	N	N	N		N	3240	-115	5	-3.43	220820145	67849	138.50	3385	3390	3210	4360	2350	3355	3254.58	0.51	-10406	3415	3385	3340	3310	3265	3400	3325	27	1005	100	2480	5	1	26558307	860	30.57	1.39	12	0.26	106.00	2323.00	9040	20240220	-64.16	2920	20241210	10.96	9040	-64.16	20240220	2920	10.96	20241210	9040	-64.16	20240220	2920	10.96	20241210	3.28	N	220260	100	26 억	136681	N	N	N	N
77	20241217	130945	57	100.00	KOSDAQ		화학	N	N	N	N		N	3230	-125	5	-3.73	174385215	53489	109.19	3385	3390	3215	4360	2350	3355	3260.21	0.51	-8218	3415	3385	3340	3310	3265	3400	3325	27	1005	100	2480	5	1	26558307	858	30.47	1.39	12	0.20	106.00	2323.00	9040	20240220	-64.27	2920	20241210	10.62	9040	-64.27	20240220	2920	10.62	20241210	9040	-64.27	20240220	2920	10.62	20241210	3.28	N	220260	100	26 억	136681	N	N	N	N
78	20241217	120926	57	100.00	KOSDAQ		화학	N	N	N	N		N	3240	-115	5	-3.43	154239205	47247	96.45	3385	3390	3225	4360	2350	3355	3264.53	0.51	-3849	3415	3385	3340	3310	3265	3400	3325	27	1005	100	2480	5	1	26558307	860	30.57	1.39	12	0.18	106.00	2323.00	9040	20240220	-64.16	2920	20241210	10.96	9040	-64.16	20240220	2920	10.96	20241210	9040	-64.16	20240220	2920	10.96	20241210	3.28	N	220260	100	26 억	136681	N	N	N	N
79	20241217	110933	57	100.00	KOSDAQ		화학	N	N	N	N		N	3265	-90	5	-2.68	109078220	33293	67.96	3385	3390	3245	4360	2350	3355	3276.31	0.51	-5964	3415	3385	3340	3310	3265	3400	3325	27	1005	100	2480	5	1	26558307	867	30.80	1.41	12	0.13	106.00	2323.00	9040	20240220	-63.88	2920	20241210	11.82	9040	-63.88	20240220	2920	11.82	20241210	9040	-63.88	20240220	2920	11.82	20241210	3.28	N	220260	100	26 억	136681	N	N	N	N
80	20241217	100944	57	100.00	KOSDAQ		화학	N	N	N	N		N	3265	-90	5	-2.68	82160685	25035	51.10	3385	3390	3250	4360	2350	3355	3281.83	0.51	-6392	3415	3385	3340	3310	3265	3400	3325	27	1005	100	2480	5	1	26558307	867	30.80	1.41	12	0.09	106.00	2323.00	9040	20240220	-63.88	2920	20241210	11.82	9040	-63.88	20240220	2920	11.82	20241210	9040	-63.88	20240220	2920	11.82	20241210	3.28	N	220260	100	26 억	136681	N	N	N	N
81	20241217	090955	57	100.00	KOSDAQ		화학	N	N	N	N		N	3320	-35	5	-1.04	16334230	4900	10.00	3385	3390	3320	4360	2350	3355	3333.52	0.51	-4366	3415	3385	3340	3310	3265	3400	3325	27	1005	100	2480	5	1	26558307	882	31.32	1.43	12	0.02	106.00	2323.00	9040	20240220	-63.27	2920	20241210	13.70	9040	-63.27	20240220	2920	13.70	20241210	9040	-63.27	20240220	2920	13.70	20241210	3.28	N	220260	100	26 억	136681	N	N	N	N
82	20241216	160946	57	100.00	KOSDAQ		화학	N	N	N	N		N	3355	80	2	2.44	163173595	48859	118.52	3295	3370	3295	4255	2295	3275	3339.62	0.47	10171	3421	3347	3241	3167	3061	3385	3205	27	980	100	2420	5	1	26558307	891	31.65	1.44	12	0.18	106.00	2323.00	9040	20240220	-62.89	2920	20241210	14.90	9040	-62.89	20240220	2920	14.90	20241210	9040	-62.89	20240220	2920	14.90	20241210	3.29	N	220260	100	26 억	126061	N	N	N	N
83	20241216	150956	57	100.00	KOSDAQ		화학	N	N	N	N		N	3345	70	2	2.14	158859200	47571	115.39	3295	3370	3295	4255	2295	3275	3339.41	0.47	10115	3421	3347	3241	3167	3061	3385	3205	27	980	100	2420	5	1	26558307	888	31.56	1.44	12	0.18	106.00	2323.00	9040	20240220	-63.00	2920	20241210	14.55	9040	-63.00	20240220	2920	14.55	20241210	9040	-63.00	20240220	2920	14.55	20241210	3.29	N	220260	100	26 억	126061	N	N	N	N
84	20241216	140954	57	100.00	KOSDAQ		화학	N	N	N	N		N	3355	80	2	2.44	147466945	44164	107.13	3295	3370	3295	4255	2295	3275	3339.08	0.47	10199	3421	3347	3241	3167	3061	3385	3205	27	980	100	2420	5	1	26558307	891	31.65	1.44	12	0.17	106.00	2323.00	9040	20240220	-62.89	2920	20241210	14.90	9040	-62.89	20240220	2920	14.90	20241210	9040	-62.89	20240220	2920	14.90	20241210	3.29	N	220260	100	26 억	126061	N	N	N	N
85	20241216	130956	57	100.00	KOSDAQ		화학	N	N	N	N		N	3350	75	2	2.29	130149430	38996	94.59	3295	3370	3295	4255	2295	3275	3337.51	0.47	7516	3421	3347	3241	3167	3061	3385	3205	27	980	100	2420	5	1	26558307	890	31.60	1.44	12	0.15	106.00	2323.00	9040	20240220	-62.94	2920	20241210	14.73	9040	-62.94	20240220	2920	14.73	20241210	9040	-62.94	20240220	2920	14.73	20241210	3.29	N	220260	100	26 억	126061	N	N	N	N
86	20241216	120954	57	100.00	KOSDAQ		화학	N	N	N	N		N	3360	85	2	2.60	102277610	30658	74.37	3295	3370	3295	4255	2295	3275	3336.08	0.47	3762	3421	3347	3241	3167	3061	3385	3205	27	980	100	2420	5	1	26558307	892	31.70	1.45	12	0.12	106.00	2323.00	9040	20240220	-62.83	2920	20241210	15.07	9040	-62.83	20240220	2920	15.07	20241210	9040	-62.83	20240220	2920	15.07	20241210	3.29	N	220260	100	26 억	126061	N	N	N	N
87	20241216	110953	57	100.00	KOSDAQ		화학	N	N	N	N		N	3345	70	2	2.14	92200160	27638	67.04	3295	3370	3295	4255	2295	3275	3335.99	0.47	2323	3421	3347	3241	3167	3061	3385	3205	27	980	100	2420	5	1	26558307	888	31.56	1.44	12	0.10	106.00	2323.00	9040	20240220	-63.00	2920	20241210	14.55	9040	-63.00	20240220	2920	14.55	20241210	9040	-63.00	20240220	2920	14.55	20241210	3.29	N	220260	100	26 억	126061	N	N	N	N
