KissMeData/007770/price/prices-20241201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

ened 61b7199ccb Add accumulated files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160235	57	100.00	KOSDAQ		화학	N	N	N	N	N	11150	-170	5	-1.50	30882440	2776	37.57	11320	11320	11000	14710	7930	11320	11124.74	2.40	47	32	11840	11580	11290	11030	10740	11435	10885	18	3390	500	8150	10	1	3510000	391	-2.66	0.38	12	0.08	-4184.00	29508.00	18490	20231228	-39.70	9000	20241206	23.89	18100	-38.40	20240122	9000	23.89	20241206	18100	-38.40	20240122	9000	23.89	20241206	1.04	N	007770	500	17 억	84171	N	N	N	N
3	20241231	150237	57	100.00	KOSDAQ		화학	N	N	N	N	N	11150	-170	5	-1.50	30882440	2776	37.57	11320	11320	11000	14710	7930	11320	11124.74	2.40	47	32	11840	11580	11290	11030	10740	11435	10885	18	3390	500	8150	10	1	3510000	391	-2.66	0.38	12	0.08	-4184.00	29508.00	18490	20231228	-39.70	9000	20241206	23.89	18100	-38.40	20240122	9000	23.89	20241206	18100	-38.40	20240122	9000	23.89	20241206	1.04	N	007770	500	17 억	84171	N	N	N	N
4	20241231	140235	57	100.00	KOSDAQ		화학	N	N	N	N	N	11150	-170	5	-1.50	30882440	2776	37.57	11320	11320	11000	14710	7930	11320	11124.74	2.40	47	32	11840	11580	11290	11030	10740	11435	10885	18	3390	500	8150	10	1	3510000	391	-2.66	0.38	12	0.08	-4184.00	29508.00	18490	20231228	-39.70	9000	20241206	23.89	18100	-38.40	20240122	9000	23.89	20241206	18100	-38.40	20240122	9000	23.89	20241206	1.04	N	007770	500	17 억	84171	N	N	N	N
5	20241231	130235	57	100.00	KOSDAQ		화학	N	N	N	N	N	11150	-170	5	-1.50	30882440	2776	37.57	11320	11320	11000	14710	7930	11320	11124.74	2.40	47	32	11840	11580	11290	11030	10740	11435	10885	18	3390	500	8150	10	1	3510000	391	-2.66	0.38	12	0.08	-4184.00	29508.00	18490	20231228	-39.70	9000	20241206	23.89	18100	-38.40	20240122	9000	23.89	20241206	18100	-38.40	20240122	9000	23.89	20241206	1.04	N	007770	500	17 억	84171	N	N	N	N
6	20241231	120235	57	100.00	KOSDAQ		화학	N	N	N	N	N	11150	-170	5	-1.50	30882440	2776	37.57	11320	11320	11000	14710	7930	11320	11124.74	2.40	47	32	11840	11580	11290	11030	10740	11435	10885	18	3390	500	8150	10	1	3510000	391	-2.66	0.38	12	0.08	-4184.00	29508.00	18490	20231228	-39.70	9000	20241206	23.89	18100	-38.40	20240122	9000	23.89	20241206	18100	-38.40	20240122	9000	23.89	20241206	1.04	N	007770	500	17 억	84171	N	N	N	N
7	20241231	110235	57	100.00	KOSDAQ		화학	N	N	N	N	N	11150	-170	5	-1.50	30882440	2776	37.57	11320	11320	11000	14710	7930	11320	11124.74	2.40	47	32	11840	11580	11290	11030	10740	11435	10885	18	3390	500	8150	10	1	3510000	391	-2.66	0.38	12	0.08	-4184.00	29508.00	18490	20231228	-39.70	9000	20241206	23.89	18100	-38.40	20240122	9000	23.89	20241206	18100	-38.40	20240122	9000	23.89	20241206	1.04	N	007770	500	17 억	84171	N	N	N	N
8	20241231	100237	57	100.00	KOSDAQ		화학	N	N	N	N	N	11150	-170	5	-1.50	30882440	2776	37.57	11320	11320	11000	14710	7930	11320	11124.74	2.40	47	32	11840	11580	11290	11030	10740	11435	10885	18	3390	500	8150	10	1	3510000	391	-2.66	0.38	12	0.08	-4184.00	29508.00	18490	20231228	-39.70	9000	20241206	23.89	18100	-38.40	20240122	9000	23.89	20241206	18100	-38.40	20240122	9000	23.89	20241206	1.04	N	007770	500	17 억	84171	N	N	N	N
9	20241231	090237	57	100.00	KOSDAQ		화학	N	N	N	N	N	11150	-170	5	-1.50	30882440	2776	37.57	11320	11320	11000	14710	7930	11320	11124.74	2.40	47	32	11840	11580	11290	11030	10740	11435	10885	18	3390	500	8150	10	1	3510000	391	-2.66	0.38	12	0.08	-4184.00	29508.00	18490	20231228	-39.70	9000	20241206	23.89	18100	-38.40	20240122	9000	23.89	20241206	18100	-38.40	20240122	9000	23.89	20241206	1.04	N	007770	500	17 억	84171	N	N	N	N
10	20241230	160234	57	100.00	KOSDAQ		화학	N	N	N	N	N	11150	-170	5	-1.50	30815540	2770	37.49	11320	11320	11000	14710	7930	11320	11124.74	2.40	0	32	11840	11580	11290	11030	10740	11435	10885	18	3390	500	8150	10	1	3510000	391	-2.66	0.38	12	0.08	-4184.00	29508.00	18490	20231228	-39.70	9000	20241206	23.89	18100	-38.40	20240122	9000	23.89	20241206	18100	-38.40	20240122	9000	23.89	20241206	1.04	N	007770	500	17 억	84124	N	N	N	N
11	20241230	150236	57	100.00	KOSDAQ		화학	N	N	N	N	N	11100	-220	5	-1.94	28809540	2590	35.05	11320	11320	11000	14710	7930	11320	11123.37	2.40	0	75	11840	11580	11290	11030	10740	11435	10885	18	3390	500	8150	10	1	3510000	390	-2.65	0.38	12	0.07	-4184.00	29508.00	18490	20231228	-39.97	9000	20241206	23.33	18100	-38.67	20240122	9000	23.33	20241206	18100	-38.67	20240122	9000	23.33	20241206	1.04	N	007770	500	17 억	84124	N	N	N	N
12	20241230	140235	57	100.00	KOSDAQ		화학	N	N	N	N	N	11180	-140	5	-1.24	24663960	2217	30.00	11320	11320	11000	14710	7930	11320	11124.93	2.40	0	75	11840	11580	11290	11030	10740	11435	10885	18	3390	500	8150	10	1	3510000	392	-2.67	0.38	12	0.06	-4184.00	29508.00	18490	20231228	-39.53	9000	20241206	24.22	18100	-38.23	20240122	9000	24.22	20241206	18100	-38.23	20240122	9000	24.22	20241206	1.04	N	007770	500	17 억	84124	N	N	N	N
13	20241230	130235	57	100.00	KOSDAQ		화학	N	N	N	N	N	11120	-200	5	-1.77	20189370	1815	24.56	11320	11320	11000	14710	7930	11320	11123.62	2.40	0	84	11840	11580	11290	11030	10740	11435	10885	18	3390	500	8150	10	1	3510000	390	-2.66	0.38	12	0.05	-4184.00	29508.00	18490	20231228	-39.86	9000	20241206	23.56	18100	-38.56	20240122	9000	23.56	20241206	18100	-38.56	20240122	9000	23.56	20241206	1.04	N	007770	500	17 억	84124	N	N	N	N
14	20241230	120234	57	100.00	KOSDAQ		화학	N	N	N	N	N	11200	-120	5	-1.06	17178180	1545	20.91	11320	11320	11000	14710	7930	11320	11118.56	2.40	0	84	11840	11580	11290	11030	10740	11435	10885	18	3390	500	8150	10	1	3510000	393	-2.68	0.38	12	0.04	-4184.00	29508.00	18490	20231228	-39.43	9000	20241206	24.44	18100	-38.12	20240122	9000	24.44	20241206	18100	-38.12	20240122	9000	24.44	20241206	1.04	N	007770	500	17 억	84124	N	N	N	N
15	20241230	110235	57	100.00	KOSDAQ		화학	N	N	N	N	N	11250	-70	5	-0.62	16057530	1445	19.56	11320	11320	11000	14710	7930	11320	11112.48	2.40	0	84	11840	11580	11290	11030	10740	11435	10885	18	3390	500	8150	10	1	3510000	395	-2.69	0.38	12	0.04	-4184.00	29508.00	18490	20231228	-39.16	9000	20241206	25.00	18100	-37.85	20240122	9000	25.00	20241206	18100	-37.85	20240122	9000	25.00	20241206	1.04	N	007770	500	17 억	84124	N	N	N	N
16	20241230	100236	57	100.00	KOSDAQ		화학	N	N	N	N	N	11200	-120	5	-1.06	14805980	1333	18.04	11320	11320	11000	14710	7930	11320	11107.26	2.40	0	94	11840	11580	11290	11030	10740	11435	10885	18	3390	500	8150	10	1	3510000	393	-2.68	0.38	12	0.04	-4184.00	29508.00	18490	20231228	-39.43	9000	20241206	24.44	18100	-38.12	20240122	9000	24.44	20241206	18100	-38.12	20240122	9000	24.44	20241206	1.04	N	007770	500	17 억	84124	N	N	N	N
17	20241230	090236	57	100.00	KOSDAQ		화학	N	N	N	N	N	11320	0	3	0.00	11320	1	0.01	11320	11320	11320	14710	7930	11320	11320.00	2.40	0	0	11840	11580	11290	11030	10740	11435	10885	18	3390	500	8150	10	1	3510000	397	-2.71	0.38	12	0.00	-4184.00	29508.00	18490	20231228	-38.78	9000	20241206	25.78	18100	-37.46	20240122	9000	25.78	20241206	18100	-37.46	20240122	9000	25.78	20241206	1.04	N	007770	500	17 억	84124	N	N	N	N
18	20241227	160234	57	100.00	KOSDAQ		화학	N	N	N	N	N	11320	-30	5	-0.26	80849930	7235	53.98	11550	11550	11000	14750	7950	11350	11174.83	2.40	0	-126	11956	11652	11436	11132	10916	11545	11025	18	3400	500	8170	10	1	3510000	397	-2.71	0.38	12	0.21	-4184.00	29508.00	18490	20231228	-38.78	9000	20241206	25.78	18100	-37.46	20240122	9000	25.78	20241206	18490	-38.78	20231228	9000	25.78	20241206	1.03	N	007770	500	17 억	84250	N	N	N	N
19	20241227	150234	57	100.00	KOSDAQ		화학	N	N	N	N	N	11340	-10	5	-0.09	77651690	6951	51.87	11550	11550	11000	14750	7950	11350	11171.30	2.40	0	-74	11956	11652	11436	11132	10916	11545	11025	18	3400	500	8170	10	1	3510000	398	-2.71	0.38	12	0.20	-4184.00	29508.00	18490	20231228	-38.67	9000	20241206	26.00	18100	-37.35	20240122	9000	26.00	20241206	18490	-38.67	20231228	9000	26.00	20241206	1.03	N	007770	500	17 억	84250	N	N	N	N
20	20241227	140236	57	100.00	KOSDAQ		화학	N	N	N	N	N	11010	-340	5	-3.00	72004710	6449	48.12	11550	11550	11000	14750	7950	11350	11165.25	2.40	0	34	11956	11652	11436	11132	10916	11545	11025	18	3400	500	8170	10	1	3510000	386	-2.63	0.37	12	0.18	-4184.00	29508.00	18490	20231228	-40.45	9000	20241206	22.33	18100	-39.17	20240122	9000	22.33	20241206	18490	-40.45	20231228	9000	22.33	20241206	1.03	N	007770	500	17 억	84250	N	N	N	N
21	20241227	130235	57	100.00	KOSDAQ		화학	N	N	N	N	N	11200	-150	5	-1.32	50061790	4469	33.35	11550	11550	11000	14750	7950	11350	11202.01	2.40	0	52	11956	11652	11436	11132	10916	11545	11025	18	3400	500	8170	10	1	3510000	393	-2.68	0.38	12	0.13	-4184.00	29508.00	18490	20231228	-39.43	9000	20241206	24.44	18100	-38.12	20240122	9000	24.44	20241206	18490	-39.43	20231228	9000	24.44	20241206	1.03	N	007770	500	17 억	84250	N	N	N	N
22	20241227	120234	57	100.00	KOSDAQ		화학	N	N	N	N	N	11080	-270	5	-2.38	29917450	2674	19.95	11550	11550	11000	14750	7950	11350	11188.28	2.40	0	101	11956	11652	11436	11132	10916	11545	11025	18	3400	500	8170	10	1	3510000	389	-2.65	0.38	12	0.08	-4184.00	29508.00	18490	20231228	-40.08	9000	20241206	23.11	18100	-38.78	20240122	9000	23.11	20241206	18490	-40.08	20231228	9000	23.11	20241206	1.03	N	007770	500	17 억	84250	N	N	N	N
