KissMeData/058450/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160609	57	100.00	KOSDAQ	화학	N	N	N	N	N	2040	25	2	1.24	16650622	8196	51.37	2015	2100	1971	2615	1415	2015	2031.51	3.59	-1148	-1086	2170	2092	2042	1964	1914	2131	2003	74	600	500	1200	5	1	14793621	302	-3.30	1.16	12	0.06	-618.00	1766.00	5910	20240412	-65.48	1710	20241206	19.30	5910	-65.48	20240412	1710	19.30	20241206	5910	-65.48	20240412	1710	19.30	20241206	0.65	N	058450	500	73 억	531164	N	N	N	N
3	20241231	150610	57	100.00	KOSDAQ	화학	N	N	N	N	N	2040	25	2	1.24	16650622	8196	51.37	2015	2100	1971	2615	1415	2015	2031.51	3.59	-1148	-1086	2170	2092	2042	1964	1914	2131	2003	74	600	500	1200	5	1	14793621	302	-3.30	1.16	12	0.06	-618.00	1766.00	5910	20240412	-65.48	1710	20241206	19.30	5910	-65.48	20240412	1710	19.30	20241206	5910	-65.48	20240412	1710	19.30	20241206	0.65	N	058450	500	73 억	531164	N	N	N	N
4	20241231	140608	57	100.00	KOSDAQ	화학	N	N	N	N	N	2040	25	2	1.24	16650622	8196	51.37	2015	2100	1971	2615	1415	2015	2031.51	3.59	-1148	-1086	2170	2092	2042	1964	1914	2131	2003	74	600	500	1200	5	1	14793621	302	-3.30	1.16	12	0.06	-618.00	1766.00	5910	20240412	-65.48	1710	20241206	19.30	5910	-65.48	20240412	1710	19.30	20241206	5910	-65.48	20240412	1710	19.30	20241206	0.65	N	058450	500	73 억	531164	N	N	N	N
5	20241231	130609	57	100.00	KOSDAQ	화학	N	N	N	N	N	2040	25	2	1.24	16650622	8196	51.37	2015	2100	1971	2615	1415	2015	2031.51	3.59	-1148	-1086	2170	2092	2042	1964	1914	2131	2003	74	600	500	1200	5	1	14793621	302	-3.30	1.16	12	0.06	-618.00	1766.00	5910	20240412	-65.48	1710	20241206	19.30	5910	-65.48	20240412	1710	19.30	20241206	5910	-65.48	20240412	1710	19.30	20241206	0.65	N	058450	500	73 억	531164	N	N	N	N
6	20241231	120609	57	100.00	KOSDAQ	화학	N	N	N	N	N	2040	25	2	1.24	16650622	8196	51.37	2015	2100	1971	2615	1415	2015	2031.51	3.59	-1148	-1086	2170	2092	2042	1964	1914	2131	2003	74	600	500	1200	5	1	14793621	302	-3.30	1.16	12	0.06	-618.00	1766.00	5910	20240412	-65.48	1710	20241206	19.30	5910	-65.48	20240412	1710	19.30	20241206	5910	-65.48	20240412	1710	19.30	20241206	0.65	N	058450	500	73 억	531164	N	N	N	N
7	20241231	110608	57	100.00	KOSDAQ	화학	N	N	N	N	N	2040	25	2	1.24	16650622	8196	51.37	2015	2100	1971	2615	1415	2015	2031.51	3.59	-1148	-1086	2170	2092	2042	1964	1914	2131	2003	74	600	500	1200	5	1	14793621	302	-3.30	1.16	12	0.06	-618.00	1766.00	5910	20240412	-65.48	1710	20241206	19.30	5910	-65.48	20240412	1710	19.30	20241206	5910	-65.48	20240412	1710	19.30	20241206	0.65	N	058450	500	73 억	531164	N	N	N	N
8	20241231	100604	57	100.00	KOSDAQ	화학	N	N	N	N	N	2040	25	2	1.24	16650622	8196	51.37	2015	2100	1971	2615	1415	2015	2031.51	3.59	-1148	-1086	2170	2092	2042	1964	1914	2131	2003	74	600	500	1200	5	1	14793621	302	-3.30	1.16	12	0.06	-618.00	1766.00	5910	20240412	-65.48	1710	20241206	19.30	5910	-65.48	20240412	1710	19.30	20241206	5910	-65.48	20240412	1710	19.30	20241206	0.65	N	058450	500	73 억	531164	N	N	N	N