88	20241216	100954	57	100.00	KOSDAQ		화학	N	N	N	N		N	3345	70	2	2.14	46038580	13758	33.37	3295	3370	3295	4255	2295	3275	3346.31	0.47	515	3421	3347	3241	3167	3061	3385	3205	27	980	100	2420	5	1	26558307	888	31.56	1.44	12	0.05	106.00	2323.00	9040	20240220	-63.00	2920	20241210	14.55	9040	-63.00	20240220	2920	14.55	20241210	9040	-63.00	20240220	2920	14.55	20241210	3.29	N	220260	100	26 억	126061	N	N	N	N
89	20241216	090954	57	100.00	KOSDAQ		화학	N	N	N	N		N	3345	70	2	2.14	7653215	2299	5.58	3295	3360	3295	4255	2295	3275	3328.93	0.47	834	3421	3347	3241	3167	3061	3385	3205	27	980	100	2420	5	1	26558307	888	31.56	1.44	12	0.01	106.00	2323.00	9040	20240220	-63.00	2920	20241210	14.55	9040	-63.00	20240220	2920	14.55	20241210	9040	-63.00	20240220	2920	14.55	20241210	3.29	N	220260	100	26 억	126061	N	N	N	N
90	20241213	160946	57	100.00	KOSDAQ		화학	N	N	N	N		N	3275	10	2	0.31	133682845	41005	95.22	3220	3315	3135	4240	2290	3265	3260.15	0.47	957	3341	3302	3231	3192	3121	3322	3212	27	975	100	2410	5	1	26558307	870	30.90	1.41	12	0.15	106.00	2323.00	9040	20240220	-63.77	2920	20241210	12.16	9040	-63.77	20240220	2920	12.16	20241210	9040	-63.77	20240220	2920	12.16	20241210	3.31	N	220260	100	26 억	125104	N	N	N	N
91	20241213	150952	57	100.00	KOSDAQ		화학	N	N	N	N		N	3270	5	2	0.15	123556130	37914	88.04	3220	3315	3135	4240	2290	3265	3258.85	0.47	2763	3341	3302	3231	3192	3121	3322	3212	27	975	100	2410	5	1	26558307	868	30.85	1.41	12	0.14	106.00	2323.00	9040	20240220	-63.83	2920	20241210	11.99	9040	-63.83	20240220	2920	11.99	20241210	9040	-63.83	20240220	2920	11.99	20241210	3.31	N	220260	100	26 억	125104	N	N	N	N
92	20241213	140952	57	100.00	KOSDAQ		화학	N	N	N	N		N	3290	25	2	0.77	93862640	28813	66.91	3220	3315	3135	4240	2290	3265	3257.65	0.47	623	3341	3302	3231	3192	3121	3322	3212	27	975	100	2410	5	1	26558307	874	31.04	1.42	12	0.11	106.00	2323.00	9040	20240220	-63.61	2920	20241210	12.67	9040	-63.61	20240220	2920	12.67	20241210	9040	-63.61	20240220	2920	12.67	20241210	3.31	N	220260	100	26 억	125104	N	N	N	N
93	20241213	130952	57	100.00	KOSDAQ		화학	N	N	N	N		N	3285	20	2	0.61	85740115	26346	61.18	3220	3315	3135	4240	2290	3265	3254.39	0.47	622	3341	3302	3231	3192	3121	3322	3212	27	975	100	2410	5	1	26558307	872	30.99	1.41	12	0.10	106.00	2323.00	9040	20240220	-63.66	2920	20241210	12.50	9040	-63.66	20240220	2920	12.50	20241210	9040	-63.66	20240220	2920	12.50	20241210	3.31	N	220260	100	26 억	125104	N	N	N	N
94	20241213	120953	57	100.00	KOSDAQ		화학	N	N	N	N		N	3250	-15	5	-0.46	70789655	21775	50.56	3220	3315	3135	4240	2290	3265	3250.96	0.47	-1631	3341	3302	3231	3192	3121	3322	3212	27	975	100	2410	5	1	26558307	863	30.66	1.40	12	0.08	106.00	2323.00	9040	20240220	-64.05	2920	20241210	11.30	9040	-64.05	20240220	2920	11.30	20241210	9040	-64.05	20240220	2920	11.30	20241210	3.31	N	220260	100	26 억	125104	N	N	N	N
95	20241213	110951	57	100.00	KOSDAQ		화학	N	N	N	N		N	3275	10	2	0.31	46026870	14235	33.06	3220	3290	3135	4240	2290	3265	3233.36	0.47	155	3341	3302	3231	3192	3121	3322	3212	27	975	100	2410	5	1	26558307	870	30.90	1.41	12	0.05	106.00	2323.00	9040	20240220	-63.77	2920	20241210	12.16	9040	-63.77	20240220	2920	12.16	20241210	9040	-63.77	20240220	2920	12.16	20241210	3.31	N	220260	100	26 억	125104	N	N	N	N
96	20241213	100943	57	100.00	KOSDAQ		화학	N	N	N	N		N	3255	-10	5	-0.31	43960250	13601	31.58	3220	3290	3135	4240	2290	3265	3232.13	0.47	320	3341	3302	3231	3192	3121	3322	3212	27	975	100	2410	5	1	26558307	864	30.71	1.40	12	0.05	106.00	2323.00	9040	20240220	-63.99	2920	20241210	11.47	9040	-63.99	20240220	2920	11.47	20241210	9040	-63.99	20240220	2920	11.47	20241210	3.31	N	220260	100	26 억	125104	N	N	N	N
97	20241213	090952	57	100.00	KOSDAQ		화학	N	N	N	N		N	3235	-30	5	-0.92	6002830	1862	4.32	3220	3250	3205	4240	2290	3265	3223.86	0.47	685	3341	3302	3231	3192	3121	3322	3212	27	975	100	2410	5	1	26558307	859	30.52	1.39	12	0.01	106.00	2323.00	9040	20240220	-64.21	2920	20241210	10.79	9040	-64.21	20240220	2920	10.79	20241210	9040	-64.21	20240220	2920	10.79	20241210	3.31	N	220260	100	26 억	125104	N	N	N	N
98	20241212	160952	57	100.00	KOSDAQ		화학	N	N	N	N		N	3265	85	2	2.67	138042660	42848	88.68	3210	3270	3160	4130	2230	3180	3221.68	0.50	-6485	3310	3245	3165	3100	3020	3277	3132	27	950	100	2350	5	1	26558307	867	30.80	1.41	12	0.16	106.00	2323.00	9040	20240220	-63.88	2920	20241210	11.82	9040	-63.88	20240220	2920	11.82	20241210	9040	-63.88	20240220	2920	11.82	20241210	3.29	N	220260	100	26 억	131589	N	N	N	N
99	20241212	150945	57	100.00	KOSDAQ		화학	N	N	N	N		N	3230	50	2	1.57	126608885	39340	81.42	3210	3270	3160	4130	2230	3180	3218.32	0.50	-8744	3310	3245	3165	3100	3020	3277	3132	27	950	100	2350	5	1	26558307	858	30.47	1.39	12	0.15	106.00	2323.00	9040	20240220	-64.27	2920	20241210	10.62	9040	-64.27	20240220	2920	10.62	20241210	9040	-64.27	20240220	2920	10.62	20241210	3.29	N	220260	100	26 억	131589	N	N	N	N