23	20241227	110235	57	100.00	KOSDAQ		화학	N	N	N	N	N	11210	-140	5	-1.23	13595170	1204	8.98	11550	11550	11210	14750	7950	11350	11291.67	2.40	0	-18	11956	11652	11436	11132	10916	11545	11025	18	3400	500	8170	10	1	3510000	393	-2.68	0.38	12	0.03	-4184.00	29508.00	18490	20231228	-39.37	9000	20241206	24.56	18100	-38.07	20240122	9000	24.56	20241206	18490	-39.37	20231228	9000	24.56	20241206	1.03	N	007770	500	17 억	84250	N	N	N	N
24	20241227	100234	57	100.00	KOSDAQ		화학	N	N	N	N	N	11360	10	2	0.09	6119760	539	4.02	11550	11550	11280	14750	7950	11350	11353.91	2.40	0	-30	11956	11652	11436	11132	10916	11545	11025	18	3400	500	8170	10	1	3510000	399	-2.72	0.38	12	0.02	-4184.00	29508.00	18490	20231228	-38.56	9000	20241206	26.22	18100	-37.24	20240122	9000	26.22	20241206	18490	-38.56	20231228	9000	26.22	20241206	1.03	N	007770	500	17 억	84250	N	N	N	N
25	20241227	090236	57	100.00	KOSDAQ		화학	N	N	N	N	N	11360	10	2	0.09	1891500	165	1.23	11550	11550	11360	14750	7950	11350	11463.64	2.40	0	-13	11956	11652	11436	11132	10916	11545	11025	18	3400	500	8170	10	1	3510000	399	-2.72	0.38	12	0.00	-4184.00	29508.00	18490	20231228	-38.56	9000	20241206	26.22	18100	-37.24	20240122	9000	26.22	20241206	18490	-38.56	20231228	9000	26.22	20241206	1.03	N	007770	500	17 억	84250	N	N	N	N
26	20241226	160234	57	100.00	KOSDAQ		화학	N	N	N	N	N	11350	-110	5	-0.96	152981090	13401	280.18	11740	11740	11220	14890	8030	11460	11415.65	2.39	0	-175	11933	11696	11533	11296	11133	11660	11260	18	3430	500	8250	10	1	3510000	398	-2.71	0.38	12	0.38	-4184.00	29508.00	18490	20231228	-38.62	9000	20241206	26.11	18100	-37.29	20240122	9000	26.11	20241206	18490	-38.62	20231228	9000	26.11	20241206	0.99	N	007770	500	17 억	83734	N	N	N	N
27	20241226	150233	57	100.00	KOSDAQ		화학	N	N	N	N	N	11350	-110	5	-0.96	147646590	12931	270.35	11740	11740	11220	14890	8030	11460	11418.03	2.39	0	-147	11933	11696	11533	11296	11133	11660	11260	18	3430	500	8250	10	1	3510000	398	-2.71	0.38	12	0.37	-4184.00	29508.00	18490	20231228	-38.62	9000	20241206	26.11	18100	-37.29	20240122	9000	26.11	20241206	18490	-38.62	20231228	9000	26.11	20241206	0.99	N	007770	500	17 억	83734	N	N	N	N
28	20241226	140233	57	100.00	KOSDAQ		화학	N	N	N	N	N	11270	-190	5	-1.66	133044410	11649	243.55	11740	11740	11220	14890	8030	11460	11421.10	2.39	0	267	11933	11696	11533	11296	11133	11660	11260	18	3430	500	8250	10	1	3510000	396	-2.69	0.38	12	0.33	-4184.00	29508.00	18490	20231228	-39.05	9000	20241206	25.22	18100	-37.73	20240122	9000	25.22	20241206	18490	-39.05	20231228	9000	25.22	20241206	0.99	N	007770	500	17 억	83734	N	N	N	N
29	20241226	130235	57	100.00	KOSDAQ		화학	N	N	N	N	N	11350	-110	5	-0.96	94236470	8223	171.92	11740	11740	11250	14890	8030	11460	11460.11	2.39	0	550	11933	11696	11533	11296	11133	11660	11260	18	3430	500	8250	10	1	3510000	398	-2.71	0.38	12	0.23	-4184.00	29508.00	18490	20231228	-38.62	9000	20241206	26.11	18100	-37.29	20240122	9000	26.11	20241206	18490	-38.62	20231228	9000	26.11	20241206	0.99	N	007770	500	17 억	83734	N	N	N	N
30	20241226	120234	57	100.00	KOSDAQ		화학	N	N	N	N	N	11440	-20	5	-0.17	65431640	5708	119.34	11740	11740	11250	14890	8030	11460	11463.15	2.39	0	-17	11933	11696	11533	11296	11133	11660	11260	18	3430	500	8250	10	1	3510000	402	-2.73	0.39	12	0.16	-4184.00	29508.00	18490	20231228	-38.13	9000	20241206	27.11	18100	-36.80	20240122	9000	27.11	20241206	18490	-38.13	20231228	9000	27.11	20241206	0.99	N	007770	500	17 억	83734	N	N	N	N
31	20241226	110233	57	100.00	KOSDAQ		화학	N	N	N	N	N	11430	-30	5	-0.26	43896180	3807	79.59	11740	11740	11430	14890	8030	11460	11530.39	2.39	0	-44	11933	11696	11533	11296	11133	11660	11260	18	3430	500	8250	10	1	3510000	401	-2.73	0.39	12	0.11	-4184.00	29508.00	18490	20231228	-38.18	9000	20241206	27.00	18100	-36.85	20240122	9000	27.00	20241206	18490	-38.18	20231228	9000	27.00	20241206	0.99	N	007770	500	17 억	83734	N	N	N	N
32	20241226	100233	57	100.00	KOSDAQ		화학	N	N	N	N	N	11440	-20	5	-0.17	39804050	3449	72.11	11740	11740	11430	14890	8030	11460	11540.75	2.39	0	-32	11933	11696	11533	11296	11133	11660	11260	18	3430	500	8250	10	1	3510000	402	-2.73	0.39	12	0.10	-4184.00	29508.00	18490	20231228	-38.13	9000	20241206	27.11	18100	-36.80	20240122	9000	27.11	20241206	18490	-38.13	20231228	9000	27.11	20241206	0.99	N	007770	500	17 억	83734	N	N	N	N
33	20241226	090233	57	100.00	KOSDAQ		화학	N	N	N	N	N	11640	180	2	1.57	3135170	268	5.60	11740	11740	11640	14890	8030	11460	11698.40	2.39	0	-119	11933	11696	11533	11296	11133	11660	11260	18	3430	500	8250	10	1	3510000	409	-2.78	0.39	12	0.01	-4184.00	29508.00	18490	20231228	-37.05	9000	20241206	29.33	18100	-35.69	20240122	9000	29.33	20241206	18490	-37.05	20231228	9000	29.33	20241206	0.99	N	007770	500	17 억	83734	N	N	N	N
34	20241224	160234	57	100.00	KOSDAQ		화학	N	N	N	N	N	11460	-110	5	-0.95	54637410	4771	86.62	11460	11770	11370	15040	8100	11570	11451.98	2.39	0	-267	12276	11922	11486	11132	10696	11705	10915	18	3470	500	8330	10	1	3510000	402	-2.74	0.39	12	0.14	-4184.00	29508.00	18490	20231228	-38.02	9000	20241206	27.33	18100	-36.69	20240122	9000	27.33	20241206	18490	-38.02	20231228	9000	27.33	20241206	0.99	N	007770	500	17 억	83947	N	N	N	N
35	20241224	150233	57	100.00	KOSDAQ		화학	N	N	N	N	N	11410	-160	5	-1.38	51582340	4503	81.75	11460	11770	11390	15040	8100	11570	11455.11	2.39	0	-199	12276	11922	11486	11132	10696	11705	10915	18	3470	500	8330	10	1	3510000	400	-2.73	0.39	12	0.13	-4184.00	29508.00	18490	20231228	-38.29	9000	20241206	26.78	18100	-36.96	20240122	9000	26.78	20241206	18490	-38.29	20231228	9000	26.78	20241206	0.99	N	007770	500	17 억	83947	N	N	N	N
36	20241224	140232	57	100.00	KOSDAQ		화학	N	N	N	N	N	11400	-170	5	-1.47	50395560	4399	79.87	11460	11770	11400	15040	8100	11570	11456.14	2.39	0	-186	12276	11922	11486	11132	10696	11705	10915	18	3470	500	8330	10	1	3510000	400	-2.72	0.39	12	0.13	-4184.00	29508.00	18490	20231228	-38.35	9000	20241206	26.67	18100	-37.02	20240122	9000	26.67	20241206	18490	-38.35	20231228	9000	26.67	20241206	0.99	N	007770	500	17 억	83947	N	N	N	N
37	20241224	130233	57	100.00	KOSDAQ		화학	N	N	N	N	N	11430	-140	5	-1.21	19205960	1670	30.32	11460	11770	11400	15040	8100	11570	11500.57	2.39	0	-102	12276	11922	11486	11132	10696	11705	10915	18	3470	500	8330	10	1	3510000	401	-2.73	0.39	12	0.05	-4184.00	29508.00	18490	20231228	-38.18	9000	20241206	27.00	18100	-36.85	20240122	9000	27.00	20241206	18490	-38.18	20231228	9000	27.00	20241206	0.99	N	007770	500	17 억	83947	N	N	N	N
38	20241224	120232	57	100.00	KOSDAQ		화학	N	N	N	N	N	11500	-70	5	-0.61	11075140	962	17.47	11460	11770	11400	15040	8100	11570	11512.62	2.39	0	-39	12276	11922	11486	11132	10696	11705	10915	18	3470	500	8330	10	1	3510000	404	-2.75	0.39	12	0.03	-4184.00	29508.00	18490	20231228	-37.80	9000	20241206	27.78	18100	-36.46	20240122	9000	27.78	20241206	18490	-37.80	20231228	9000	27.78	20241206	0.99	N	007770	500	17 억	83947	N	N	N	N
39	20241224	110234	57	100.00	KOSDAQ		화학	N	N	N	N	N	11420	-150	5	-1.30	8882360	770	13.98	11460	11770	11400	15040	8100	11570	11535.53	2.39	0	-31	12276	11922	11486	11132	10696	11705	10915	18	3470	500	8330	10	1	3510000	401	-2.73	0.39	12	0.02	-4184.00	29508.00	18490	20231228	-38.24	9000	20241206	26.89	18100	-36.91	20240122	9000	26.89	20241206	18490	-38.24	20231228	9000	26.89	20241206	0.99	N	007770	500	17 억	83947	N	N	N	N
40	20241224	100233	57	100.00	KOSDAQ		화학	N	N	N	N	N	11670	100	2	0.86	1616770	138	2.51	11460	11770	11400	15040	8100	11570	11715.72	2.39	0	-9	12276	11922	11486	11132	10696	11705	10915	18	3470	500	8330	10	1	3510000	410	-2.79	0.40	12	0.00	-4184.00	29508.00	18490	20231228	-36.88	9000	20241206	29.67	18100	-35.52	20240122	9000	29.67	20241206	18490	-36.88	20231228	9000	29.67	20241206	0.99	N	007770	500	17 억	83947	N	N	N	N
41	20241224	090234	57	100.00	KOSDAQ		화학	N	N	N	N	N	11460	-110	5	-0.95	11460	1	0.02	11460	11460	11460	15040	8100	11570	11460.00	2.39	0	1	12276	11922	11486	11132	10696	11705	10915	18	3470	500	8330	10	1	3510000	402	-2.74	0.39	12	0.00	-4184.00	29508.00	18490	20231228	-38.02	9000	20241206	27.33	18100	-36.69	20240122	9000	27.33	20241206	18490	-38.02	20231228	9000	27.33	20241206	0.99	N	007770	500	17 억	83947	N	N	N	N
42	20241223	160232	57	100.00	KOSDAQ		화학	N	N	N	N	N	11570	-100	5	-0.86	63456240	5508	85.17	11600	11840	11050	15170	8170	11670	11520.74	2.39	0	281	12416	12042	11646	11272	10876	11845	11075	18	3500	500	8400	10	1	3510000	406	-2.77	0.39	12	0.16	-4184.00	29508.00	18490	20231228	-37.43	9000	20241206	28.56	18100	-36.08	20240122	9000	28.56	20241206	18490	-37.43	20231228	9000	28.56	20241206	0.97	N	007770	500	17 억	83735	N	N	N	N
43	20241223	150233	57	100.00	KOSDAQ		화학	N	N	N	N	N	11570	-100	5	-0.86	58854050	5109	79.00	11600	11840	11050	15170	8170	11670	11519.68	2.39	0	338	12416	12042	11646	11272	10876	11845	11075	18	3500	500	8400	10	1	3510000	406	-2.77	0.39	12	0.15	-4184.00	29508.00	18490	20231228	-37.43	9000	20241206	28.56	18100	-36.08	20240122	9000	28.56	20241206	18490	-37.43	20231228	9000	28.56	20241206	0.97	N	007770	500	17 억	83735	N	N	N	N