9	20241231	090610	57	100.00	KOSDAQ	화학	N	N	N	N	N	2040	25	2	1.24	16650622	8196	51.37	2015	2100	1971	2615	1415	2015	2031.51	3.59	-1148	-1086	2170	2092	2042	1964	1914	2131	2003	74	600	500	1200	5	1	14793621	302	-3.30	1.16	12	0.06	-618.00	1766.00	5910	20240412	-65.48	1710	20241206	19.30	5910	-65.48	20240412	1710	19.30	20241206	5910	-65.48	20240412	1710	19.30	20241206	0.65	N	058450	500	73 억	531164	N	N	N	N
10	20241230	160606	57	100.00	KOSDAQ	화학	N	N	N	N	N	2040	25	2	1.24	16609687	8176	51.24	2015	2100	1971	2615	1415	2015	2031.51	3.60	0	-1086	2170	2092	2042	1964	1914	2131	2003	74	600	500	1200	5	1	14793621	302	-3.30	1.16	12	0.06	-618.00	1766.00	5910	20240412	-65.48	1710	20241206	19.30	5910	-65.48	20240412	1710	19.30	20241206	5910	-65.48	20240412	1710	19.30	20241206	0.65	N	058450	500	73 억	532312	N	N	N	N
11	20241230	150610	57	100.00	KOSDAQ	화학	N	N	N	N	N	2040	25	2	1.24	14638417	7216	45.23	2015	2100	1971	2615	1415	2015	2028.61	3.60	0	-1072	2170	2092	2042	1964	1914	2131	2003	74	600	500	1200	5	1	14793621	302	-3.30	1.16	12	0.05	-618.00	1766.00	5910	20240412	-65.48	1710	20241206	19.30	5910	-65.48	20240412	1710	19.30	20241206	5910	-65.48	20240412	1710	19.30	20241206	0.65	N	058450	500	73 억	532312	N	N	N	N
12	20241230	140608	57	100.00	KOSDAQ	화학	N	N	N	N	N	1994	-21	5	-1.04	9238575	4550	28.52	2015	2100	1971	2615	1415	2015	2030.46	3.60	0	-711	2170	2092	2042	1964	1914	2131	2003	74	600	500	1200	1	1	14793621	295	-3.23	1.13	12	0.03	-618.00	1766.00	5910	20240412	-66.26	1710	20241206	16.61	5910	-66.26	20240412	1710	16.61	20241206	5910	-66.26	20240412	1710	16.61	20241206	0.65	N	058450	500	73 억	532312	N	N	N	N
13	20241230	130608	57	100.00	KOSDAQ	화학	N	N	N	N	N	2025	10	2	0.50	7848523	3854	24.16	2015	2100	1971	2615	1415	2015	2036.46	3.60	0	-483	2170	2092	2042	1964	1914	2131	2003	74	600	500	1200	5	1	14793621	300	-3.28	1.15	12	0.03	-618.00	1766.00	5910	20240412	-65.74	1710	20241206	18.42	5910	-65.74	20240412	1710	18.42	20241206	5910	-65.74	20240412	1710	18.42	20241206	0.65	N	058450	500	73 억	532312	N	N	N	N
14	20241230	120606	57	100.00	KOSDAQ	화학	N	N	N	N	N	2025	10	2	0.50	7832353	3846	24.11	2015	2100	1971	2615	1415	2015	2036.49	3.60	0	-480	2170	2092	2042	1964	1914	2131	2003	74	600	500	1200	5	1	14793621	300	-3.28	1.15	12	0.03	-618.00	1766.00	5910	20240412	-65.74	1710	20241206	18.42	5910	-65.74	20240412	1710	18.42	20241206	5910	-65.74	20240412	1710	18.42	20241206	0.65	N	058450	500	73 억	532312	N	N	N	N
15	20241230	110608	57	100.00	KOSDAQ	화학	N	N	N	N	N	2030	15	2	0.74	7650103	3756	23.54	2015	2100	1971	2615	1415	2015	2036.77	3.60	0	-480	2170	2092	2042	1964	1914	2131	2003	74	600	500	1200	5	1	14793621	300	-3.28	1.15	12	0.03	-618.00	1766.00	5910	20240412	-65.65	1710	20241206	18.71	5910	-65.65	20240412	1710	18.71	20241206	5910	-65.65	20240412	1710	18.71	20241206	0.65	N	058450	500	73 억	532312	N	N	N	N