100	20241212	140944	57	100.00	KOSDAQ		화학	N	N	N	N		N	3220	40	2	1.26	112843270	35078	72.60	3210	3270	3160	4130	2230	3180	3216.92	0.50	-9566	3310	3245	3165	3100	3020	3277	3132	27	950	100	2350	5	1	26558307	855	30.38	1.39	12	0.13	106.00	2323.00	9040	20240220	-64.38	2920	20241210	10.27	9040	-64.38	20240220	2920	10.27	20241210	9040	-64.38	20240220	2920	10.27	20241210	3.29	N	220260	100	26 억	131589	N	N	N	N
101	20241212	130932	57	100.00	KOSDAQ		화학	N	N	N	N		N	3215	35	2	1.10	101886375	31671	65.54	3210	3270	3160	4130	2230	3180	3217.02	0.50	-8609	3310	3245	3165	3100	3020	3277	3132	27	950	100	2350	5	1	26558307	854	30.33	1.38	12	0.12	106.00	2323.00	9040	20240220	-64.44	2920	20241210	10.10	9040	-64.44	20240220	2920	10.10	20241210	9040	-64.44	20240220	2920	10.10	20241210	3.29	N	220260	100	26 억	131589	N	N	N	N
102	20241212	120927	57	100.00	KOSDAQ		화학	N	N	N	N		N	3200	20	2	0.63	90844635	28216	58.39	3210	3270	3160	4130	2230	3180	3219.61	0.50	-6861	3310	3245	3165	3100	3020	3277	3132	27	950	100	2350	5	1	26558307	850	30.19	1.38	12	0.11	106.00	2323.00	9040	20240220	-64.60	2920	20241210	9.59	9040	-64.60	20240220	2920	9.59	20241210	9040	-64.60	20240220	2920	9.59	20241210	3.29	N	220260	100	26 억	131589	N	N	N	N
103	20241212	110939	57	100.00	KOSDAQ		화학	N	N	N	N		N	3255	75	2	2.36	85869330	26669	55.19	3210	3270	3160	4130	2230	3180	3219.82	0.50	-6427	3310	3245	3165	3100	3020	3277	3132	27	950	100	2350	5	1	26558307	864	30.71	1.40	12	0.10	106.00	2323.00	9040	20240220	-63.99	2920	20241210	11.47	9040	-63.99	20240220	2920	11.47	20241210	9040	-63.99	20240220	2920	11.47	20241210	3.29	N	220260	100	26 억	131589	N	N	N	N
104	20241212	100937	57	100.00	KOSDAQ		화학	N	N	N	N		N	3200	20	2	0.63	50952295	15889	32.88	3210	3265	3160	4130	2230	3180	3206.77	0.50	-1859	3310	3245	3165	3100	3020	3277	3132	27	950	100	2350	5	1	26558307	850	30.19	1.38	12	0.06	106.00	2323.00	9040	20240220	-64.60	2920	20241210	9.59	9040	-64.60	20240220	2920	9.59	20241210	9040	-64.60	20240220	2920	9.59	20241210	3.29	N	220260	100	26 억	131589	N	N	N	N
105	20241212	090945	57	100.00	KOSDAQ		화학	N	N	N	N		N	3235	55	2	1.73	12700815	3946	8.17	3210	3245	3195	4130	2230	3180	3218.66	0.50	1855	3310	3245	3165	3100	3020	3277	3132	27	950	100	2350	5	1	26558307	859	30.52	1.39	12	0.01	106.00	2323.00	9040	20240220	-64.21	2920	20241210	10.79	9040	-64.21	20240220	2920	10.79	20241210	9040	-64.21	20240220	2920	10.79	20241210	3.29	N	220260	100	26 억	131589	N	N	N	N
106	20241211	160938	57	100.00	KOSDAQ		화학	N	N	N	N		N	3180	60	2	1.92	153760055	48061	42.10	3085	3230	3085	4055	2185	3120	3199.34	0.45	11822	3320	3220	3070	2970	2820	3270	3020	27	935	100	2300	5	1	26558307	845	30.00	1.37	12	0.18	106.00	2323.00	9040	20240220	-64.82	2920	20241210	8.90	9040	-64.82	20240220	2920	8.90	20241210	9040	-64.82	20240220	2920	8.90	20241210	3.36	N	220260	100	26 억	119719	N	N	N	N
107	20241211	150926	57	100.00	KOSDAQ		화학	N	N	N	N		N	3215	95	2	3.04	132842900	41538	36.39	3085	3230	3085	4055	2185	3120	3198.11	0.45	9060	3320	3220	3070	2970	2820	3270	3020	27	935	100	2300	5	1	26558307	854	30.33	1.38	12	0.16	106.00	2323.00	9040	20240220	-64.44	2920	20241210	10.10	9040	-64.44	20240220	2920	10.10	20241210	9040	-64.44	20240220	2920	10.10	20241210	3.36	N	220260	100	26 억	119719	N	N	N	N
108	20241211	140945	57	100.00	KOSDAQ		화학	N	N	N	N		N	3200	80	2	2.56	118811850	37164	32.55	3085	3230	3085	4055	2185	3120	3196.96	0.45	7169	3320	3220	3070	2970	2820	3270	3020	27	935	100	2300	5	1	26558307	850	30.19	1.38	12	0.14	106.00	2323.00	9040	20240220	-64.60	2920	20241210	9.59	9040	-64.60	20240220	2920	9.59	20241210	9040	-64.60	20240220	2920	9.59	20241210	3.36	N	220260	100	26 억	119719	N	N	N	N
109	20241211	130947	57	100.00	KOSDAQ		화학	N	N	N	N		N	3195	75	2	2.40	112635090	35231	30.86	3085	3230	3085	4055	2185	3120	3197.04	0.45	7065	3320	3220	3070	2970	2820	3270	3020	27	935	100	2300	5	1	26558307	849	30.14	1.38	12	0.13	106.00	2323.00	9040	20240220	-64.66	2920	20241210	9.42	9040	-64.66	20240220	2920	9.42	20241210	9040	-64.66	20240220	2920	9.42	20241210	3.36	N	220260	100	26 억	119719	N	N	N	N
110	20241211	120948	57	100.00	KOSDAQ		화학	N	N	N	N		N	3210	90	2	2.88	103328185	32322	28.31	3085	3230	3085	4055	2185	3120	3196.84	0.45	5872	3320	3220	3070	2970	2820	3270	3020	27	935	100	2300	5	1	26558307	853	30.28	1.38	12	0.12	106.00	2323.00	9040	20240220	-64.49	2920	20241210	9.93	9040	-64.49	20240220	2920	9.93	20241210	9040	-64.49	20240220	2920	9.93	20241210	3.36	N	220260	100	26 억	119719	N	N	N	N
111	20241211	110944	57	100.00	KOSDAQ		화학	N	N	N	N		N	3205	85	2	2.72	88089960	27564	24.15	3085	3230	3085	4055	2185	3120	3195.83	0.45	6475	3320	3220	3070	2970	2820	3270	3020	27	935	100	2300	5	1	26558307	851	30.24	1.38	12	0.10	106.00	2323.00	9040	20240220	-64.55	2920	20241210	9.76	9040	-64.55	20240220	2920	9.76	20241210	9040	-64.55	20240220	2920	9.76	20241210	3.36	N	220260	100	26 억	119719	N	N	N	N