44	20241223	140231	57	100.00	KOSDAQ		화학	N	N	N	N	N	11510	-160	5	-1.37	54403860	4721	73.00	11600	11840	11050	15170	8170	11670	11523.80	2.39	0	337	12416	12042	11646	11272	10876	11845	11075	18	3500	500	8400	10	1	3510000	404	-2.75	0.39	12	0.13	-4184.00	29508.00	18490	20231228	-37.75	9000	20241206	27.89	18100	-36.41	20240122	9000	27.89	20241206	18490	-37.75	20231228	9000	27.89	20241206	0.97	N	007770	500	17 억	83735	N	N	N	N
45	20241223	130232	57	100.00	KOSDAQ		화학	N	N	N	N	N	11540	-130	5	-1.11	42837620	3716	57.46	11600	11840	11050	15170	8170	11670	11527.88	2.39	0	-196	12416	12042	11646	11272	10876	11845	11075	18	3500	500	8400	10	1	3510000	405	-2.76	0.39	12	0.11	-4184.00	29508.00	18490	20231228	-37.59	9000	20241206	28.22	18100	-36.24	20240122	9000	28.22	20241206	18490	-37.59	20231228	9000	28.22	20241206	0.97	N	007770	500	17 억	83735	N	N	N	N
46	20241223	120232	57	100.00	KOSDAQ		화학	N	N	N	N	N	11520	-150	5	-1.29	41267650	3580	55.36	11600	11840	11050	15170	8170	11670	11527.28	2.39	0	-161	12416	12042	11646	11272	10876	11845	11075	18	3500	500	8400	10	1	3510000	404	-2.75	0.39	12	0.10	-4184.00	29508.00	18490	20231228	-37.70	9000	20241206	28.00	18100	-36.35	20240122	9000	28.00	20241206	18490	-37.70	20231228	9000	28.00	20241206	0.97	N	007770	500	17 억	83735	N	N	N	N
47	20241223	110232	57	100.00	KOSDAQ		화학	N	N	N	N	N	11560	-110	5	-0.94	36412640	3160	48.86	11600	11840	11050	15170	8170	11670	11522.99	2.39	0	-52	12416	12042	11646	11272	10876	11845	11075	18	3500	500	8400	10	1	3510000	406	-2.76	0.39	12	0.09	-4184.00	29508.00	18490	20231228	-37.48	9000	20241206	28.44	18100	-36.13	20240122	9000	28.44	20241206	18490	-37.48	20231228	9000	28.44	20241206	0.97	N	007770	500	17 억	83735	N	N	N	N
48	20241223	100232	57	100.00	KOSDAQ		화학	N	N	N	N	N	11540	-130	5	-1.11	10580840	927	14.33	11600	11620	11050	15170	8170	11670	11414.07	2.39	0	-50	12416	12042	11646	11272	10876	11845	11075	18	3500	500	8400	10	1	3510000	405	-2.76	0.39	12	0.03	-4184.00	29508.00	18490	20231228	-37.59	9000	20241206	28.22	18100	-36.24	20240122	9000	28.22	20241206	18490	-37.59	20231228	9000	28.22	20241206	0.97	N	007770	500	17 억	83735	N	N	N	N
49	20241223	090232	57	100.00	KOSDAQ		화학	N	N	N	N	N	11600	-70	5	-0.60	1067200	92	1.42	11600	11600	11600	15170	8170	11670	11600.00	2.39	0	-11	12416	12042	11646	11272	10876	11845	11075	18	3500	500	8400	10	1	3510000	407	-2.77	0.39	12	0.00	-4184.00	29508.00	18490	20231228	-37.26	9000	20241206	28.89	18100	-35.91	20240122	9000	28.89	20241206	18490	-37.26	20231228	9000	28.89	20241206	0.97	N	007770	500	17 억	83735	N	N	N	N
50	20241220	160231	57	100.00	KOSDAQ		화학	N	N	N	N	N	11670	-40	5	-0.34	74712950	6467	155.42	11700	12020	11250	15220	8200	11710	11552.79	2.40	0	-544	12510	12110	11850	11450	11190	11980	11320	18	3510	500	8430	10	1	3510000	410	-2.79	0.40	12	0.18	-4184.00	29508.00	18490	20231228	-36.88	9000	20241206	29.67	18100	-35.52	20240122	9000	29.67	20241206	18490	-36.88	20231228	9000	29.67	20241206	0.92	N	007770	500	17 억	84279	N	N	N	N
51	20241220	150231	57	100.00	KOSDAQ		화학	N	N	N	N	N	11690	-20	5	-0.17	53362650	4619	111.01	11700	12020	11290	15220	8200	11710	11552.86	2.40	0	-461	12510	12110	11850	11450	11190	11980	11320	18	3510	500	8430	10	1	3510000	410	-2.79	0.40	12	0.13	-4184.00	29508.00	18490	20231228	-36.78	9000	20241206	29.89	18100	-35.41	20240122	9000	29.89	20241206	18490	-36.78	20231228	9000	29.89	20241206	0.92	N	007770	500	17 억	84279	N	N	N	N
52	20241220	140231	57	100.00	KOSDAQ		화학	N	N	N	N	N	11710	0	3	0.00	33535930	2875	69.09	11700	12020	11380	15220	8200	11710	11664.67	2.40	0	-487	12510	12110	11850	11450	11190	11980	11320	18	3510	500	8430	10	1	3510000	411	-2.80	0.40	12	0.08	-4184.00	29508.00	18490	20231228	-36.67	9000	20241206	30.11	18100	-35.30	20240122	9000	30.11	20241206	18490	-36.67	20231228	9000	30.11	20241206	0.92	N	007770	500	17 억	84279	N	N	N	N
53	20241220	130231	57	100.00	KOSDAQ		화학	N	N	N	N	N	11500	-210	5	-1.79	30562550	2616	62.87	11700	12020	11380	15220	8200	11710	11682.93	2.40	0	-341	12510	12110	11850	11450	11190	11980	11320	18	3510	500	8430	10	1	3510000	404	-2.75	0.39	12	0.07	-4184.00	29508.00	18490	20231228	-37.80	9000	20241206	27.78	18100	-36.46	20240122	9000	27.78	20241206	18490	-37.80	20231228	9000	27.78	20241206	0.92	N	007770	500	17 억	84279	N	N	N	N
54	20241220	120230	57	100.00	KOSDAQ		화학	N	N	N	N	N	11590	-120	5	-1.02	26678050	2279	54.77	11700	12020	11380	15220	8200	11710	11706.03	2.40	0	-346	12510	12110	11850	11450	11190	11980	11320	18	3510	500	8430	10	1	3510000	407	-2.77	0.39	12	0.06	-4184.00	29508.00	18490	20231228	-37.32	9000	20241206	28.78	18100	-35.97	20240122	9000	28.78	20241206	18490	-37.32	20231228	9000	28.78	20241206	0.92	N	007770	500	17 억	84279	N	N	N	N
55	20241220	110230	57	100.00	KOSDAQ		화학	N	N	N	N	N	11560	-150	5	-1.28	20302090	1726	41.48	11700	12020	11380	15220	8200	11710	11762.51	2.40	0	-325	12510	12110	11850	11450	11190	11980	11320	18	3510	500	8430	10	1	3510000	406	-2.76	0.39	12	0.05	-4184.00	29508.00	18490	20231228	-37.48	9000	20241206	28.44	18100	-36.13	20240122	9000	28.44	20241206	18490	-37.48	20231228	9000	28.44	20241206	0.92	N	007770	500	17 억	84279	N	N	N	N
56	20241220	100230	57	100.00	KOSDAQ		화학	N	N	N	N	N	11680	-30	5	-0.26	15678750	1330	31.96	11700	12020	11380	15220	8200	11710	11788.53	2.40	0	-15	12510	12110	11850	11450	11190	11980	11320	18	3510	500	8430	10	1	3510000	410	-2.79	0.40	12	0.04	-4184.00	29508.00	18490	20231228	-36.83	9000	20241206	29.78	18100	-35.47	20240122	9000	29.78	20241206	18490	-36.83	20231228	9000	29.78	20241206	0.92	N	007770	500	17 억	84279	N	N	N	N
57	20241220	090231	57	100.00	KOSDAQ		화학	N	N	N	N	N	11700	-10	5	-0.09	269100	23	0.55	11700	11700	11700	15220	8200	11710	11700.00	2.40	0	-3	12510	12110	11850	11450	11190	11980	11320	18	3510	500	8430	10	1	3510000	411	-2.80	0.40	12	0.00	-4184.00	29508.00	18490	20231228	-36.72	9000	20241206	30.00	18100	-35.36	20240122	9000	30.00	20241206	18490	-36.72	20231228	9000	30.00	20241206	0.92	N	007770	500	17 억	84279	N	N	N	N
58	20241219	160231	57	100.00	KOSDAQ		화학	N	N	N	N	N	11710	-120	5	-1.01	48865720	4161	54.58	11830	12250	11590	15370	8290	11830	11743.74	2.41	0	-239	12143	11986	11693	11536	11243	12065	11615	18	3540	500	8510	10	1	3510000	411	-2.80	0.40	12	0.12	-4184.00	29508.00	18490	20231228	-36.67	9000	20241206	30.11	18100	-35.30	20240122	9000	30.11	20241206	18490	-36.67	20231228	9000	30.11	20241206	0.87	N	007770	500	17 억	84518	N	N	N	N
59	20241219	150229	57	100.00	KOSDAQ		화학	N	N	N	N	N	11690	-140	5	-1.18	44503800	3786	49.67	11830	12250	11590	15370	8290	11830	11754.83	2.41	0	-185	12143	11986	11693	11536	11243	12065	11615	18	3540	500	8510	10	1	3510000	410	-2.79	0.40	12	0.11	-4184.00	29508.00	18490	20231228	-36.78	9000	20241206	29.89	18100	-35.41	20240122	9000	29.89	20241206	18490	-36.78	20231228	9000	29.89	20241206	0.87	N	007770	500	17 억	84518	N	N	N	N
60	20241219	140230	57	100.00	KOSDAQ		화학	N	N	N	N	N	11820	-10	5	-0.08	34362990	2916	38.25	11830	12250	11590	15370	8290	11830	11784.29	2.41	0	-63	12143	11986	11693	11536	11243	12065	11615	18	3540	500	8510	10	1	3510000	415	-2.83	0.40	12	0.08	-4184.00	29508.00	18490	20231228	-36.07	9000	20241206	31.33	18100	-34.70	20240122	9000	31.33	20241206	18490	-36.07	20231228	9000	31.33	20241206	0.87	N	007770	500	17 억	84518	N	N	N	N
61	20241219	130230	57	100.00	KOSDAQ		화학	N	N	N	N	N	11660	-170	5	-1.44	30461520	2585	33.91	11830	12250	11590	15370	8290	11830	11783.95	2.41	0	-51	12143	11986	11693	11536	11243	12065	11615	18	3540	500	8510	10	1	3510000	409	-2.79	0.40	12	0.07	-4184.00	29508.00	18490	20231228	-36.94	9000	20241206	29.56	18100	-35.58	20240122	9000	29.56	20241206	18490	-36.94	20231228	9000	29.56	20241206	0.87	N	007770	500	17 억	84518	N	N	N	N
62	20241219	120230	57	100.00	KOSDAQ		화학	N	N	N	N	N	11830	0	3	0.00	27851010	2363	31.00	11830	12250	11590	15370	8290	11830	11786.29	2.41	0	-54	12143	11986	11693	11536	11243	12065	11615	18	3540	500	8510	10	1	3510000	415	-2.83	0.40	12	0.07	-4184.00	29508.00	18490	20231228	-36.02	9000	20241206	31.44	18100	-34.64	20240122	9000	31.44	20241206	18490	-36.02	20231228	9000	31.44	20241206	0.87	N	007770	500	17 억	84518	N	N	N	N
63	20241219	110231	57	100.00	KOSDAQ		화학	N	N	N	N	N	11610	-220	5	-1.86	25163750	2135	28.01	11830	12250	11590	15370	8290	11830	11786.30	2.41	0	-51	12143	11986	11693	11536	11243	12065	11615	18	3540	500	8510	10	1	3510000	408	-2.77	0.39	12	0.06	-4184.00	29508.00	18490	20231228	-37.21	9000	20241206	29.00	18100	-35.86	20240122	9000	29.00	20241206	18490	-37.21	20231228	9000	29.00	20241206	0.87	N	007770	500	17 억	84518	N	N	N	N
64	20241219	100230	57	100.00	KOSDAQ		화학	N	N	N	N	N	11720	-110	5	-0.93	14609140	1235	16.20	11830	12250	11660	15370	8290	11830	11829.26	2.41	0	-31	12143	11986	11693	11536	11243	12065	11615	18	3540	500	8510	10	1	3510000	411	-2.80	0.40	12	0.04	-4184.00	29508.00	18490	20231228	-36.61	9000	20241206	30.22	18100	-35.25	20240122	9000	30.22	20241206	18490	-36.61	20231228	9000	30.22	20241206	0.87	N	007770	500	17 억	84518	N	N	N	N