16	20241230	100608	57	100.00	KOSDAQ	화학	N	N	N	N	N	2075	60	2	2.98	2716772	1307	8.19	2015	2100	1986	2615	1415	2015	2078.63	3.60	0	-540	2170	2092	2042	1964	1914	2131	2003	74	600	500	1200	5	1	14793621	307	-3.36	1.17	12	0.01	-618.00	1766.00	5910	20240412	-64.89	1710	20241206	21.35	5910	-64.89	20240412	1710	21.35	20241206	5910	-64.89	20240412	1710	21.35	20241206	0.65	N	058450	500	73 억	532312	N	N	N	N
17	20241230	090609	57	100.00	KOSDAQ	화학	N	N	N	N	N	2075	60	2	2.98	100922	50	0.31	2015	2090	1986	2615	1415	2015	2018.44	3.60	0	15	2170	2092	2042	1964	1914	2131	2003	74	600	500	1200	5	1	14793621	307	-3.36	1.17	12	0.00	-618.00	1766.00	5910	20240412	-64.89	1710	20241206	21.35	5910	-64.89	20240412	1710	21.35	20241206	5910	-64.89	20240412	1710	21.35	20241206	0.65	N	058450	500	73 억	532312	N	N	N	N
18	20241227	160605	57	100.00	KOSDAQ	화학	N	N	N	N	N	2015	23	2	1.15	32469833	15953	52.93	1992	2120	1992	2585	1395	1992	2035.34	3.62	0	-2823	2129	2060	2026	1957	1923	2043	1940	74	593	500	1190	5	1	14793621	298	-3.26	1.14	12	0.11	-618.00	1766.00	5910	20240412	-65.91	1710	20241206	17.84	5910	-65.91	20240412	1710	17.84	20241206	5910	-65.91	20240412	1710	17.84	20241206	0.64	N	058450	500	73 억	535135	N	N	N	N
19	20241227	150605	57	100.00	KOSDAQ	화학	N	N	N	N	N	2010	18	2	0.90	31976882	15708	52.12	1992	2120	1992	2585	1395	1992	2035.71	3.62	0	-2809	2129	2060	2026	1957	1923	2043	1940	74	593	500	1190	5	1	14793621	297	-3.25	1.14	12	0.11	-618.00	1766.00	5910	20240412	-65.99	1710	20241206	17.54	5910	-65.99	20240412	1710	17.54	20241206	5910	-65.99	20240412	1710	17.54	20241206	0.64	N	058450	500	73 억	535135	N	N	N	N
20	20241227	140607	57	100.00	KOSDAQ	화학	N	N	N	N	N	2020	28	2	1.41	29892102	14670	48.67	1992	2120	1992	2585	1395	1992	2037.63	3.62	0	-2355	2129	2060	2026	1957	1923	2043	1940	74	593	500	1190	5	1	14793621	299	-3.27	1.14	12	0.10	-618.00	1766.00	5910	20240412	-65.82	1710	20241206	18.13	5910	-65.82	20240412	1710	18.13	20241206	5910	-65.82	20240412	1710	18.13	20241206	0.64	N	058450	500	73 억	535135	N	N	N	N
21	20241227	130606	57	100.00	KOSDAQ	화학	N	N	N	N	N	2020	28	2	1.41	28672672	14061	46.65	1992	2120	1992	2585	1395	1992	2039.16	3.62	0	-2347	2129	2060	2026	1957	1923	2043	1940	74	593	500	1190	5	1	14793621	299	-3.27	1.14	12	0.10	-618.00	1766.00	5910	20240412	-65.82	1710	20241206	18.13	5910	-65.82	20240412	1710	18.13	20241206	5910	-65.82	20240412	1710	18.13	20241206	0.64	N	058450	500	73 억	535135	N	N	N	N
22	20241227	120606	57	100.00	KOSDAQ	화학	N	N	N	N	N	2010	18	2	0.90	27747324	13600	45.12	1992	2120	1992	2585	1395	1992	2040.24	3.62	0	-2321	2129	2060	2026	1957	1923	2043	1940	74	593	500	1190	5	1	14793621	297	-3.25	1.14	12	0.09	-618.00	1766.00	5910	20240412	-65.99	1710	20241206	17.54	5910	-65.99	20240412	1710	17.54	20241206	5910	-65.99	20240412	1710	17.54	20241206	0.64	N	058450	500	73 억	535135	N	N	N	N
23	20241227	110605	57	100.00	KOSDAQ	화학	N	N	N	N	N	2050	58	2	2.91	24081344	11774	39.07	1992	2120	1992	2585	1395	1992	2045.30	3.62	0	-1318	2129	2060	2026	1957	1923	2043	1940	74	593	500	1190	5	1	14793621	303	-3.32	1.16	12	0.08	-618.00	1766.00	5910	20240412	-65.31	1710	20241206	19.88	5910	-65.31	20240412	1710	19.88	20241206	5910	-65.31	20240412	1710	19.88	20241206	0.64	N	058450	500	73 억	535135	N	N	N	N