112	20241211	100946	57	100.00	KOSDAQ		화학	N	N	N	N		N	3200	80	2	2.56	66399445	20779	18.20	3085	3230	3085	4055	2185	3120	3195.51	0.45	4192	3320	3220	3070	2970	2820	3270	3020	27	935	100	2300	5	1	26558307	850	30.19	1.38	12	0.08	106.00	2323.00	9040	20240220	-64.60	2920	20241210	9.59	9040	-64.60	20240220	2920	9.59	20241210	9040	-64.60	20240220	2920	9.59	20241210	3.36	N	220260	100	26 억	119719	N	N	N	N
113	20241211	090950	57	100.00	KOSDAQ		화학	N	N	N	N		N	3180	60	2	1.92	5048230	1625	1.42	3085	3190	3085	4055	2185	3120	3106.60	0.45	459	3320	3220	3070	2970	2820	3270	3020	27	935	100	2300	5	1	26558307	845	30.00	1.37	12	0.01	106.00	2323.00	9040	20240220	-64.82	2920	20241210	8.90	9040	-64.82	20240220	2920	8.90	20241210	9040	-64.82	20240220	2920	8.90	20241210	3.36	N	220260	100	26 억	119719	N	N	N	N
114	20241210	160937	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3120	150	2	5.05	353449175	114034	80.82	2920	3170	2920	3860	2080	2970	3099.50	0.28	46700	3243	3106	3018	2881	2793	3062	2837	27	890	100	2190	5	1	26558307	829	29.43	1.34	12	0.43	106.00	2323.00	9040	20240220	-65.49	2920	20241210	6.85	9040	-65.49	20240220	2920	6.85	20241210	9040	-65.49	20240220	2920	6.85	20241210	3.38	N	220260	100	26 억	73266	N	N	N	N
115	20241210	150939	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3150	180	2	6.06	338682260	109310	77.47	2920	3170	2920	3860	2080	2970	3098.36	0.28	45998	3243	3106	3018	2881	2793	3062	2837	27	890	100	2190	5	1	26558307	837	29.72	1.36	12	0.41	106.00	2323.00	9040	20240220	-65.15	2920	20241210	7.88	9040	-65.15	20240220	2920	7.88	20241210	9040	-65.15	20240220	2920	7.88	20241210	3.38	N	220260	100	26 억	73266	N	N	N	N
116	20241210	140939	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3135	165	2	5.56	314612780	101615	72.02	2920	3170	2920	3860	2080	2970	3096.13	0.28	42098	3243	3106	3018	2881	2793	3062	2837	27	890	100	2190	5	1	26558307	833	29.58	1.35	12	0.38	106.00	2323.00	9040	20240220	-65.32	2920	20241210	7.36	9040	-65.32	20240220	2920	7.36	20241210	9040	-65.32	20240220	2920	7.36	20241210	3.38	N	220260	100	26 억	73266	N	N	N	N
117	20241210	130939	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3100	130	2	4.38	225564195	73035	51.76	2920	3170	2920	3860	2080	2970	3088.44	0.28	30408	3243	3106	3018	2881	2793	3062	2837	27	890	100	2190	5	1	26558307	823	29.25	1.33	12	0.27	106.00	2323.00	9040	20240220	-65.71	2920	20241210	6.16	9040	-65.71	20240220	2920	6.16	20241210	9040	-65.71	20240220	2920	6.16	20241210	3.38	N	220260	100	26 억	73266	N	N	N	N
118	20241210	120938	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3125	155	2	5.22	218712775	70838	50.20	2920	3170	2920	3860	2080	2970	3087.51	0.28	28913	3243	3106	3018	2881	2793	3062	2837	27	890	100	2190	5	1	26558307	830	29.48	1.35	12	0.27	106.00	2323.00	9040	20240220	-65.43	2920	20241210	7.02	9040	-65.43	20240220	2920	7.02	20241210	9040	-65.43	20240220	2920	7.02	20241210	3.38	N	220260	100	26 억	73266	N	N	N	N
119	20241210	110938	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3135	165	2	5.56	195601130	63403	44.94	2920	3170	2920	3860	2080	2970	3085.05	0.28	23635	3243	3106	3018	2881	2793	3062	2837	27	890	100	2190	5	1	26558307	833	29.58	1.35	12	0.24	106.00	2323.00	9040	20240220	-65.32	2920	20241210	7.36	9040	-65.32	20240220	2920	7.36	20241210	9040	-65.32	20240220	2920	7.36	20241210	3.38	N	220260	100	26 억	73266	N	N	N	N
120	20241210	100939	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3120	150	2	5.05	162564175	52832	37.44	2920	3170	2920	3860	2080	2970	3077.00	0.28	22970	3243	3106	3018	2881	2793	3062	2837	27	890	100	2190	5	1	26558307	829	29.43	1.34	12	0.20	106.00	2323.00	9040	20240220	-65.49	2920	20241210	6.85	9040	-65.49	20240220	2920	6.85	20241210	9040	-65.49	20240220	2920	6.85	20241210	3.38	N	220260	100	26 억	73266	N	N	N	N
121	20241210	090945	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3050	80	2	2.69	35698515	11949	8.47	2920	3075	2920	3860	2080	2970	2987.57	0.28	6388	3243	3106	3018	2881	2793	3062	2837	27	890	100	2190	5	1	26558307	810	28.77	1.31	12	0.04	106.00	2323.00	9040	20240220	-66.26	2920	20241210	4.45	9040	-66.26	20240220	2920	4.45	20241210	9040	-66.26	20240220	2920	4.45	20241210	3.38	N	220260	100	26 억	73266	N	N	N	N
122	20241209	160935	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2970	-250	5	-7.76	422308395	140606	130.00	3150	3155	2930	4185	2255	3220	3003.57	0.25	6348	3426	3322	3221	3117	3016	3272	3067	27	965	100	2380	5	1	26558307	789	28.02	1.28	12	0.53	106.00	2323.00	9040	20240220	-67.15	2930	20241209	1.37	9040	-67.15	20240220	2930	1.37	20241209	9040	-67.15	20240220	2930	1.37	20241209	3.40	N	220260	100	26 억	66339	N	N	N	N
123	20241209	150936	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2970	-250	5	-7.76	366635910	121735	112.55	3150	3155	2945	4185	2255	3220	3011.75	0.25	-1274	3426	3322	3221	3117	3016	3272	3067	27	965	100	2380	5	1	26558307	789	28.02	1.28	12	0.46	106.00	2323.00	9040	20240220	-67.15	2945	20241209	0.85	9040	-67.15	20240220	2945	0.85	20241209	9040	-67.15	20240220	2945	0.85	20241209	3.40	N	220260	100	26 억	66339	N	N	N	N