65	20241219	090230	57	100.00	KOSDAQ		화학	N	N	N	N	N	11660	-170	5	-1.44	2987240	251	3.29	11830	12250	11660	15370	8290	11830	11901.35	2.41	0	-4	12143	11986	11693	11536	11243	12065	11615	18	3540	500	8510	10	1	3510000	409	-2.79	0.40	12	0.01	-4184.00	29508.00	18490	20231228	-36.94	9000	20241206	29.56	18100	-35.58	20240122	9000	29.56	20241206	18490	-36.94	20231228	9000	29.56	20241206	0.87	N	007770	500	17 억	84518	N	N	N	N
66	20241218	160229	57	100.00	KOSDAQ		화학	N	N	N	N	N	11830	130	2	1.11	89198540	7623	76.77	11650	11850	11400	15210	8190	11700	11701.24	2.38	0	1107	12193	11946	11753	11506	11313	11850	11410	18	3510	500	8420	10	1	3510000	415	-2.83	0.40	12	0.22	-4184.00	29508.00	18490	20231228	-36.02	9000	20241206	31.44	18100	-34.64	20240122	9000	31.44	20241206	18490	-36.02	20231228	9000	31.44	20241206	0.99	N	007770	500	17 억	83411	N	N	N	N
67	20241218	150230	57	100.00	KOSDAQ		화학	N	N	N	N	N	11700	0	3	0.00	82905110	7090	71.40	11650	11850	11400	15210	8190	11700	11693.25	2.38	0	1130	12193	11946	11753	11506	11313	11850	11410	18	3510	500	8420	10	1	3510000	411	-2.80	0.40	12	0.20	-4184.00	29508.00	18490	20231228	-36.72	9000	20241206	30.00	18100	-35.36	20240122	9000	30.00	20241206	18490	-36.72	20231228	9000	30.00	20241206	0.99	N	007770	500	17 억	83411	N	N	N	N
68	20241218	140230	57	100.00	KOSDAQ		화학	N	N	N	N	N	11600	-100	5	-0.85	75720150	6479	65.25	11650	11850	11400	15210	8190	11700	11687.01	2.38	0	1120	12193	11946	11753	11506	11313	11850	11410	18	3510	500	8420	10	1	3510000	407	-2.77	0.39	12	0.18	-4184.00	29508.00	18490	20231228	-37.26	9000	20241206	28.89	18100	-35.91	20240122	9000	28.89	20241206	18490	-37.26	20231228	9000	28.89	20241206	0.99	N	007770	500	17 억	83411	N	N	N	N
69	20241218	130230	57	100.00	KOSDAQ		화학	N	N	N	N	N	11820	120	2	1.03	64881690	5550	55.89	11650	11850	11400	15210	8190	11700	11690.39	2.38	0	523	12193	11946	11753	11506	11313	11850	11410	18	3510	500	8420	10	1	3510000	415	-2.83	0.40	12	0.16	-4184.00	29508.00	18490	20231228	-36.07	9000	20241206	31.33	18100	-34.70	20240122	9000	31.33	20241206	18490	-36.07	20231228	9000	31.33	20241206	0.99	N	007770	500	17 억	83411	N	N	N	N
70	20241218	120231	57	100.00	KOSDAQ		화학	N	N	N	N	N	11630	-70	5	-0.60	54437210	4667	47.00	11650	11850	11400	15210	8190	11700	11664.28	2.38	0	580	12193	11946	11753	11506	11313	11850	11410	18	3510	500	8420	10	1	3510000	408	-2.78	0.39	12	0.13	-4184.00	29508.00	18490	20231228	-37.10	9000	20241206	29.22	18100	-35.75	20240122	9000	29.22	20241206	18490	-37.10	20231228	9000	29.22	20241206	0.99	N	007770	500	17 억	83411	N	N	N	N
71	20241218	110230	57	100.00	KOSDAQ		화학	N	N	N	N	N	11690	-10	5	-0.09	46646860	4003	40.31	11650	11850	11400	15210	8190	11700	11652.98	2.38	0	503	12193	11946	11753	11506	11313	11850	11410	18	3510	500	8420	10	1	3510000	410	-2.79	0.40	12	0.11	-4184.00	29508.00	18490	20231228	-36.78	9000	20241206	29.89	18100	-35.41	20240122	9000	29.89	20241206	18490	-36.78	20231228	9000	29.89	20241206	0.99	N	007770	500	17 억	83411	N	N	N	N
72	20241218	100231	57	100.00	KOSDAQ		화학	N	N	N	N	N	11510	-190	5	-1.62	22976980	1974	19.88	11650	11770	11400	15210	8190	11700	11639.81	2.38	0	73	12193	11946	11753	11506	11313	11850	11410	18	3510	500	8420	10	1	3510000	404	-2.75	0.39	12	0.06	-4184.00	29508.00	18490	20231228	-37.75	9000	20241206	27.89	18100	-36.41	20240122	9000	27.89	20241206	18490	-37.75	20231228	9000	27.89	20241206	0.99	N	007770	500	17 억	83411	N	N	N	N
73	20241218	090231	57	100.00	KOSDAQ		화학	N	N	N	N	N	11650	-50	5	-0.43	11650	1	0.01	11650	11650	11650	15210	8190	11700	11650.00	2.38	0	0	12193	11946	11753	11506	11313	11850	11410	18	3510	500	8420	10	1	3510000	409	-2.78	0.39	12	0.00	-4184.00	29508.00	18490	20231228	-36.99	9000	20241206	29.44	18100	-35.64	20240122	9000	29.44	20241206	18490	-36.99	20231228	9000	29.44	20241206	0.99	N	007770	500	17 억	83411	N	N	N	N
74	20241217	160229	57	100.00	KOSDAQ		화학	N	N	N	N	N	11700	-150	5	-1.27	116260320	9930	21.23	11740	12000	11560	15400	8300	11850	11707.99	2.42	0	-1399	12643	12246	11933	11536	11223	12090	11380	18	3550	500	8530	10	1	3510000	411	-2.80	0.40	12	0.28	-4184.00	29508.00	18490	20231228	-36.72	9000	20241206	30.00	18100	-35.36	20240122	9000	30.00	20241206	18490	-36.72	20231228	9000	30.00	20241206	0.95	N	007770	500	17 억	84810	N	N	N	N
75	20241217	150230	57	100.00	KOSDAQ		화학	N	N	N	N	N	11670	-180	5	-1.52	107115290	9146	19.55	11740	12000	11560	15400	8300	11850	11711.71	2.42	0	-1327	12643	12246	11933	11536	11223	12090	11380	18	3550	500	8530	10	1	3510000	410	-2.79	0.40	12	0.26	-4184.00	29508.00	18490	20231228	-36.88	9000	20241206	29.67	18100	-35.52	20240122	9000	29.67	20241206	18490	-36.88	20231228	9000	29.67	20241206	0.95	N	007770	500	17 억	84810	N	N	N	N
76	20241217	140231	57	100.00	KOSDAQ		화학	N	N	N	N	N	11590	-260	5	-2.19	100776420	8603	18.39	11740	12000	11560	15400	8300	11850	11714.10	2.42	0	-1217	12643	12246	11933	11536	11223	12090	11380	18	3550	500	8530	10	1	3510000	407	-2.77	0.39	12	0.25	-4184.00	29508.00	18490	20231228	-37.32	9000	20241206	28.78	18100	-35.97	20240122	9000	28.78	20241206	18490	-37.32	20231228	9000	28.78	20241206	0.95	N	007770	500	17 억	84810	N	N	N	N
77	20241217	130225	57	100.00	KOSDAQ		화학	N	N	N	N	N	11610	-240	5	-2.03	93686560	7991	17.08	11740	12000	11600	15400	8300	11850	11724.01	2.42	0	-1086	12643	12246	11933	11536	11223	12090	11380	18	3550	500	8530	10	1	3510000	408	-2.77	0.39	12	0.23	-4184.00	29508.00	18490	20231228	-37.21	9000	20241206	29.00	18100	-35.86	20240122	9000	29.00	20241206	18490	-37.21	20231228	9000	29.00	20241206	0.95	N	007770	500	17 억	84810	N	N	N	N
78	20241217	120229	57	100.00	KOSDAQ		화학	N	N	N	N	N	11630	-220	5	-1.86	76294700	6495	13.88	11740	12000	11630	15400	8300	11850	11746.68	2.42	0	-1118	12643	12246	11933	11536	11223	12090	11380	18	3550	500	8530	10	1	3510000	408	-2.78	0.39	12	0.19	-4184.00	29508.00	18490	20231228	-37.10	9000	20241206	29.22	18100	-35.75	20240122	9000	29.22	20241206	18490	-37.10	20231228	9000	29.22	20241206	0.95	N	007770	500	17 억	84810	N	N	N	N
79	20241217	110229	57	100.00	KOSDAQ		화학	N	N	N	N	N	11740	-110	5	-0.93	66678810	5677	12.14	11740	12000	11630	15400	8300	11850	11745.43	2.42	0	-987	12643	12246	11933	11536	11223	12090	11380	18	3550	500	8530	10	1	3510000	412	-2.81	0.40	12	0.16	-4184.00	29508.00	18490	20231228	-36.51	9000	20241206	30.44	18100	-35.14	20240122	9000	30.44	20241206	18490	-36.51	20231228	9000	30.44	20241206	0.95	N	007770	500	17 억	84810	N	N	N	N
80	20241217	100229	57	100.00	KOSDAQ		화학	N	N	N	N	N	11920	70	2	0.59	54336690	4628	9.89	11740	12000	11630	15400	8300	11850	11740.86	2.42	0	-755	12643	12246	11933	11536	11223	12090	11380	18	3550	500	8530	10	1	3510000	418	-2.85	0.40	12	0.13	-4184.00	29508.00	18490	20231228	-35.53	9000	20241206	32.44	18100	-34.14	20240122	9000	32.44	20241206	18490	-35.53	20231228	9000	32.44	20241206	0.95	N	007770	500	17 억	84810	N	N	N	N
81	20241217	090229	57	100.00	KOSDAQ		화학	N	N	N	N	N	11740	-110	5	-0.93	3533740	301	0.64	11740	11740	11740	15400	8300	11850	11740.00	2.42	0	61	12643	12246	11933	11536	11223	12090	11380	18	3550	500	8530	10	1	3510000	412	-2.81	0.40	12	0.01	-4184.00	29508.00	18490	20231228	-36.51	9000	20241206	30.44	18100	-35.14	20240122	9000	30.44	20241206	18490	-36.51	20231228	9000	30.44	20241206	0.95	N	007770	500	17 억	84810	N	N	N	N
82	20241216	160229	57	100.00	KOSDAQ		화학	N	N	N	N	N	11850	320	2	2.78	560378340	46624	401.79	12040	12330	11620	14980	8080	11530	12019.10	2.43	0	-646	11850	11690	11450	11290	11050	11770	11370	18	3450	500	8300	10	1	3510000	416	-2.83	0.40	12	1.33	-4184.00	29508.00	18490	20231228	-35.91	9000	20241206	31.67	18100	-34.53	20240122	9000	31.67	20241206	18490	-35.91	20231228	9000	31.67	20241206	1.02	N	007770	500	17 억	85456	N	N	N	N
83	20241216	150229	57	100.00	KOSDAQ		화학	N	N	N	N	N	11750	220	2	1.91	539855820	44889	386.84	12040	12330	11620	14980	8080	11530	12026.46	2.43	0	-240	11850	11690	11450	11290	11050	11770	11370	18	3450	500	8300	10	1	3510000	412	-2.81	0.40	12	1.28	-4184.00	29508.00	18490	20231228	-36.45	9000	20241206	30.56	18100	-35.08	20240122	9000	30.56	20241206	18490	-36.45	20231228	9000	30.56	20241206	1.02	N	007770	500	17 억	85456	N	N	N	N
84	20241216	140228	57	100.00	KOSDAQ		화학	N	N	N	N	N	11800	270	2	2.34	528492070	43924	378.52	12040	12330	11620	14980	8080	11530	12031.97	2.43	0	-257	11850	11690	11450	11290	11050	11770	11370	18	3450	500	8300	10	1	3510000	414	-2.82	0.40	12	1.25	-4184.00	29508.00	18490	20231228	-36.18	9000	20241206	31.11	18100	-34.81	20240122	9000	31.11	20241206	18490	-36.18	20231228	9000	31.11	20241206	1.02	N	007770	500	17 억	85456	N	N	N	N
85	20241216	130229	57	100.00	KOSDAQ		화학	N	N	N	N	N	11760	230	2	1.99	519376050	43151	371.86	12040	12330	11620	14980	8080	11530	12036.25	2.43	0	-75	11850	11690	11450	11290	11050	11770	11370	18	3450	500	8300	10	1	3510000	413	-2.81	0.40	12	1.23	-4184.00	29508.00	18490	20231228	-36.40	9000	20241206	30.67	18100	-35.03	20240122	9000	30.67	20241206	18490	-36.40	20231228	9000	30.67	20241206	1.02	N	007770	500	17 억	85456	N	N	N	N