24	20241227	100604	57	100.00	KOSDAQ	화학	N	N	N	N	N	1995	3	2	0.15	15755011	7654	25.40	1992	2120	1992	2585	1395	1992	2058.40	3.62	0	-1097	2129	2060	2026	1957	1923	2043	1940	74	593	500	1190	1	1	14793621	295	-3.23	1.13	12	0.05	-618.00	1766.00	5910	20240412	-66.24	1710	20241206	16.67	5910	-66.24	20240412	1710	16.67	20241206	5910	-66.24	20240412	1710	16.67	20241206	0.64	N	058450	500	73 억	535135	N	N	N	N
25	20241227	090607	57	100.00	KOSDAQ	화학	N	N	N	N	N	2085	93	2	4.67	352063	176	0.58	1992	2085	1992	2585	1395	1992	2000.36	3.62	0	-16	2129	2060	2026	1957	1923	2043	1940	74	593	500	1190	5	1	14793621	308	-3.37	1.18	12	0.00	-618.00	1766.00	5910	20240412	-64.72	1710	20241206	21.93	5910	-64.72	20240412	1710	21.93	20241206	5910	-64.72	20240412	1710	21.93	20241206	0.64	N	058450	500	73 억	535135	N	N	N	N
26	20241226	160604	57	100.00	KOSDAQ	화학	N	N	N	N	N	1992	-3	5	-0.15	60562607	30112	83.64	2095	2095	1992	2590	1397	1995	2011.24	3.61	0	1216	2195	2095	2030	1930	1865	2062	1897	74	595	500	1190	1	1	14793621	295	-3.22	1.13	12	0.20	-618.00	1766.00	5910	20240412	-66.29	1710	20241206	16.49	5910	-66.29	20240412	1710	16.49	20241206	5910	-66.29	20240412	1710	16.49	20241206	0.65	N	058450	500	73 억	533897	N	N	N	N
27	20241226	150600	57	100.00	KOSDAQ	화학	N	N	N	N	N	1996	1	2	0.05	54258646	26951	74.86	2095	2095	1992	2590	1397	1995	2013.23	3.61	0	1461	2195	2095	2030	1930	1865	2062	1897	74	595	500	1190	1	1	14793621	295	-3.23	1.13	12	0.18	-618.00	1766.00	5910	20240412	-66.23	1710	20241206	16.73	5910	-66.23	20240412	1710	16.73	20241206	5910	-66.23	20240412	1710	16.73	20241206	0.65	N	058450	500	73 억	533897	N	N	N	N
28	20241226	140600	57	100.00	KOSDAQ	화학	N	N	N	N	N	1996	1	2	0.05	43748383	21680	60.22	2095	2095	1996	2590	1397	1995	2017.91	3.61	0	2116	2195	2095	2030	1930	1865	2062	1897	74	595	500	1190	1	1	14793621	295	-3.23	1.13	12	0.15	-618.00	1766.00	5910	20240412	-66.23	1710	20241206	16.73	5910	-66.23	20240412	1710	16.73	20241206	5910	-66.23	20240412	1710	16.73	20241206	0.65	N	058450	500	73 억	533897	N	N	N	N
29	20241226	130602	57	100.00	KOSDAQ	화학	N	N	N	N	N	2025	30	2	1.50	40015867	19815	55.04	2095	2095	1999	2590	1397	1995	2019.47	3.61	0	1833	2195	2095	2030	1930	1865	2062	1897	74	595	500	1190	5	1	14793621	300	-3.28	1.15	12	0.13	-618.00	1766.00	5910	20240412	-65.74	1710	20241206	18.42	5910	-65.74	20240412	1710	18.42	20241206	5910	-65.74	20240412	1710	18.42	20241206	0.65	N	058450	500	73 억	533897	N	N	N	N
30	20241226	120558	57	100.00	KOSDAQ	화학	N	N	N	N	N	2015	20	2	1.00	38902712	19264	53.51	2095	2095	1999	2590	1397	1995	2019.45	3.61	0	2165	2195	2095	2030	1930	1865	2062	1897	74	595	500	1190	5	1	14793621	298	-3.26	1.14	12	0.13	-618.00	1766.00	5910	20240412	-65.91	1710	20241206	17.84	5910	-65.91	20240412	1710	17.84	20241206	5910	-65.91	20240412	1710	17.84	20241206	0.65	N	058450	500	73 억	533897	N	N	N	N