124	20241209	140937	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3010	-210	5	-6.52	274032440	90583	83.75	3150	3155	2980	4185	2255	3220	3025.21	0.25	-10768	3426	3322	3221	3117	3016	3272	3067	27	965	100	2380	5	1	26558307	799	28.40	1.30	12	0.34	106.00	2323.00	9040	20240220	-66.70	2980	20241209	1.01	9040	-66.70	20240220	2980	1.01	20241209	9040	-66.70	20240220	2980	1.01	20241209	3.40	N	220260	100	26 억	66339	N	N	N	N
125	20241209	130940	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2995	-225	5	-6.99	247671620	81799	75.63	3150	3155	2980	4185	2255	3220	3027.81	0.25	-11598	3426	3322	3221	3117	3016	3272	3067	27	965	100	2380	5	1	26558307	795	28.25	1.29	12	0.31	106.00	2323.00	9040	20240220	-66.87	2980	20241209	0.50	9040	-66.87	20240220	2980	0.50	20241209	9040	-66.87	20240220	2980	0.50	20241209	3.40	N	220260	100	26 억	66339	N	N	N	N
126	20241209	120936	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3005	-215	5	-6.68	213467520	70383	65.07	3150	3155	2990	4185	2255	3220	3032.94	0.25	-6358	3426	3322	3221	3117	3016	3272	3067	27	965	100	2380	5	1	26558307	798	28.35	1.29	12	0.27	106.00	2323.00	9040	20240220	-66.76	2990	20241209	0.50	9040	-66.76	20240220	2990	0.50	20241209	9040	-66.76	20240220	2990	0.50	20241209	3.40	N	220260	100	26 억	66339	N	N	N	N
127	20241209	110937	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3035	-185	5	-5.75	164346900	54029	49.95	3150	3155	2995	4185	2255	3220	3041.83	0.25	-9853	3426	3322	3221	3117	3016	3272	3067	27	965	100	2380	5	1	26558307	806	28.63	1.31	12	0.20	106.00	2323.00	9040	20240220	-66.43	2995	20241209	1.34	9040	-66.43	20240220	2995	1.34	20241209	9040	-66.43	20240220	2995	1.34	20241209	3.40	N	220260	100	26 억	66339	N	N	N	N
128	20241209	100935	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3065	-155	5	-4.81	143267555	47106	43.55	3150	3155	2995	4185	2255	3220	3041.39	0.25	-9437	3426	3322	3221	3117	3016	3272	3067	27	965	100	2380	5	1	26558307	814	28.92	1.32	12	0.18	106.00	2323.00	9040	20240220	-66.10	2995	20241209	2.34	9040	-66.10	20240220	2995	2.34	20241209	9040	-66.10	20240220	2995	2.34	20241209	3.40	N	220260	100	26 억	66339	N	N	N	N
129	20241209	090930	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3050	-170	5	-5.28	21262865	6913	6.39	3150	3150	3040	4185	2255	3220	3075.78	0.25	-1697	3426	3322	3221	3117	3016	3272	3067	27	965	100	2380	5	1	26558307	810	28.77	1.31	12	0.03	106.00	2323.00	9040	20240220	-66.26	3040	20241209	0.33	9040	-66.26	20240220	3040	0.33	20241209	9040	-66.26	20240220	3040	0.33	20241209	3.40	N	220260	100	26 억	66339	N	N	N	N
130	20241206	160928	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3220	-95	5	-2.87	344627875	107376	201.16	3260	3325	3120	4305	2325	3315	3209.53	0.22	7056	3548	3431	3373	3256	3198	3402	3227	27	990	100	2450	5	1	26558307	855	30.38	1.39	12	0.40	106.00	2323.00	9040	20240220	-64.38	3120	20241206	3.21	9040	-64.38	20240220	3120	3.21	20241206	9040	-64.38	20240220	3120	3.21	20241206	3.42	N	220260	100	26 억	59334	N	N	N	N
131	20241206	150932	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3265	-50	5	-1.51	315806445	98393	184.33	3260	3325	3120	4305	2325	3315	3209.64	0.22	6479	3548	3431	3373	3256	3198	3402	3227	27	990	100	2450	5	1	26558307	867	30.80	1.41	12	0.37	106.00	2323.00	9040	20240220	-63.88	3120	20241206	4.65	9040	-63.88	20240220	3120	4.65	20241206	9040	-63.88	20240220	3120	4.65	20241206	3.42	N	220260	100	26 억	59334	N	N	N	N
132	20241206	140929	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3250	-65	5	-1.96	303004655	94464	176.97	3260	3325	3120	4305	2325	3315	3207.62	0.22	5123	3548	3431	3373	3256	3198	3402	3227	27	990	100	2450	5	1	26558307	863	30.66	1.40	12	0.36	106.00	2323.00	9040	20240220	-64.05	3120	20241206	4.17	9040	-64.05	20240220	3120	4.17	20241206	9040	-64.05	20240220	3120	4.17	20241206	3.42	N	220260	100	26 억	59334	N	N	N	N
133	20241206	130930	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3200	-115	5	-3.47	296964415	92591	173.46	3260	3325	3120	4305	2325	3315	3207.27	0.22	4208	3548	3431	3373	3256	3198	3402	3227	27	990	100	2450	5	1	26558307	850	30.19	1.38	12	0.35	106.00	2323.00	9040	20240220	-64.60	3120	20241206	2.56	9040	-64.60	20240220	3120	2.56	20241206	9040	-64.60	20240220	3120	2.56	20241206	3.42	N	220260	100	26 억	59334	N	N	N	N
134	20241206	120926	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3270	-45	5	-1.36	279647185	87270	163.49	3260	3325	3120	4305	2325	3315	3204.39	0.22	8091	3548	3431	3373	3256	3198	3402	3227	27	990	100	2450	5	1	26558307	868	30.85	1.41	12	0.33	106.00	2323.00	9040	20240220	-63.83	3120	20241206	4.81	9040	-63.83	20240220	3120	4.81	20241206	9040	-63.83	20240220	3120	4.81	20241206	3.42	N	220260	100	26 억	59334	N	N	N	N
135	20241206	110921	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3195	-120	5	-3.62	233454470	72834	136.45	3260	3325	3120	4305	2325	3315	3205.30	0.22	5456	3548	3431	3373	3256	3198	3402	3227	27	990	100	2450	5	1	26558307	849	30.14	1.38	12	0.27	106.00	2323.00	9040	20240220	-64.66	3120	20241206	2.40	9040	-64.66	20240220	3120	2.40	20241206	9040	-64.66	20240220	3120	2.40	20241206	3.42	N	220260	100	26 억	59334	N	N	N	N