86	20241216	120230	57	100.00	KOSDAQ		화학	N	N	N	N	N	11790	260	2	2.25	495003370	41089	354.09	12040	12330	11620	14980	8080	11530	12047.10	2.43	0	34	11850	11690	11450	11290	11050	11770	11370	18	3450	500	8300	10	1	3510000	414	-2.82	0.40	12	1.17	-4184.00	29508.00	18490	20231228	-36.24	9000	20241206	31.00	18100	-34.86	20240122	9000	31.00	20241206	18490	-36.24	20231228	9000	31.00	20241206	1.02	N	007770	500	17 억	85456	N	N	N	N
87	20241216	110229	57	100.00	KOSDAQ		화학	N	N	N	N	N	11810	280	2	2.43	413836190	34194	294.67	12040	12330	11800	14980	8080	11530	12102.60	2.43	0	-730	11850	11690	11450	11290	11050	11770	11370	18	3450	500	8300	10	1	3510000	415	-2.82	0.40	12	0.97	-4184.00	29508.00	18490	20231228	-36.13	9000	20241206	31.22	18100	-34.75	20240122	9000	31.22	20241206	18490	-36.13	20231228	9000	31.22	20241206	1.02	N	007770	500	17 억	85456	N	N	N	N
88	20241216	100229	57	100.00	KOSDAQ		화학	N	N	N	N	N	12140	610	2	5.29	363494770	30028	258.77	12040	12330	11800	14980	8080	11530	12105.19	2.43	0	-600	11850	11690	11450	11290	11050	11770	11370	18	3450	500	8300	10	1	3510000	426	-2.90	0.41	12	0.86	-4184.00	29508.00	18490	20231228	-34.34	9000	20241206	34.89	18100	-32.93	20240122	9000	34.89	20241206	18490	-34.34	20231228	9000	34.89	20241206	1.02	N	007770	500	17 억	85456	N	N	N	N
89	20241216	090229	57	100.00	KOSDAQ		화학	N	N	N	N	N	11830	300	2	2.60	64388690	5344	46.05	12040	12100	11810	14980	8080	11530	12048.78	2.43	0	-678	11850	11690	11450	11290	11050	11770	11370	18	3450	500	8300	10	1	3510000	415	-2.83	0.40	12	0.15	-4184.00	29508.00	18490	20231228	-36.02	9000	20241206	31.44	18100	-34.64	20240122	9000	31.44	20241206	18490	-36.02	20231228	9000	31.44	20241206	1.02	N	007770	500	17 억	85456	N	N	N	N
90	20241213	160223	57	100.00	KOSDAQ		화학	N	N	N	N	N	11530	40	2	0.35	131967150	11604	25.96	11490	11610	11210	14930	8050	11490	11372.56	2.45	0	-684	12336	11912	11386	10962	10436	12125	11175	18	3440	500	8270	10	1	3510000	405	-2.76	0.39	12	0.33	-4184.00	29508.00	18490	20231228	-37.64	9000	20241206	28.11	18100	-36.30	20240122	9000	28.11	20241206	18490	-37.64	20231228	9000	28.11	20241206	0.88	N	007770	500	17 억	86140	N	N	N	N
91	20241213	150229	57	100.00	KOSDAQ		화학	N	N	N	N	N	11340	-150	5	-1.31	115857520	10203	22.82	11490	11610	11210	14930	8050	11490	11355.24	2.45	0	-535	12336	11912	11386	10962	10436	12125	11175	18	3440	500	8270	10	1	3510000	398	-2.71	0.38	12	0.29	-4184.00	29508.00	18490	20231228	-38.67	9000	20241206	26.00	18100	-37.35	20240122	9000	26.00	20241206	18490	-38.67	20231228	9000	26.00	20241206	0.88	N	007770	500	17 억	86140	N	N	N	N
92	20241213	140229	57	100.00	KOSDAQ		화학	N	N	N	N	N	11320	-170	5	-1.48	105035300	9258	20.71	11490	11610	11210	14930	8050	11490	11345.36	2.45	0	-457	12336	11912	11386	10962	10436	12125	11175	18	3440	500	8270	10	1	3510000	397	-2.71	0.38	12	0.26	-4184.00	29508.00	18490	20231228	-38.78	9000	20241206	25.78	18100	-37.46	20240122	9000	25.78	20241206	18490	-38.78	20231228	9000	25.78	20241206	0.88	N	007770	500	17 억	86140	N	N	N	N
93	20241213	130229	57	100.00	KOSDAQ		화학	N	N	N	N	N	11530	40	2	0.35	96281240	8490	18.99	11490	11610	11210	14930	8050	11490	11340.55	2.45	0	-460	12336	11912	11386	10962	10436	12125	11175	18	3440	500	8270	10	1	3510000	405	-2.76	0.39	12	0.24	-4184.00	29508.00	18490	20231228	-37.64	9000	20241206	28.11	18100	-36.30	20240122	9000	28.11	20241206	18490	-37.64	20231228	9000	28.11	20241206	0.88	N	007770	500	17 억	86140	N	N	N	N
94	20241213	120230	57	100.00	KOSDAQ		화학	N	N	N	N	N	11300	-190	5	-1.65	78190040	6892	15.42	11490	11610	11210	14930	8050	11490	11345.04	2.45	0	-386	12336	11912	11386	10962	10436	12125	11175	18	3440	500	8270	10	1	3510000	397	-2.70	0.38	12	0.20	-4184.00	29508.00	18490	20231228	-38.89	9000	20241206	25.56	18100	-37.57	20240122	9000	25.56	20241206	18490	-38.89	20231228	9000	25.56	20241206	0.88	N	007770	500	17 억	86140	N	N	N	N
95	20241213	110229	57	100.00	KOSDAQ		화학	N	N	N	N	N	11450	-40	5	-0.35	49744820	4379	9.80	11490	11610	11210	14930	8050	11490	11359.86	2.45	0	-542	12336	11912	11386	10962	10436	12125	11175	18	3440	500	8270	10	1	3510000	402	-2.74	0.39	12	0.12	-4184.00	29508.00	18490	20231228	-38.07	9000	20241206	27.22	18100	-36.74	20240122	9000	27.22	20241206	18490	-38.07	20231228	9000	27.22	20241206	0.88	N	007770	500	17 억	86140	N	N	N	N
96	20241213	100228	57	100.00	KOSDAQ		화학	N	N	N	N	N	11370	-120	5	-1.04	39381430	3466	7.75	11490	11610	11210	14930	8050	11490	11362.21	2.45	0	-520	12336	11912	11386	10962	10436	12125	11175	18	3440	500	8270	10	1	3510000	399	-2.72	0.39	12	0.10	-4184.00	29508.00	18490	20231228	-38.51	9000	20241206	26.33	18100	-37.18	20240122	9000	26.33	20241206	18490	-38.51	20231228	9000	26.33	20241206	0.88	N	007770	500	17 억	86140	N	N	N	N
97	20241213	090228	57	100.00	KOSDAQ		화학	N	N	N	N	N	11410	-80	5	-0.70	6617920	576	1.29	11490	11490	11410	14930	8050	11490	11489.44	2.45	0	-92	12336	11912	11386	10962	10436	12125	11175	18	3440	500	8270	10	1	3510000	400	-2.73	0.39	12	0.02	-4184.00	29508.00	18490	20231228	-38.29	9000	20241206	26.78	18100	-36.96	20240122	9000	26.78	20241206	18490	-38.29	20231228	9000	26.78	20241206	0.88	N	007770	500	17 억	86140	N	N	N	N
98	20241212	160228	57	100.00	KOSDAQ		화학	N	N	N	N	N	11490	-130	5	-1.12	503056750	44700	48.22	11480	11810	10860	15100	8140	11620	11254.02	2.58	0	-4251	12253	11936	11343	11026	10433	12095	11185	18	3480	500	8360	10	1	3510000	403	-2.75	0.39	12	1.27	-4184.00	29508.00	18490	20231228	-37.86	9000	20241206	27.67	18100	-36.52	20240122	9000	27.67	20241206	18490	-37.86	20231228	9000	27.67	20241206	0.91	N	007770	500	17 억	90391	N	N	N	N
99	20241212	150228	57	100.00	KOSDAQ		화학	N	N	N	N	N	11400	-220	5	-1.89	485481090	43161	46.56	11480	11810	10860	15100	8140	11620	11248.14	2.58	0	-4330	12253	11936	11343	11026	10433	12095	11185	18	3480	500	8360	10	1	3510000	400	-2.72	0.39	12	1.23	-4184.00	29508.00	18490	20231228	-38.35	9000	20241206	26.67	18100	-37.02	20240122	9000	26.67	20241206	18490	-38.35	20231228	9000	26.67	20241206	0.91	N	007770	500	17 억	90391	N	N	N	N
100	20241212	140228	57	100.00	KOSDAQ		화학	N	N	N	N	N	11210	-410	5	-3.53	445132150	39626	42.74	11480	11810	10860	15100	8140	11620	11233.34	2.58	0	-3708	12253	11936	11343	11026	10433	12095	11185	18	3480	500	8360	10	1	3510000	393	-2.68	0.38	12	1.13	-4184.00	29508.00	18490	20231228	-39.37	9000	20241206	24.56	18100	-38.07	20240122	9000	24.56	20241206	18490	-39.37	20231228	9000	24.56	20241206	0.91	N	007770	500	17 억	90391	N	N	N	N
101	20241212	130227	57	100.00	KOSDAQ		화학	N	N	N	N	N	11420	-200	5	-1.72	434964320	38726	41.77	11480	11810	10860	15100	8140	11620	11231.84	2.58	0	-3570	12253	11936	11343	11026	10433	12095	11185	18	3480	500	8360	10	1	3510000	401	-2.73	0.39	12	1.10	-4184.00	29508.00	18490	20231228	-38.24	9000	20241206	26.89	18100	-36.91	20240122	9000	26.89	20241206	18490	-38.24	20231228	9000	26.89	20241206	0.91	N	007770	500	17 억	90391	N	N	N	N
102	20241212	120226	57	100.00	KOSDAQ		화학	N	N	N	N	N	11620	0	3	0.00	311793870	28030	30.24	11480	11650	10860	15100	8140	11620	11123.58	2.58	0	-3685	12253	11936	11343	11026	10433	12095	11185	18	3480	500	8360	10	1	3510000	408	-2.78	0.39	12	0.80	-4184.00	29508.00	18490	20231228	-37.16	9000	20241206	29.11	18100	-35.80	20240122	9000	29.11	20241206	18490	-37.16	20231228	9000	29.11	20241206	0.91	N	007770	500	17 억	90391	N	N	N	N
103	20241212	110227	57	100.00	KOSDAQ		화학	N	N	N	N	N	10890	-730	5	-6.28	224606240	20220	21.81	11480	11480	10860	15100	8140	11620	11108.12	2.58	0	-2690	12253	11936	11343	11026	10433	12095	11185	18	3480	500	8360	10	1	3510000	382	-2.60	0.37	12	0.58	-4184.00	29508.00	18490	20231228	-41.10	9000	20241206	21.00	18100	-39.83	20240122	9000	21.00	20241206	18490	-41.10	20231228	9000	21.00	20241206	0.91	N	007770	500	17 억	90391	N	N	N	N
104	20241212	100227	57	100.00	KOSDAQ		화학	N	N	N	N	N	10920	-700	5	-6.02	182011980	16328	17.61	11480	11480	10880	15100	8140	11620	11147.23	2.58	0	-2551	12253	11936	11343	11026	10433	12095	11185	18	3480	500	8360	10	1	3510000	383	-2.61	0.37	12	0.47	-4184.00	29508.00	18490	20231228	-40.94	9000	20241206	21.33	18100	-39.67	20240122	9000	21.33	20241206	18490	-40.94	20231228	9000	21.33	20241206	0.91	N	007770	500	17 억	90391	N	N	N	N
105	20241212	090227	57	100.00	KOSDAQ		화학	N	N	N	N	N	11200	-420	5	-3.61	26067490	2286	2.47	11480	11480	11080	15100	8140	11620	11403.10	2.58	0	-379	12253	11936	11343	11026	10433	12095	11185	18	3480	500	8360	10	1	3510000	393	-2.68	0.38	12	0.07	-4184.00	29508.00	18490	20231228	-39.43	9000	20241206	24.44	18100	-38.12	20240122	9000	24.44	20241206	18490	-39.43	20231228	9000	24.44	20241206	0.91	N	007770	500	17 억	90391	N	N	N	N
106	20241211	160226	57	100.00	KOSDAQ		화학	N	N	N	N	N	11620	1110	2	10.56	1025080870	91319	178.28	10800	11660	10750	13660	7360	10510	11225.24	2.34	0	9347	11430	10970	10340	9880	9250	11200	10110	18	3150	500	7560	10	1	3510000	408	-2.78	0.39	12	2.60	-4184.00	29508.00	18490	20231228	-37.16	9000	20241206	29.11	18100	-35.80	20240122	9000	29.11	20241206	18490	-37.16	20231228	9000	29.11	20241206	0.93	N	007770	500	17 억	82032	N	N	N	N