31	20241226	110601	57	100.00	KOSDAQ	화학	N	N	N	N	N	2015	20	2	1.00	35233855	17432	48.42	2095	2095	1999	2590	1397	1995	2021.22	3.61	0	1997	2195	2095	2030	1930	1865	2062	1897	74	595	500	1190	5	1	14793621	298	-3.26	1.14	12	0.12	-618.00	1766.00	5910	20240412	-65.91	1710	20241206	17.84	5910	-65.91	20240412	1710	17.84	20241206	5910	-65.91	20240412	1710	17.84	20241206	0.65	N	058450	500	73 억	533897	N	N	N	N
32	20241226	100601	57	100.00	KOSDAQ	화학	N	N	N	N	N	2030	35	2	1.75	19275655	9472	26.31	2095	2095	1999	2590	1397	1995	2035.01	3.61	0	-1231	2195	2095	2030	1930	1865	2062	1897	74	595	500	1190	5	1	14793621	300	-3.28	1.15	12	0.06	-618.00	1766.00	5910	20240412	-65.65	1710	20241206	18.71	5910	-65.65	20240412	1710	18.71	20241206	5910	-65.65	20240412	1710	18.71	20241206	0.65	N	058450	500	73 억	533897	N	N	N	N
33	20241226	090602	57	100.00	KOSDAQ	화학	N	N	N	N	N	2025	30	2	1.50	4955895	2401	6.67	2095	2095	1999	2590	1397	1995	2064.10	3.61	0	-44	2195	2095	2030	1930	1865	2062	1897	74	595	500	1190	5	1	14793621	300	-3.28	1.15	12	0.02	-618.00	1766.00	5910	20240412	-65.74	1710	20241206	18.42	5910	-65.74	20240412	1710	18.42	20241206	5910	-65.74	20240412	1710	18.42	20241206	0.65	N	058450	500	73 억	533897	N	N	N	N
34	20241224	160601	57	100.00	KOSDAQ	화학	N	N	N	N	N	1995	-80	5	-3.86	72433538	35990	157.86	2075	2130	1965	2695	1455	2075	2012.60	3.59	0	2954	2171	2122	2076	2027	1981	2100	2005	74	620	500	1240	1	1	14793621	295	-3.23	1.13	12	0.24	-618.00	1766.00	5910	20240412	-66.24	1710	20241206	16.67	5910	-66.24	20240412	1710	16.67	20241206	5910	-66.24	20240412	1710	16.67	20241206	0.65	N	058450	500	73 억	530912	N	N	N	N
35	20241224	150600	57	100.00	KOSDAQ	화학	N	N	N	N	N	2025	-50	5	-2.41	69656458	34598	151.76	2075	2130	1965	2695	1455	2075	2013.31	3.59	0	3228	2171	2122	2076	2027	1981	2100	2005	74	620	500	1240	5	1	14793621	300	-3.28	1.15	12	0.23	-618.00	1766.00	5910	20240412	-65.74	1710	20241206	18.42	5910	-65.74	20240412	1710	18.42	20241206	5910	-65.74	20240412	1710	18.42	20241206	0.65	N	058450	500	73 억	530912	N	N	N	N
36	20241224	140558	57	100.00	KOSDAQ	화학	N	N	N	N	N	2030	-45	5	-2.17	69435958	34488	151.28	2075	2130	1965	2695	1455	2075	2013.34	3.59	0	3233	2171	2122	2076	2027	1981	2100	2005	74	620	500	1240	5	1	14793621	300	-3.28	1.15	12	0.23	-618.00	1766.00	5910	20240412	-65.65	1710	20241206	18.71	5910	-65.65	20240412	1710	18.71	20241206	5910	-65.65	20240412	1710	18.71	20241206	0.65	N	058450	500	73 억	530912	N	N	N	N
37	20241224	130600	57	100.00	KOSDAQ	화학	N	N	N	N	N	2025	-50	5	-2.41	65201818	32391	142.08	2075	2130	1965	2695	1455	2075	2012.96	3.59	0	4542	2171	2122	2076	2027	1981	2100	2005	74	620	500	1240	5	1	14793621	300	-3.28	1.15	12	0.22	-618.00	1766.00	5910	20240412	-65.74	1710	20241206	18.42	5910	-65.74	20240412	1710	18.42	20241206	5910	-65.74	20240412	1710	18.42	20241206	0.65	N	058450	500	73 억	530912	N	N	N	N