136	20241206	100922	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3230	-85	5	-2.56	90505385	27729	51.95	3260	3325	3230	4305	2325	3315	3263.93	0.22	5153	3548	3431	3373	3256	3198	3402	3227	27	990	100	2450	5	1	26558307	858	30.47	1.39	12	0.10	106.00	2323.00	9040	20240220	-64.27	3230	20241206	0.00	9040	-64.27	20240220	3230	0.00	20241206	9040	-64.27	20240220	3230	0.00	20241206	3.42	N	220260	100	26 억	59334	N	N	N	N
137	20241206	090929	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3305	-10	5	-0.30	17903100	5449	10.21	3260	3325	3260	4305	2325	3315	3285.58	0.22	2627	3548	3431	3373	3256	3198	3402	3227	27	990	100	2450	5	1	26558307	878	31.18	1.42	12	0.02	106.00	2323.00	9040	20240220	-63.44	3260	20241206	1.38	9040	-63.44	20240220	3260	1.38	20241206	9040	-63.44	20240220	3260	1.38	20241206	3.42	N	220260	100	26 억	59334	N	N	N	N
138	20241205	160911	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3315	-100	5	-2.93	177326820	52931	68.11	3385	3490	3315	4435	2395	3415	3350.41	0.26	-10484	3585	3500	3435	3350	3285	3542	3392	27	1020	100	2520	5	1	26558307	880	31.27	1.43	12	0.20	106.00	2323.00	9040	20240220	-63.33	3315	20241205	0.00	9040	-63.33	20240220	3315	0.00	20241205	9040	-63.33	20240220	3315	0.00	20241205	3.42	N	220260	100	26 억	69815	N	N	N	N
139	20241205	150917	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3340	-75	5	-2.20	164257590	48997	63.04	3385	3490	3315	4435	2395	3415	3352.40	0.26	-9988	3585	3500	3435	3350	3285	3542	3392	27	1020	100	2520	5	1	26558307	887	31.51	1.44	12	0.18	106.00	2323.00	9040	20240220	-63.05	3315	20241205	0.75	9040	-63.05	20240220	3315	0.75	20241205	9040	-63.05	20240220	3315	0.75	20241205	3.42	N	220260	100	26 억	69815	N	N	N	N
140	20241205	140903	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3355	-60	5	-1.76	110216965	32786	42.19	3385	3490	3320	4435	2395	3415	3361.71	0.26	-2586	3585	3500	3435	3350	3285	3542	3392	27	1020	100	2520	5	1	26558307	891	31.65	1.44	12	0.12	106.00	2323.00	9040	20240220	-62.89	3320	20241205	1.05	9040	-62.89	20240220	3320	1.05	20241205	9040	-62.89	20240220	3320	1.05	20241205	3.42	N	220260	100	26 억	69815	N	N	N	N
141	20241205	130913	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3355	-60	5	-1.76	94437075	28073	36.12	3385	3490	3320	4435	2395	3415	3363.98	0.26	166	3585	3500	3435	3350	3285	3542	3392	27	1020	100	2520	5	1	26558307	891	31.65	1.44	12	0.11	106.00	2323.00	9040	20240220	-62.89	3320	20241205	1.05	9040	-62.89	20240220	3320	1.05	20241205	9040	-62.89	20240220	3320	1.05	20241205	3.42	N	220260	100	26 억	69815	N	N	N	N
142	20241205	120913	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3380	-35	5	-1.02	89736485	26675	34.32	3385	3490	3320	4435	2395	3415	3364.07	0.26	1166	3585	3500	3435	3350	3285	3542	3392	27	1020	100	2520	5	1	26558307	898	31.89	1.46	12	0.10	106.00	2323.00	9040	20240220	-62.61	3320	20241205	1.81	9040	-62.61	20240220	3320	1.81	20241205	9040	-62.61	20240220	3320	1.81	20241205	3.42	N	220260	100	26 억	69815	N	N	N	N
143	20241205	110912	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3350	-65	5	-1.90	61418830	18261	23.50	3385	3490	3320	4435	2395	3415	3363.39	0.26	-2606	3585	3500	3435	3350	3285	3542	3392	27	1020	100	2520	5	1	26558307	890	31.60	1.44	12	0.07	106.00	2323.00	9040	20240220	-62.94	3320	20241205	0.90	9040	-62.94	20240220	3320	0.90	20241205	9040	-62.94	20240220	3320	0.90	20241205	3.42	N	220260	100	26 억	69815	N	N	N	N
144	20241205	100909	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3365	-50	5	-1.46	40780495	12081	15.54	3385	3490	3320	4435	2395	3415	3375.59	0.26	-3727	3585	3500	3435	3350	3285	3542	3392	27	1020	100	2520	5	1	26558307	894	31.75	1.45	12	0.05	106.00	2323.00	9040	20240220	-62.78	3320	20241205	1.36	9040	-62.78	20240220	3320	1.36	20241205	9040	-62.78	20240220	3320	1.36	20241205	3.42	N	220260	100	26 억	69815	N	N	N	N
145	20241205	090916	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3445	30	2	0.88	14686635	4309	5.54	3385	3490	3385	4435	2395	3415	3408.36	0.26	-551	3585	3500	3435	3350	3285	3542	3392	27	1020	100	2520	5	1	26558307	915	32.50	1.48	12	0.02	106.00	2323.00	9040	20240220	-61.89	3370	20241115	2.23	9040	-61.89	20240220	3370	2.23	20241115	9040	-61.89	20240220	3370	2.23	20241115	3.42	N	220260	100	26 억	69815	N	N	N	N
146	20241204	160857	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3415	-110	5	-3.12	264711405	77629	168.15	3380	3520	3370	4580	2470	3525	3409.95	0.23	9235	3661	3592	3486	3417	3311	3627	3452	27	1055	100	2600	5	1	26558307	907	32.22	1.47	12	0.29	106.00	2323.00	9040	20240220	-62.22	3370	20241204	1.34	9040	-62.22	20240220	3370	1.34	20241204	9040	-62.22	20240220	3370	1.34	20241204	3.46	N	220260	100	26 억	60579	N	N	N	N