107	20241211	150202	57	100.00	KOSDAQ		화학	N	N	N	N	N	11500	990	2	9.42	878472400	78619	153.49	10800	11600	10750	13660	7360	10510	11173.79	2.34	0	7119	11430	10970	10340	9880	9250	11200	10110	18	3150	500	7560	10	1	3510000	404	-2.75	0.39	12	2.24	-4184.00	29508.00	18490	20231228	-37.80	9000	20241206	27.78	18100	-36.46	20240122	9000	27.78	20241206	18490	-37.80	20231228	9000	27.78	20241206	0.93	N	007770	500	17 억	82032	N	N	N	N
108	20241211	140227	57	100.00	KOSDAQ		화학	N	N	N	N	N	11380	870	2	8.28	783334870	70326	137.30	10800	11460	10750	13660	7360	10510	11138.62	2.34	0	6363	11430	10970	10340	9880	9250	11200	10110	18	3150	500	7560	10	1	3510000	399	-2.72	0.39	12	2.00	-4184.00	29508.00	18490	20231228	-38.45	9000	20241206	26.44	18100	-37.13	20240122	9000	26.44	20241206	18490	-38.45	20231228	9000	26.44	20241206	0.93	N	007770	500	17 억	82032	N	N	N	N
109	20241211	130228	57	100.00	KOSDAQ		화학	N	N	N	N	N	11210	700	2	6.66	713047960	64150	125.24	10800	11460	10750	13660	7360	10510	11115.32	2.34	0	6469	11430	10970	10340	9880	9250	11200	10110	18	3150	500	7560	10	1	3510000	393	-2.68	0.38	12	1.83	-4184.00	29508.00	18490	20231228	-39.37	9000	20241206	24.56	18100	-38.07	20240122	9000	24.56	20241206	18490	-39.37	20231228	9000	24.56	20241206	0.93	N	007770	500	17 억	82032	N	N	N	N
110	20241211	120227	57	100.00	KOSDAQ		화학	N	N	N	N	N	11400	890	2	8.47	674474410	60728	118.56	10800	11460	10750	13660	7360	10510	11106.48	2.34	0	6450	11430	10970	10340	9880	9250	11200	10110	18	3150	500	7560	10	1	3510000	400	-2.72	0.39	12	1.73	-4184.00	29508.00	18490	20231228	-38.35	9000	20241206	26.67	18100	-37.02	20240122	9000	26.67	20241206	18490	-38.35	20231228	9000	26.67	20241206	0.93	N	007770	500	17 억	82032	N	N	N	N
111	20241211	110228	57	100.00	KOSDAQ		화학	N	N	N	N	N	11150	640	2	6.09	577602900	52137	101.79	10800	11460	10750	13660	7360	10510	11078.56	2.34	0	5523	11430	10970	10340	9880	9250	11200	10110	18	3150	500	7560	10	1	3510000	391	-2.66	0.38	12	1.49	-4184.00	29508.00	18490	20231228	-39.70	9000	20241206	23.89	18100	-38.40	20240122	9000	23.89	20241206	18490	-39.70	20231228	9000	23.89	20241206	0.93	N	007770	500	17 억	82032	N	N	N	N
112	20241211	100227	57	100.00	KOSDAQ		화학	N	N	N	N	N	11100	590	2	5.61	414550950	37345	72.91	10800	11460	10750	13660	7360	10510	11100.57	2.34	0	3284	11430	10970	10340	9880	9250	11200	10110	18	3150	500	7560	10	1	3510000	390	-2.65	0.38	12	1.06	-4184.00	29508.00	18490	20231228	-39.97	9000	20241206	23.33	18100	-38.67	20240122	9000	23.33	20241206	18490	-39.97	20231228	9000	23.33	20241206	0.93	N	007770	500	17 억	82032	N	N	N	N
113	20241211	090228	57	100.00	KOSDAQ		화학	N	N	N	N	N	10860	350	2	3.33	45267170	4189	8.18	10800	11000	10750	13660	7360	10510	10806.20	2.34	0	1077	11430	10970	10340	9880	9250	11200	10110	18	3150	500	7560	10	1	3510000	381	-2.60	0.37	12	0.12	-4184.00	29508.00	18490	20231228	-41.27	9000	20241206	20.67	18100	-40.00	20240122	9000	20.67	20241206	18490	-41.27	20231228	9000	20.67	20241206	0.93	N	007770	500	17 억	82032	N	N	N	N
114	20241210	160227	57	100.00	KOSDAQ		화학	N	N	N	N	N	10510	410	2	4.06	522435650	50790	34.63	10300	10800	9710	13130	7070	10100	10286.12	2.29	0	1765	12946	11522	10286	8862	7626	12235	9575	18	3030	500	7270	10	1	3510000	369	-2.51	0.36	12	1.45	-4184.00	29508.00	18490	20231228	-43.16	9000	20241206	16.78	18100	-41.93	20240122	9000	16.78	20241206	18490	-43.16	20231228	9000	16.78	20241206	0.98	N	007770	500	17 억	80258	N	N	N	N
115	20241210	150227	57	100.00	KOSDAQ		화학	N	N	N	N	N	10280	180	2	1.78	478814890	46600	31.78	10300	10800	9710	13130	7070	10100	10275.37	2.29	0	1673	12946	11522	10286	8862	7626	12235	9575	18	3030	500	7270	10	1	3510000	361	-2.46	0.35	12	1.33	-4184.00	29508.00	18490	20231228	-44.40	9000	20241206	14.22	18100	-43.20	20240122	9000	14.22	20241206	18490	-44.40	20231228	9000	14.22	20241206	0.98	N	007770	500	17 억	80258	N	N	N	N
116	20241210	140227	57	100.00	KOSDAQ		화학	N	N	N	N	N	10210	110	2	1.09	436735630	42503	28.98	10300	10800	9710	13130	7070	10100	10275.82	2.29	0	1690	12946	11522	10286	8862	7626	12235	9575	18	3030	500	7270	10	1	3510000	358	-2.44	0.35	12	1.21	-4184.00	29508.00	18490	20231228	-44.78	9000	20241206	13.44	18100	-43.59	20240122	9000	13.44	20241206	18490	-44.78	20231228	9000	13.44	20241206	0.98	N	007770	500	17 억	80258	N	N	N	N
117	20241210	130226	57	100.00	KOSDAQ		화학	N	N	N	N	N	10100	0	3	0.00	416318600	40506	27.62	10300	10800	9710	13130	7070	10100	10278.38	2.29	0	2441	12946	11522	10286	8862	7626	12235	9575	18	3030	500	7270	10	1	3510000	355	-2.41	0.34	12	1.15	-4184.00	29508.00	18490	20231228	-45.38	9000	20241206	12.22	18100	-44.20	20240122	9000	12.22	20241206	18490	-45.38	20231228	9000	12.22	20241206	0.98	N	007770	500	17 억	80258	N	N	N	N
118	20241210	120226	57	100.00	KOSDAQ		화학	N	N	N	N	N	10320	220	2	2.18	325770560	31492	21.47	10300	10800	10100	13130	7070	10100	10345.32	2.29	0	1544	12946	11522	10286	8862	7626	12235	9575	18	3030	500	7270	10	1	3510000	362	-2.47	0.35	12	0.90	-4184.00	29508.00	18490	20231228	-44.19	9000	20241206	14.67	18100	-42.98	20240122	9000	14.67	20241206	18490	-44.19	20231228	9000	14.67	20241206	0.98	N	007770	500	17 억	80258	N	N	N	N
119	20241210	110226	57	100.00	KOSDAQ		화학	N	N	N	N	N	10460	360	2	3.56	240010690	23229	15.84	10300	10800	10100	13130	7070	10100	10333.37	2.29	0	1055	12946	11522	10286	8862	7626	12235	9575	18	3030	500	7270	10	1	3510000	367	-2.50	0.35	12	0.66	-4184.00	29508.00	18490	20231228	-43.43	9000	20241206	16.22	18100	-42.21	20240122	9000	16.22	20241206	18490	-43.43	20231228	9000	16.22	20241206	0.98	N	007770	500	17 억	80258	N	N	N	N
120	20241210	100226	57	100.00	KOSDAQ		화학	N	N	N	N	N	10300	200	2	1.98	162122890	15844	10.80	10300	10410	10100	13130	7070	10100	10233.28	2.29	0	799	12946	11522	10286	8862	7626	12235	9575	18	3030	500	7270	10	1	3510000	362	-2.46	0.35	12	0.45	-4184.00	29508.00	18490	20231228	-44.29	9000	20241206	14.44	18100	-43.09	20240122	9000	14.44	20241206	18490	-44.29	20231228	9000	14.44	20241206	0.98	N	007770	500	17 억	80258	N	N	N	N
121	20241210	090228	57	100.00	KOSDAQ		화학	N	N	N	N	N	10150	50	2	0.50	20912110	2043	1.39	10300	10300	10100	13130	7070	10100	10242.91	2.29	0	-21	12946	11522	10286	8862	7626	12235	9575	18	3030	500	7270	10	1	3510000	356	-2.43	0.34	12	0.06	-4184.00	29508.00	18490	20231228	-45.11	9000	20241206	12.78	18100	-43.92	20240122	9000	12.78	20241206	18490	-45.11	20231228	9000	12.78	20241206	0.98	N	007770	500	17 억	80258	N	N	N	N
122	20241209	160225	57	100.00	KOSDAQ		화학	N	N	N	N	N	10100	510	2	5.32	1544609260	146363	1160.41	9350	11710	9050	12460	6720	9590	10554.59	2.27	0	544	10423	10006	9503	9086	8583	9755	8835	18	2870	500	6900	10	1	3510000	355	-2.41	0.34	12	4.17	-4184.00	29508.00	18490	20231228	-45.38	9000	20241206	12.22	18100	-44.20	20240122	9000	12.22	20241206	18490	-45.38	20231228	9000	12.22	20241206	0.94	N	007770	500	17 억	79701	N	N	N	N
123	20241209	150227	57	100.00	KOSDAQ		화학	N	N	N	N	N	10100	510	2	5.32	1447607630	136701	1083.81	9350	11710	9050	12460	6720	9590	10590.01	2.27	0	768	10423	10006	9503	9086	8583	9755	8835	18	2870	500	6900	10	1	3510000	355	-2.41	0.34	12	3.89	-4184.00	29508.00	18490	20231228	-45.38	9000	20241206	12.22	18100	-44.20	20240122	9000	12.22	20241206	18490	-45.38	20231228	9000	12.22	20241206	0.94	N	007770	500	17 억	79701	N	N	N	N
124	20241209	140226	57	100.00	KOSDAQ		화학	N	N	N	N	N	10220	630	2	6.57	1374147930	129404	1025.96	9350	11710	9050	12460	6720	9590	10619.51	2.27	0	5	10423	10006	9503	9086	8583	9755	8835	18	2870	500	6900	10	1	3510000	359	-2.44	0.35	12	3.69	-4184.00	29508.00	18490	20231228	-44.73	9000	20241206	13.56	18100	-43.54	20240122	9000	13.56	20241206	18490	-44.73	20231228	9000	13.56	20241206	0.94	N	007770	500	17 억	79701	N	N	N	N
125	20241209	130228	57	100.00	KOSDAQ		화학	N	N	N	N	N	10330	740	2	7.72	1293316770	121499	963.28	9350	11710	9050	12460	6720	9590	10645.17	2.27	0	2036	10423	10006	9503	9086	8583	9755	8835	18	2870	500	6900	10	1	3510000	363	-2.47	0.35	12	3.46	-4184.00	29508.00	18490	20231228	-44.13	9000	20241206	14.78	18100	-42.93	20240122	9000	14.78	20241206	18490	-44.13	20231228	9000	14.78	20241206	0.94	N	007770	500	17 억	79701	N	N	N	N
126	20241209	120226	57	100.00	KOSDAQ		화학	N	N	N	N	N	10040	450	2	4.69	1138181330	106192	841.92	9350	11710	9050	12460	6720	9590	10718.76	2.27	0	-35	10423	10006	9503	9086	8583	9755	8835	18	2870	500	6900	10	1	3510000	352	-2.40	0.34	12	3.03	-4184.00	29508.00	18490	20231228	-45.70	9000	20241206	11.56	18100	-44.53	20240122	9000	11.56	20241206	18490	-45.70	20231228	9000	11.56	20241206	0.94	N	007770	500	17 억	79701	N	N	N	N
127	20241209	110227	57	100.00	KOSDAQ		화학	N	N	N	N	N	10950	1360	2	14.18	643964130	59704	473.35	9350	11710	9050	12460	6720	9590	10787.11	2.27	0	-2009	10423	10006	9503	9086	8583	9755	8835	18	2870	500	6900	10	1	3510000	384	-2.62	0.37	12	1.70	-4184.00	29508.00	18490	20231228	-40.78	9000	20241206	21.67	18100	-39.50	20240122	9000	21.67	20241206	18490	-40.78	20231228	9000	21.67	20241206	0.94	N	007770	500	17 억	79701	N	N	N	N