38	20241224	120559	57	100.00	KOSDAQ	화학	N	N	N	N	N	2010	-65	5	-3.13	58962168	29312	128.57	2075	2130	1965	2695	1455	2075	2011.54	3.59	0	5011	2171	2122	2076	2027	1981	2100	2005	74	620	500	1240	5	1	14793621	297	-3.25	1.14	12	0.20	-618.00	1766.00	5910	20240412	-65.99	1710	20241206	17.54	5910	-65.99	20240412	1710	17.54	20241206	5910	-65.99	20240412	1710	17.54	20241206	0.65	N	058450	500	73 억	530912	N	N	N	N
39	20241224	110600	57	100.00	KOSDAQ	화학	N	N	N	N	N	2005	-70	5	-3.37	57054003	28361	124.40	2075	2130	1965	2695	1455	2075	2011.71	3.59	0	5045	2171	2122	2076	2027	1981	2100	2005	74	620	500	1240	5	1	14793621	297	-3.24	1.14	12	0.19	-618.00	1766.00	5910	20240412	-66.07	1710	20241206	17.25	5910	-66.07	20240412	1710	17.25	20241206	5910	-66.07	20240412	1710	17.25	20241206	0.65	N	058450	500	73 억	530912	N	N	N	N
40	20241224	100600	57	100.00	KOSDAQ	화학	N	N	N	N	N	2005	-70	5	-3.37	28472879	14073	61.73	2075	2130	1965	2695	1455	2075	2023.23	3.59	0	2647	2171	2122	2076	2027	1981	2100	2005	74	620	500	1240	5	1	14793621	297	-3.24	1.14	12	0.10	-618.00	1766.00	5910	20240412	-66.07	1710	20241206	17.25	5910	-66.07	20240412	1710	17.25	20241206	5910	-66.07	20240412	1710	17.25	20241206	0.65	N	058450	500	73 억	530912	N	N	N	N
41	20241224	090603	57	100.00	KOSDAQ	화학	N	N	N	N	N	2030	-45	5	-2.17	9828195	4848	21.27	2075	2075	1965	2695	1455	2075	2027.27	3.59	0	8	2171	2122	2076	2027	1981	2100	2005	74	620	500	1240	5	1	14793621	300	-3.28	1.15	12	0.03	-618.00	1766.00	5910	20240412	-65.65	1710	20241206	18.71	5910	-65.65	20240412	1710	18.71	20241206	5910	-65.65	20240412	1710	18.71	20241206	0.65	N	058450	500	73 억	530912	N	N	N	N
42	20241223	160555	57	100.00	KOSDAQ	화학	N	N	N	N	N	2075	-30	5	-1.43	47101195	22704	34.88	2100	2125	2030	2735	1475	2105	2074.58	3.59	0	18	2313	2208	2095	1990	1877	2261	2043	74	630	500	1260	5	1	14793621	307	-3.36	1.17	12	0.15	-618.00	1766.00	5910	20240412	-64.89	1710	20241206	21.35	5910	-64.89	20240412	1710	21.35	20241206	5910	-64.89	20240412	1710	21.35	20241206	0.65	N	058450	500	73 억	530859	N	N	N	N
43	20241223	150558	57	100.00	KOSDAQ	화학	N	N	N	N	N	2100	-5	5	-0.24	43100805	20776	31.92	2100	2125	2030	2735	1475	2105	2074.55	3.59	0	25	2313	2208	2095	1990	1877	2261	2043	74	630	500	1260	5	1	14793621	311	-3.40	1.19	12	0.14	-618.00	1766.00	5910	20240412	-64.47	1710	20241206	22.81	5910	-64.47	20240412	1710	22.81	20241206	5910	-64.47	20240412	1710	22.81	20241206	0.65	N	058450	500	73 억	530859	N	N	N	N
44	20241223	140554	57	100.00	KOSDAQ	화학	N	N	N	N	N	2105	0	3	0.00	36681685	17716	27.22	2100	2125	2030	2735	1475	2105	2070.54	3.59	0	1003	2313	2208	2095	1990	1877	2261	2043	74	630	500	1260	5	1	14793621	311	-3.41	1.19	12	0.12	-618.00	1766.00	5910	20240412	-64.38	1710	20241206	23.10	5910	-64.38	20240412	1710	23.10	20241206	5910	-64.38	20240412	1710	23.10	20241206	0.65	N	058450	500	73 억	530859	N	N	N	N