147	20241204	150857	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3430	-95	5	-2.70	259528540	76111	164.86	3380	3520	3370	4580	2470	3525	3409.87	0.23	9167	3661	3592	3486	3417	3311	3627	3452	27	1055	100	2600	5	1	26558307	911	32.36	1.48	12	0.29	106.00	2323.00	9040	20240220	-62.06	3370	20241204	1.78	9040	-62.06	20240220	3370	1.78	20241204	9040	-62.06	20240220	3370	1.78	20241204	3.46	N	220260	100	26 억	60579	N	N	N	N
148	20241204	140858	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3430	-95	5	-2.70	242946390	71242	154.31	3380	3520	3370	4580	2470	3525	3410.16	0.23	6145	3661	3592	3486	3417	3311	3627	3452	27	1055	100	2600	5	1	26558307	911	32.36	1.48	12	0.27	106.00	2323.00	9040	20240220	-62.06	3370	20241204	1.78	9040	-62.06	20240220	3370	1.78	20241204	9040	-62.06	20240220	3370	1.78	20241204	3.46	N	220260	100	26 억	60579	N	N	N	N
149	20241204	130851	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3455	-70	5	-1.99	229795920	67417	146.03	3380	3520	3370	4580	2470	3525	3408.58	0.23	8096	3661	3592	3486	3417	3311	3627	3452	27	1055	100	2600	5	1	26558307	918	32.59	1.49	12	0.25	106.00	2323.00	9040	20240220	-61.78	3370	20241204	2.52	9040	-61.78	20240220	3370	2.52	20241204	9040	-61.78	20240220	3370	2.52	20241204	3.46	N	220260	100	26 억	60579	N	N	N	N
150	20241204	120847	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3405	-120	5	-3.40	201105305	59027	127.86	3380	3520	3370	4580	2470	3525	3407.01	0.23	1754	3661	3592	3486	3417	3311	3627	3452	27	1055	100	2600	5	1	26558307	904	32.12	1.47	12	0.22	106.00	2323.00	9040	20240220	-62.33	3370	20241204	1.04	9040	-62.33	20240220	3370	1.04	20241204	9040	-62.33	20240220	3370	1.04	20241204	3.46	N	220260	100	26 억	60579	N	N	N	N
151	20241204	110840	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3400	-125	5	-3.55	155092795	45432	98.41	3380	3520	3380	4580	2470	3525	3413.73	0.23	4913	3661	3592	3486	3417	3311	3627	3452	27	1055	100	2600	5	1	26558307	903	32.08	1.46	12	0.17	106.00	2323.00	9040	20240220	-62.39	3370	20241115	0.89	9040	-62.39	20240220	3370	0.89	20241115	9040	-62.39	20240220	3370	0.89	20241115	3.46	N	220260	100	26 억	60579	N	N	N	N
152	20241204	100843	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3445	-80	5	-2.27	134673935	39436	85.42	3380	3520	3380	4580	2470	3525	3415.00	0.23	8216	3661	3592	3486	3417	3311	3627	3452	27	1055	100	2600	5	1	26558307	915	32.50	1.48	12	0.15	106.00	2323.00	9040	20240220	-61.89	3370	20241115	2.23	9040	-61.89	20240220	3370	2.23	20241115	9040	-61.89	20240220	3370	2.23	20241115	3.46	N	220260	100	26 억	60579	N	N	N	N
153	20241204	090902	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3425	-100	5	-2.84	59014505	17366	37.62	3380	3470	3380	4580	2470	3525	3398.28	0.23	1289	3661	3592	3486	3417	3311	3627	3452	27	1055	100	2600	5	1	26558307	910	32.31	1.47	12	0.07	106.00	2323.00	9040	20240220	-62.11	3370	20241115	1.63	9040	-62.11	20240220	3370	1.63	20241115	9040	-62.11	20240220	3370	1.63	20241115	3.46	N	220260	100	26 억	60579	N	N	N	N
154	20241203	160935	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3525	45	2	1.29	160597795	45960	100.94	3380	3555	3380	4520	2440	3480	3494.30	0.17	15519	3726	3602	3541	3417	3356	3572	3387	27	1040	100	2570	5	1	26558307	936	33.25	1.52	12	0.17	106.00	2323.00	9040	20240220	-61.01	3370	20241115	4.60	9040	-61.01	20240220	3370	4.60	20241115	9040	-61.01	20240220	3370	4.60	20241115	3.54	N	220260	100	26 억	45058	N	N	N	N
155	20241203	151010	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3520	40	2	1.15	152184695	43570	95.69	3380	3555	3380	4520	2440	3480	3492.88	0.17	14905	3726	3602	3541	3417	3356	3572	3387	27	1040	100	2570	5	1	26558307	935	33.21	1.52	12	0.16	106.00	2323.00	9040	20240220	-61.06	3370	20241115	4.45	9040	-61.06	20240220	3370	4.45	20241115	9040	-61.06	20240220	3370	4.45	20241115	3.54	N	220260	100	26 억	45058	N	N	N	N
156	20241203	140951	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3555	75	2	2.16	119825020	34373	75.49	3380	3555	3380	4520	2440	3480	3486.02	0.17	11018	3726	3602	3541	3417	3356	3572	3387	27	1040	100	2570	5	1	26558307	944	33.54	1.53	12	0.13	106.00	2323.00	9040	20240220	-60.67	3370	20241115	5.49	9040	-60.67	20240220	3370	5.49	20241115	9040	-60.67	20240220	3370	5.49	20241115	3.54	N	220260	100	26 억	45058	N	N	N	N
157	20241203	130953	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3535	55	2	1.58	100152745	28817	63.29	3380	3550	3380	4520	2440	3480	3475.47	0.17	8020	3726	3602	3541	3417	3356	3572	3387	27	1040	100	2570	5	1	26558307	939	33.35	1.52	12	0.11	106.00	2323.00	9040	20240220	-60.90	3370	20241115	4.90	9040	-60.90	20240220	3370	4.90	20241115	9040	-60.90	20240220	3370	4.90	20241115	3.54	N	220260	100	26 억	45058	N	N	N	N
158	20241203	121005	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3530	50	2	1.44	83664130	24150	53.04	3380	3550	3380	4520	2440	3480	3464.35	0.17	5979	3726	3602	3541	3417	3356	3572	3387	27	1040	100	2570	5	1	26558307	938	33.30	1.52	12	0.09	106.00	2323.00	9040	20240220	-60.95	3370	20241115	4.75	9040	-60.95	20240220	3370	4.75	20241115	9040	-60.95	20240220	3370	4.75	20241115	3.54	N	220260	100	26 억	45058	N	N	N	N