128	20241209	100226	57	100.00	KOSDAQ		화학	N	N	N	N	N	9260	-330	5	-3.44	49707810	5395	42.77	9350	9350	9050	12460	6720	9590	9209.59	2.27	0	163	10423	10006	9503	9086	8583	9755	8835	18	2870	500	6900	10	1	3510000	325	-2.21	0.31	12	0.15	-4184.00	29508.00	18490	20231228	-49.92	9000	20241206	2.89	18100	-48.84	20240122	9000	2.89	20241206	18490	-49.92	20231228	9000	2.89	20241206	0.94	N	007770	500	17 억	79701	N	N	N	N
129	20241209	090225	57	100.00	KOSDAQ		화학	N	N	N	N	N	9300	-290	5	-3.02	4511540	482	3.82	9350	9350	9300	12460	6720	9590	9328.58	2.27	0	172	10423	10006	9503	9086	8583	9755	8835	18	2870	500	6900	10	1	3510000	326	-2.22	0.32	12	0.01	-4184.00	29508.00	18490	20231228	-49.70	9000	20241206	3.33	18100	-48.62	20240122	9000	3.33	20241206	18490	-49.70	20231228	9000	3.33	20241206	0.94	N	007770	500	17 억	79701	N	N	N	N
130	20241206	160225	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	9590	-330	5	-3.33	119862660	12611	65.19	9920	9920	9000	12890	6950	9920	9504.61	2.28	0	-252	11033	10476	10153	9596	9273	10315	9435	18	2970	500	7140	10	1	3510000	337	-2.29	0.32	12	0.36	-4184.00	29508.00	18490	20231228	-48.13	9000	20241206	6.56	18100	-47.02	20240122	9000	6.56	20241206	18490	-48.13	20231228	9000	6.56	20241206	0.93	N	007770	500	17 억	79933	N	N	N	N
131	20241206	150225	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	9380	-540	5	-5.44	104811370	11034	57.04	9920	9920	9000	12890	6950	9920	9498.95	2.28	0	-158	11033	10476	10153	9596	9273	10315	9435	18	2970	500	7140	10	1	3510000	329	-2.24	0.32	12	0.31	-4184.00	29508.00	18490	20231228	-49.27	9000	20241206	4.22	18100	-48.18	20240122	9000	4.22	20241206	18490	-49.27	20231228	9000	4.22	20241206	0.93	N	007770	500	17 억	79933	N	N	N	N
132	20241206	140224	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	9310	-610	5	-6.15	99916900	10510	54.33	9920	9920	9000	12890	6950	9920	9506.84	2.28	0	-70	11033	10476	10153	9596	9273	10315	9435	18	2970	500	7140	10	1	3510000	327	-2.23	0.32	12	0.30	-4184.00	29508.00	18490	20231228	-49.65	9000	20241206	3.44	18100	-48.56	20240122	9000	3.44	20241206	18490	-49.65	20231228	9000	3.44	20241206	0.93	N	007770	500	17 억	79933	N	N	N	N
133	20241206	130225	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	9430	-490	5	-4.94	89732620	9416	48.67	9920	9920	9000	12890	6950	9920	9529.80	2.28	0	-120	11033	10476	10153	9596	9273	10315	9435	18	2970	500	7140	10	1	3510000	331	-2.25	0.32	12	0.27	-4184.00	29508.00	18490	20231228	-49.00	9000	20241206	4.78	18100	-47.90	20240122	9000	4.78	20241206	18490	-49.00	20231228	9000	4.78	20241206	0.93	N	007770	500	17 억	79933	N	N	N	N
134	20241206	120224	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	9510	-410	5	-4.13	54746730	5669	29.30	9920	9920	9500	12890	6950	9920	9657.21	2.28	0	-37	11033	10476	10153	9596	9273	10315	9435	18	2970	500	7140	10	1	3510000	334	-2.27	0.32	12	0.16	-4184.00	29508.00	18490	20231228	-48.57	9500	20241206	0.11	18100	-47.46	20240122	9500	0.11	20241206	18490	-48.57	20231228	9500	0.11	20241206	0.93	N	007770	500	17 억	79933	N	N	N	N
135	20241206	110226	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	9500	-420	5	-4.23	39662790	4083	21.11	9920	9920	9500	12890	6950	9920	9714.13	2.28	0	-4	11033	10476	10153	9596	9273	10315	9435	18	2970	500	7140	10	1	3510000	333	-2.27	0.32	12	0.12	-4184.00	29508.00	18490	20231228	-48.62	9500	20241206	0.00	18100	-47.51	20240122	9500	0.00	20241206	18490	-48.62	20231228	9500	0.00	20241206	0.93	N	007770	500	17 억	79933	N	N	N	N
136	20241206	100223	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	9840	-80	5	-0.81	23224660	2374	12.27	9920	9920	9670	12890	6950	9920	9782.92	2.28	0	102	11033	10476	10153	9596	9273	10315	9435	18	2970	500	7140	10	1	3510000	345	-2.35	0.33	12	0.07	-4184.00	29508.00	18490	20231228	-46.78	9670	20241206	1.76	18100	-45.64	20240122	9670	1.76	20241206	18490	-46.78	20231228	9670	1.76	20241206	0.93	N	007770	500	17 억	79933	N	N	N	N
137	20241206	090225	57	100.00	KOSDAQ		화학	N	N	N	N	N	9920	0	3	0.00	2291520	231	1.19	9920	9920	9920	12890	6950	9920	9920.00	2.28	0	0	11033	10476	10153	9596	9273	10315	9435	18	2970	500	7140	10	1	3510000	348	-2.37	0.34	12	0.01	-4184.00	29508.00	18490	20231228	-46.35	9830	20241205	0.92	18100	-45.19	20240122	9830	0.92	20241205	18490	-46.35	20231228	9830	0.92	20241205	0.93	N	007770	500	17 억	79933	N	N	N	N
138	20241205	160222	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	9920	-260	5	-2.55	197076810	19296	29.74	10260	10710	9830	13230	7130	10180	10213.99	2.28	0	-203	11666	10922	10536	9792	9406	10730	9600	18	3050	500	7320	10	1	3510000	348	-2.37	0.34	12	0.55	-4184.00	29508.00	18490	20231228	-46.35	9830	20241205	0.92	18100	-45.19	20240122	9830	0.92	20241205	18490	-46.35	20231228	9830	0.92	20241205	1.03	N	007770	500	17 억	80136	N	N	N	N
139	20241205	150224	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	9920	-260	5	-2.55	188051080	18384	28.33	10260	10710	9840	13230	7130	10180	10229.06	2.28	0	-95	11666	10922	10536	9792	9406	10730	9600	18	3050	500	7320	10	1	3510000	348	-2.37	0.34	12	0.52	-4184.00	29508.00	18490	20231228	-46.35	9840	20241205	0.81	18100	-45.19	20240122	9840	0.81	20241205	18490	-46.35	20231228	9840	0.81	20241205	1.03	N	007770	500	17 억	80136	N	N	N	N
140	20241205	140223	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	9880	-300	5	-2.95	169256400	16477	25.39	10260	10710	9850	13230	7130	10180	10272.28	2.28	0	3	11666	10922	10536	9792	9406	10730	9600	18	3050	500	7320	10	1	3510000	347	-2.36	0.33	12	0.47	-4184.00	29508.00	18490	20231228	-46.57	9850	20241205	0.30	18100	-45.41	20240122	9850	0.30	20241205	18490	-46.57	20231228	9850	0.30	20241205	1.03	N	007770	500	17 억	80136	N	N	N	N
141	20241205	130223	57	100.00	KOSDAQ		화학	N	N	N	N	N	9960	-220	5	-2.16	138110960	13329	20.54	10260	10710	9960	13230	7130	10180	10361.69	2.28	0	151	11666	10922	10536	9792	9406	10730	9600	18	3050	500	7320	10	1	3510000	350	-2.38	0.34	12	0.38	-4184.00	29508.00	18490	20231228	-46.13	9880	20241203	0.81	18100	-44.97	20240122	9880	0.81	20241203	18490	-46.13	20231228	9880	0.81	20241203	1.03	N	007770	500	17 억	80136	N	N	N	N
142	20241205	120223	57	100.00	KOSDAQ		화학	N	N	N	N	N	10230	50	2	0.49	108239270	10363	15.97	10260	10710	10190	13230	7130	10180	10444.78	2.28	0	2	11666	10922	10536	9792	9406	10730	9600	18	3050	500	7320	10	1	3510000	359	-2.45	0.35	12	0.30	-4184.00	29508.00	18490	20231228	-44.67	9880	20241203	3.54	18100	-43.48	20240122	9880	3.54	20241203	18490	-44.67	20231228	9880	3.54	20241203	1.03	N	007770	500	17 억	80136	N	N	N	N
143	20241205	110222	57	100.00	KOSDAQ		화학	N	N	N	N	N	10260	80	2	0.79	104334480	9982	15.38	10260	10710	10190	13230	7130	10180	10452.26	2.28	0	-19	11666	10922	10536	9792	9406	10730	9600	18	3050	500	7320	10	1	3510000	360	-2.45	0.35	12	0.28	-4184.00	29508.00	18490	20231228	-44.51	9880	20241203	3.85	18100	-43.31	20240122	9880	3.85	20241203	18490	-44.51	20231228	9880	3.85	20241203	1.03	N	007770	500	17 억	80136	N	N	N	N
144	20241205	100222	57	100.00	KOSDAQ		화학	N	N	N	N	N	10370	190	2	1.87	96393010	9210	14.19	10260	10710	10190	13230	7130	10180	10466.12	2.28	0	97	11666	10922	10536	9792	9406	10730	9600	18	3050	500	7320	10	1	3510000	364	-2.48	0.35	12	0.26	-4184.00	29508.00	18490	20231228	-43.92	9880	20241203	4.96	18100	-42.71	20240122	9880	4.96	20241203	18490	-43.92	20231228	9880	4.96	20241203	1.03	N	007770	500	17 억	80136	N	N	N	N
145	20241205	090222	57	100.00	KOSDAQ		화학	N	N	N	N	N	10190	10	2	0.10	8421430	822	1.27	10260	10270	10190	13230	7130	10180	10245.05	2.28	0	16	11666	10922	10536	9792	9406	10730	9600	18	3050	500	7320	10	1	3510000	358	-2.44	0.35	12	0.02	-4184.00	29508.00	18490	20231228	-44.89	9880	20241203	3.14	18100	-43.70	20240122	9880	3.14	20241203	18490	-44.89	20231228	9880	3.14	20241203	1.03	N	007770	500	17 억	80136	N	N	N	N
146	20241204	160219	57	100.00	KOSDAQ		화학	N	N	N	N	N	10180	200	2	2.00	687428830	64791	583.97	10650	11280	10150	12970	6990	9980	10609.94	2.28	0	123	10086	10032	9956	9902	9826	10060	9930	18	2990	500	7180	10	1	3510000	357	-2.43	0.34	12	1.85	-4184.00	29508.00	18490	20231228	-44.94	9880	20241203	3.04	18100	-43.76	20240122	9880	3.04	20241203	18490	-44.94	20231228	9880	3.04	20241203	1.03	N	007770	500	17 억	80013	N	N	N	N
147	20241204	150221	57	100.00	KOSDAQ		화학	N	N	N	N	N	10400	420	2	4.21	664592410	62560	563.86	10650	11280	10150	12970	6990	9980	10623.28	2.28	0	138	10086	10032	9956	9902	9826	10060	9930	18	2990	500	7180	10	1	3510000	365	-2.49	0.35	12	1.78	-4184.00	29508.00	18490	20231228	-43.75	9880	20241203	5.26	18100	-42.54	20240122	9880	5.26	20241203	18490	-43.75	20231228	9880	5.26	20241203	1.03	N	007770	500	17 억	80013	N	N	N	N
148	20241204	140219	57	100.00	KOSDAQ		화학	N	N	N	N	N	10580	600	2	6.01	630401120	59290	534.38	10650	11280	10150	12970	6990	9980	10632.50	2.28	0	303	10086	10032	9956	9902	9826	10060	9930	18	2990	500	7180	10	1	3510000	371	-2.53	0.36	12	1.69	-4184.00	29508.00	18490	20231228	-42.78	9880	20241203	7.09	18100	-41.55	20240122	9880	7.09	20241203	18490	-42.78	20231228	9880	7.09	20241203	1.03	N	007770	500	17 억	80013	N	N	N	N