45	20241223	130555	57	100.00	KOSDAQ	화학	N	N	N	N	N	2095	-10	5	-0.48	31230970	15075	23.16	2100	2125	2030	2735	1475	2105	2071.71	3.59	0	403	2313	2208	2095	1990	1877	2261	2043	74	630	500	1260	5	1	14793621	310	-3.39	1.19	12	0.10	-618.00	1766.00	5910	20240412	-64.55	1710	20241206	22.51	5910	-64.55	20240412	1710	22.51	20241206	5910	-64.55	20240412	1710	22.51	20241206	0.65	N	058450	500	73 억	530859	N	N	N	N
46	20241223	120557	57	100.00	KOSDAQ	화학	N	N	N	N	N	2100	-5	5	-0.24	28695030	13852	21.28	2100	2125	2030	2735	1475	2105	2071.54	3.59	0	50	2313	2208	2095	1990	1877	2261	2043	74	630	500	1260	5	1	14793621	311	-3.40	1.19	12	0.09	-618.00	1766.00	5910	20240412	-64.47	1710	20241206	22.81	5910	-64.47	20240412	1710	22.81	20241206	5910	-64.47	20240412	1710	22.81	20241206	0.65	N	058450	500	73 억	530859	N	N	N	N
47	20241223	110555	57	100.00	KOSDAQ	화학	N	N	N	N	N	2105	0	3	0.00	25032615	12096	18.58	2100	2125	2030	2735	1475	2105	2069.50	3.59	0	19	2313	2208	2095	1990	1877	2261	2043	74	630	500	1260	5	1	14793621	311	-3.41	1.19	12	0.08	-618.00	1766.00	5910	20240412	-64.38	1710	20241206	23.10	5910	-64.38	20240412	1710	23.10	20241206	5910	-64.38	20240412	1710	23.10	20241206	0.65	N	058450	500	73 억	530859	N	N	N	N
48	20241223	100552	57	100.00	KOSDAQ	화학	N	N	N	N	N	2100	-5	5	-0.24	21755475	10526	16.17	2100	2125	2030	2735	1475	2105	2066.83	3.59	0	42	2313	2208	2095	1990	1877	2261	2043	74	630	500	1260	5	1	14793621	311	-3.40	1.19	12	0.07	-618.00	1766.00	5910	20240412	-64.47	1710	20241206	22.81	5910	-64.47	20240412	1710	22.81	20241206	5910	-64.47	20240412	1710	22.81	20241206	0.65	N	058450	500	73 억	530859	N	N	N	N
49	20241223	090554	57	100.00	KOSDAQ	화학	N	N	N	N	N	2075	-30	5	-1.43	1142000	547	0.84	2100	2100	2045	2735	1475	2105	2087.75	3.59	0	-140	2313	2208	2095	1990	1877	2261	2043	74	630	500	1260	5	1	14793621	307	-3.36	1.17	12	0.00	-618.00	1766.00	5910	20240412	-64.89	1710	20241206	21.35	5910	-64.89	20240412	1710	21.35	20241206	5910	-64.89	20240412	1710	21.35	20241206	0.65	N	058450	500	73 억	530859	N	N	N	N
50	20241220	160552	57	100.00	KOSDAQ	화학	N	N	N	N	N	2105	-20	5	-0.94	134828227	65089	16.81	2075	2200	1982	2760	1490	2125	2071.39	3.63	0	-5978	2586	2355	2079	1848	1572	2471	1964	74	635	500	1270	5	1	14793621	311	-3.41	1.19	12	0.44	-618.00	1766.00	5910	20240412	-64.38	1710	20241206	23.10	5910	-64.38	20240412	1710	23.10	20241206	5910	-64.38	20240412	1710	23.10	20241206	0.65	N	058450	500	73 억	536870	N	N	N	N
51	20241220	150554	57	100.00	KOSDAQ	화학	N	N	N	N	N	2070	-55	5	-2.59	128898532	62259	16.08	2075	2200	1982	2760	1490	2125	2070.36	3.63	0	-3687	2586	2355	2079	1848	1572	2471	1964	74	635	500	1270	5	1	14793621	306	-3.35	1.17	12	0.42	-618.00	1766.00	5910	20240412	-64.97	1710	20241206	21.05	5910	-64.97	20240412	1710	21.05	20241206	5910	-64.97	20240412	1710	21.05	20241206	0.65	N	058450	500	73 억	536870	N	N	N	N
52	20241220	140553	57	100.00	KOSDAQ	화학	N	N	N	N	N	2125	0	3	0.00	123544622	59679	15.41	2075	2200	1982	2760	1490	2125	2070.15	3.63	0	-3638	2586	2355	2079	1848	1572	2471	1964	74	635	500	1270	5	1	14793621	314	-3.44	1.20	12	0.40	-618.00	1766.00	5910	20240412	-64.04	1710	20241206	24.27	5910	-64.04	20240412	1710	24.27	20241206	5910	-64.04	20240412	1710	24.27	20241206	0.65	N	058450	500	73 억	536870	N	N	N	N