159	20241203	110947	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3500	20	2	0.57	77954240	22531	49.48	3380	3550	3380	4520	2440	3480	3459.86	0.17	6265	3726	3602	3541	3417	3356	3572	3387	27	1040	100	2570	5	1	26558307	930	33.02	1.51	12	0.08	106.00	2323.00	9040	20240220	-61.28	3370	20241115	3.86	9040	-61.28	20240220	3370	3.86	20241115	9040	-61.28	20240220	3370	3.86	20241115	3.54	N	220260	100	26 억	45058	N	N	N	N
160	20241203	100932	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3505	25	2	0.72	57573195	16713	36.70	3380	3550	3380	4520	2440	3480	3444.81	0.17	6258	3726	3602	3541	3417	3356	3572	3387	27	1040	100	2570	5	1	26558307	931	33.07	1.51	12	0.06	106.00	2323.00	9040	20240220	-61.23	3370	20241115	4.01	9040	-61.23	20240220	3370	4.01	20241115	9040	-61.23	20240220	3370	4.01	20241115	3.54	N	220260	100	26 억	45058	N	N	N	N
161	20241203	090923	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3550	70	2	2.01	44563830	12995	28.54	3380	3550	3380	4520	2440	3480	3429.29	0.17	5754	3726	3602	3541	3417	3356	3572	3387	27	1040	100	2570	5	1	26558307	943	33.49	1.53	12	0.05	106.00	2323.00	9040	20240220	-60.73	3370	20241115	5.34	9040	-60.73	20240220	3370	5.34	20241115	9040	-60.73	20240220	3370	5.34	20241115	3.54	N	220260	100	26 억	45058	N	N	N	N
162	20241202	160909	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3480	-120	5	-3.33	160437840	45314	74.26	3600	3665	3480	4680	2520	3600	3540.61	0.16	1899	3856	3727	3661	3532	3466	3695	3500	27	1080	100	2660	5	1	26558307	924	32.83	1.50	12	0.17	106.00	2323.00	9040	20240220	-61.50	3370	20241115	3.26	9040	-61.50	20240220	3370	3.26	20241115	9040	-61.50	20240220	3370	3.26	20241115	3.55	N	220260	100	26 억	43323	N	N	N	N
163	20241202	151016	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3495	-105	5	-2.92	144311395	40684	66.67	3600	3665	3490	4680	2520	3600	3547.13	0.16	2591	3856	3727	3661	3532	3466	3695	3500	27	1080	100	2660	5	1	26558307	928	32.97	1.50	12	0.15	106.00	2323.00	9040	20240220	-61.34	3370	20241115	3.71	9040	-61.34	20240220	3370	3.71	20241115	9040	-61.34	20240220	3370	3.71	20241115	3.55	N	220260	100	26 억	43323	N	N	N	N
164	20241202	140945	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3525	-75	5	-2.08	133290440	37539	61.52	3600	3665	3490	4680	2520	3600	3550.72	0.16	2145	3856	3727	3661	3532	3466	3695	3500	27	1080	100	2660	5	1	26558307	936	33.25	1.52	12	0.14	106.00	2323.00	9040	20240220	-61.01	3370	20241115	4.60	9040	-61.01	20240220	3370	4.60	20241115	9040	-61.01	20240220	3370	4.60	20241115	3.55	N	220260	100	26 억	43323	N	N	N	N
165	20241202	130920	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3490	-110	5	-3.06	103992430	29206	47.86	3600	3665	3490	4680	2520	3600	3560.65	0.16	-840	3856	3727	3661	3532	3466	3695	3500	27	1080	100	2660	5	1	26558307	927	32.92	1.50	12	0.11	106.00	2323.00	9040	20240220	-61.39	3370	20241115	3.56	9040	-61.39	20240220	3370	3.56	20241115	9040	-61.39	20240220	3370	3.56	20241115	3.55	N	220260	100	26 억	43323	N	N	N	N
166	20241202	120940	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3525	-75	5	-2.08	89430040	25052	41.05	3600	3665	3495	4680	2520	3600	3569.78	0.16	-479	3856	3727	3661	3532	3466	3695	3500	27	1080	100	2660	5	1	26558307	936	33.25	1.52	12	0.09	106.00	2323.00	9040	20240220	-61.01	3370	20241115	4.60	9040	-61.01	20240220	3370	4.60	20241115	9040	-61.01	20240220	3370	4.60	20241115	3.55	N	220260	100	26 억	43323	N	N	N	N
167	20241202	110848	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3560	-40	5	-1.11	77742750	21740	35.63	3600	3665	3495	4680	2520	3600	3576.02	0.16	-208	3856	3727	3661	3532	3466	3695	3500	27	1080	100	2660	5	1	26558307	945	33.58	1.53	12	0.08	106.00	2323.00	9040	20240220	-60.62	3370	20241115	5.64	9040	-60.62	20240220	3370	5.64	20241115	9040	-60.62	20240220	3370	5.64	20241115	3.55	N	220260	100	26 억	43323	N	N	N	N
168	20241202	100902	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3560	-40	5	-1.11	55450380	15423	25.27	3600	3665	3495	4680	2520	3600	3595.30	0.16	-2032	3856	3727	3661	3532	3466	3695	3500	27	1080	100	2660	5	1	26558307	945	33.58	1.53	12	0.06	106.00	2323.00	9040	20240220	-60.62	3370	20241115	5.64	9040	-60.62	20240220	3370	5.64	20241115	9040	-60.62	20240220	3370	5.64	20241115	3.55	N	220260	100	26 억	43323	N	N	N	N
169	20241202	090857	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3635	35	2	0.97	12557360	3468	5.68	3600	3650	3600	4680	2520	3600	3620.92	0.16	1486	3856	3727	3661	3532	3466	3695	3500	27	1080	100	2660	5	1	26558307	965	34.29	1.56	12	0.01	106.00	2323.00	9040	20240220	-59.79	3370	20241115	7.86	9040	-59.79	20240220	3370	7.86	20241115	9040	-59.79	20240220	3370	7.86	20241115	3.55	N	220260	100	26 억	43323	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History