149	20241204	130220	57	100.00	KOSDAQ		화학	N	N	N	N	N	10380	400	2	4.01	514442170	48390	436.14	10650	11280	10150	12970	6990	9980	10631.17	2.28	0	-195	10086	10032	9956	9902	9826	10060	9930	18	2990	500	7180	10	1	3510000	364	-2.48	0.35	12	1.38	-4184.00	29508.00	18490	20231228	-43.86	9880	20241203	5.06	18100	-42.65	20240122	9880	5.06	20241203	18490	-43.86	20231228	9880	5.06	20241203	1.03	N	007770	500	17 억	80013	N	N	N	N
150	20241204	120220	57	100.00	KOSDAQ		화학	N	N	N	N	N	10330	350	2	3.51	508559490	47821	431.01	10650	11280	10150	12970	6990	9980	10634.65	2.28	0	-180	10086	10032	9956	9902	9826	10060	9930	18	2990	500	7180	10	1	3510000	363	-2.47	0.35	12	1.36	-4184.00	29508.00	18490	20231228	-44.13	9880	20241203	4.55	18100	-42.93	20240122	9880	4.55	20241203	18490	-44.13	20231228	9880	4.55	20241203	1.03	N	007770	500	17 억	80013	N	N	N	N
151	20241204	110217	57	100.00	KOSDAQ		화학	N	N	N	N	N	10440	460	2	4.61	500383000	47030	423.88	10650	11280	10150	12970	6990	9980	10639.66	2.28	0	-194	10086	10032	9956	9902	9826	10060	9930	18	2990	500	7180	10	1	3510000	366	-2.50	0.35	12	1.34	-4184.00	29508.00	18490	20231228	-43.54	9880	20241203	5.67	18100	-42.32	20240122	9880	5.67	20241203	18490	-43.54	20231228	9880	5.67	20241203	1.03	N	007770	500	17 억	80013	N	N	N	N
152	20241204	100216	57	100.00	KOSDAQ		화학	N	N	N	N	N	10420	440	2	4.41	471454420	44224	398.59	10650	11280	10150	12970	6990	9980	10660.60	2.28	0	-218	10086	10032	9956	9902	9826	10060	9930	18	2990	500	7180	10	1	3510000	366	-2.49	0.35	12	1.26	-4184.00	29508.00	18490	20231228	-43.65	9880	20241203	5.47	18100	-42.43	20240122	9880	5.47	20241203	18490	-43.65	20231228	9880	5.47	20241203	1.03	N	007770	500	17 억	80013	N	N	N	N
153	20241204	090220	57	100.00	KOSDAQ		화학	N	N	N	N	N	10500	520	2	5.21	59955600	5662	51.03	10650	10650	10500	12970	6990	9980	10589.12	2.28	0	141	10086	10032	9956	9902	9826	10060	9930	18	2990	500	7180	10	1	3510000	369	-2.51	0.36	12	0.16	-4184.00	29508.00	18490	20231228	-43.21	9880	20241203	6.28	18100	-41.99	20240122	9880	6.28	20241203	18490	-43.21	20231228	9880	6.28	20241203	1.03	N	007770	500	17 억	80013	N	N	N	N
154	20241203	160228	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	9980	-30	5	-0.30	35686030	3590	126.99	9930	10010	9880	13010	7010	10010	9940.28	2.28	0	-176	10210	10110	10000	9900	9790	10055	9845	18	3000	500	7200	10	1	3510000	350	-2.39	0.34	12	0.10	-4184.00	29508.00	18490	20231228	-46.02	9880	20241203	1.01	18100	-44.86	20240122	9880	1.01	20241203	18490	-46.02	20231228	9880	1.01	20241203	1.03	N	007770	500	17 억	80189	N	N	N	N
155	20241203	150233	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	9970	-40	5	-0.40	32631450	3284	116.17	9930	10010	9880	13010	7010	10010	9936.50	2.28	0	-128	10210	10110	10000	9900	9790	10055	9845	18	3000	500	7200	10	1	3510000	350	-2.38	0.34	12	0.09	-4184.00	29508.00	18490	20231228	-46.08	9880	20241203	0.91	18100	-44.92	20240122	9880	0.91	20241203	18490	-46.08	20231228	9880	0.91	20241203	1.03	N	007770	500	17 억	80189	N	N	N	N
156	20241203	140227	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	9920	-90	5	-0.90	25400770	2559	90.52	9930	9980	9880	13010	7010	10010	9926.05	2.28	0	-75	10210	10110	10000	9900	9790	10055	9845	18	3000	500	7200	10	1	3510000	348	-2.37	0.34	12	0.07	-4184.00	29508.00	18490	20231228	-46.35	9880	20241203	0.40	18100	-45.19	20240122	9880	0.40	20241203	18490	-46.35	20231228	9880	0.40	20241203	1.03	N	007770	500	17 억	80189	N	N	N	N
157	20241203	130230	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	9960	-50	5	-0.50	25042940	2523	89.25	9930	9980	9880	13010	7010	10010	9925.86	2.28	0	-49	10210	10110	10000	9900	9790	10055	9845	18	3000	500	7200	10	1	3510000	350	-2.38	0.34	12	0.07	-4184.00	29508.00	18490	20231228	-46.13	9880	20241203	0.81	18100	-44.97	20240122	9880	0.81	20241203	18490	-46.13	20231228	9880	0.81	20241203	1.03	N	007770	500	17 억	80189	N	N	N	N
158	20241203	120238	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	9880	-130	5	-1.30	21424570	2159	76.37	9930	9980	9880	13010	7010	10010	9923.38	2.28	0	-7	10210	10110	10000	9900	9790	10055	9845	18	3000	500	7200	10	1	3510000	347	-2.36	0.33	12	0.06	-4184.00	29508.00	18490	20231228	-46.57	9880	20241203	0.00	18100	-45.41	20240122	9880	0.00	20241203	18490	-46.57	20231228	9880	0.00	20241203	1.03	N	007770	500	17 억	80189	N	N	N	N
159	20241203	110229	57	100.00	KOSDAQ		화학	N	N	N	N	N	9940	-70	5	-0.70	10729010	1080	38.20	9930	9980	9930	13010	7010	10010	9934.27	2.28	0	-59	10210	10110	10000	9900	9790	10055	9845	18	3000	500	7200	10	1	3510000	349	-2.38	0.34	12	0.03	-4184.00	29508.00	18490	20231228	-46.24	9890	20241202	0.51	18100	-45.08	20240122	9890	0.51	20241202	18490	-46.24	20231228	9890	0.51	20241202	1.03	N	007770	500	17 억	80189	N	N	N	N
160	20241203	100222	57	100.00	KOSDAQ		화학	N	N	N	N	N	9950	-60	5	-0.60	9108190	917	32.44	9930	9980	9930	13010	7010	10010	9932.60	2.28	0	-11	10210	10110	10000	9900	9790	10055	9845	18	3000	500	7200	10	1	3510000	349	-2.38	0.34	12	0.03	-4184.00	29508.00	18490	20231228	-46.19	9890	20241202	0.61	18100	-45.03	20240122	9890	0.61	20241202	18490	-46.19	20231228	9890	0.61	20241202	1.03	N	007770	500	17 억	80189	N	N	N	N
161	20241203	090221	57	100.00	KOSDAQ		화학	N	N	N	N	N	9930	-80	5	-0.80	208530	21	0.74	9930	9930	9930	13010	7010	10010	9930.00	2.28	0	-3	10210	10110	10000	9900	9790	10055	9845	18	3000	500	7200	10	1	3510000	349	-2.37	0.34	12	0.00	-4184.00	29508.00	18490	20231228	-46.30	9890	20241202	0.40	18100	-45.14	20240122	9890	0.40	20241202	18490	-46.30	20231228	9890	0.40	20241202	1.03	N	007770	500	17 억	80189	N	N	N	N
162	20241202	160216	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10010	-10	5	-0.10	28099150	2822	131.93	10080	10100	9890	13020	7020	10020	9957.18	2.29	0	-219	10186	10102	10006	9922	9826	10055	9875	18	3000	500	7210	10	1	3510000	351	-2.39	0.34	12	0.08	-4184.00	29508.00	18490	20231228	-45.86	9890	20241202	1.21	18100	-44.70	20240122	9890	1.21	20241202	18490	-45.86	20231228	9890	1.21	20241202	1.03	N	007770	500	17 억	80408	N	N	N	N
163	20241202	150225	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10030	10	2	0.10	24958800	2507	117.20	10080	10100	9890	13020	7020	10020	9955.64	2.29	0	-164	10186	10102	10006	9922	9826	10055	9875	18	3000	500	7210	10	1	3510000	352	-2.40	0.34	12	0.07	-4184.00	29508.00	18490	20231228	-45.75	9890	20241202	1.42	18100	-44.59	20240122	9890	1.42	20241202	18490	-45.75	20231228	9890	1.42	20241202	1.03	N	007770	500	17 억	80408	N	N	N	N
164	20241202	140223	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	9930	-90	5	-0.90	22308900	2242	104.82	10080	10100	9890	13020	7020	10020	9950.45	2.29	0	-128	10186	10102	10006	9922	9826	10055	9875	18	3000	500	7210	10	1	3510000	349	-2.37	0.34	12	0.06	-4184.00	29508.00	18490	20231228	-46.30	9890	20241202	0.40	18100	-45.14	20240122	9890	0.40	20241202	18490	-46.30	20231228	9890	0.40	20241202	1.03	N	007770	500	17 억	80408	N	N	N	N
165	20241202	130228	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10010	-10	5	-0.10	18089740	1817	84.95	10080	10100	9890	13020	7020	10020	9955.83	2.29	0	-153	10186	10102	10006	9922	9826	10055	9875	18	3000	500	7210	10	1	3510000	351	-2.39	0.34	12	0.05	-4184.00	29508.00	18490	20231228	-45.86	9890	20241202	1.21	18100	-44.70	20240122	9890	1.21	20241202	18490	-45.86	20231228	9890	1.21	20241202	1.03	N	007770	500	17 억	80408	N	N	N	N
166	20241202	120230	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10040	20	2	0.20	16934200	1701	79.52	10080	10100	9890	13020	7020	10020	9955.44	2.29	0	-151	10186	10102	10006	9922	9826	10055	9875	18	3000	500	7210	10	1	3510000	352	-2.40	0.34	12	0.05	-4184.00	29508.00	18490	20231228	-45.70	9890	20241202	1.52	18100	-44.53	20240122	9890	1.52	20241202	18490	-45.70	20231228	9890	1.52	20241202	1.03	N	007770	500	17 억	80408	N	N	N	N
167	20241202	110217	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10040	20	2	0.20	16934200	1701	79.52	10080	10100	9890	13020	7020	10020	9955.44	2.29	0	-151	10186	10102	10006	9922	9826	10055	9875	18	3000	500	7210	10	1	3510000	352	-2.40	0.34	12	0.05	-4184.00	29508.00	18490	20231228	-45.70	9890	20241202	1.52	18100	-44.53	20240122	9890	1.52	20241202	18490	-45.70	20231228	9890	1.52	20241202	1.03	N	007770	500	17 억	80408	N	N	N	N
168	20241202	100218	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10040	20	2	0.20	4202250	420	19.64	10080	10080	9890	13020	7020	10020	10005.36	2.29	0	-43	10186	10102	10006	9922	9826	10055	9875	18	3000	500	7210	10	1	3510000	352	-2.40	0.34	12	0.01	-4184.00	29508.00	18490	20231228	-45.70	9890	20241202	1.52	18100	-44.53	20240122	9890	1.52	20241202	18490	-45.70	20231228	9890	1.52	20241202	1.03	N	007770	500	17 억	80408	N	N	N	N
169	20241202	090219	57	100.00	KOSDAQ		화학	N	N	N	N	N	10080	60	2	0.60	20160	2	0.09	10080	10080	10080	13020	7020	10020	10080.00	2.29	0	0	10186	10102	10006	9922	9826	10055	9875	18	3000	500	7210	10	1	3510000	354	-2.41	0.34	12	0.00	-4184.00	29508.00	18490	20231228	-45.48	9900	20241126	1.82	18100	-44.31	20240122	9900	1.82	20241126	18490	-45.48	20231228	9900	1.82	20241126	1.03	N	007770	500	17 억	80408	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History