53	20241220	130552	57	100.00	KOSDAQ	화학	N	N	N	N	N	2015	-110	5	-5.18	108422723	52228	13.49	2075	2200	1998	2760	1490	2125	2075.95	3.63	0	-2339	2586	2355	2079	1848	1572	2471	1964	74	635	500	1270	5	1	14793621	298	-3.26	1.14	12	0.35	-618.00	1766.00	5910	20240412	-65.91	1710	20241206	17.84	5910	-65.91	20240412	1710	17.84	20241206	5910	-65.91	20240412	1710	17.84	20241206	0.65	N	058450	500	73 억	536870	N	N	N	N
54	20241220	120551	57	100.00	KOSDAQ	화학	N	N	N	N	N	2070	-55	5	-2.59	91425495	43836	11.32	2075	2200	2020	2760	1490	2125	2085.63	3.63	0	-1944	2586	2355	2079	1848	1572	2471	1964	74	635	500	1270	5	1	14793621	306	-3.35	1.17	12	0.30	-618.00	1766.00	5910	20240412	-64.97	1710	20241206	21.05	5910	-64.97	20240412	1710	21.05	20241206	5910	-64.97	20240412	1710	21.05	20241206	0.65	N	058450	500	73 억	536870	N	N	N	N
55	20241220	110552	57	100.00	KOSDAQ	화학	N	N	N	N	N	2055	-70	5	-3.29	82270790	39359	10.16	2075	2200	2030	2760	1490	2125	2090.27	3.63	0	-1749	2586	2355	2079	1848	1572	2471	1964	74	635	500	1270	5	1	14793621	304	-3.33	1.16	12	0.27	-618.00	1766.00	5910	20240412	-65.23	1710	20241206	20.18	5910	-65.23	20240412	1710	20.18	20241206	5910	-65.23	20240412	1710	20.18	20241206	0.65	N	058450	500	73 억	536870	N	N	N	N
56	20241220	100552	57	100.00	KOSDAQ	화학	N	N	N	N	N	2065	-60	5	-2.82	66372695	31548	8.15	2075	2200	2035	2760	1490	2125	2103.86	3.63	0	-3261	2586	2355	2079	1848	1572	2471	1964	74	635	500	1270	5	1	14793621	305	-3.34	1.17	12	0.21	-618.00	1766.00	5910	20240412	-65.06	1710	20241206	20.76	5910	-65.06	20240412	1710	20.76	20241206	5910	-65.06	20240412	1710	20.76	20241206	0.65	N	058450	500	73 억	536870	N	N	N	N
57	20241220	090554	57	100.00	KOSDAQ	화학	N	N	N	N	N	2115	-10	5	-0.47	21085345	10184	2.63	2075	2115	2035	2760	1490	2125	2070.44	3.63	0	4070	2586	2355	2079	1848	1572	2471	1964	74	635	500	1270	5	1	14793621	313	-3.42	1.20	12	0.07	-618.00	1766.00	5910	20240412	-64.21	1710	20241206	23.68	5910	-64.21	20240412	1710	23.68	20241206	5910	-64.21	20240412	1710	23.68	20241206	0.65	N	058450	500	73 억	536870	N	N	N	N
58	20241219	160552	57	100.00	KOSDAQ	화학	N	N	N	N	N	2125	228	2	12.02	814569260	385448	2169.58	1803	2310	1803	2465	1328	1897	2113.30	3.63	0	-586	1980	1938	1898	1856	1816	1938	1856	74	568	500	1130	5	1	14793621	314	-3.44	1.20	12	2.61	-618.00	1766.00	5910	20240412	-64.04	1710	20241206	24.27	5910	-64.04	20240412	1710	24.27	20241206	5910	-64.04	20240412	1710	24.27	20241206	0.65	N	058450	500	73 억	537301	N	N	N	N
59	20241219	150550	57	100.00	KOSDAQ	화학	N	N	N	N	N	2070	173	2	9.12	786255490	371965	2093.69	1803	2310	1803	2465	1328	1897	2113.79	3.63	0	-74	1980	1938	1898	1856	1816	1938	1856	74	568	500	1130	5	1	14793621	306	-3.35	1.17	12	2.51	-618.00	1766.00	5910	20240412	-64.97	1710	20241206	21.05	5910	-64.97	20240412	1710	21.05	20241206	5910	-64.97	20240412	1710	21.05	20241206	0.65	N	058450	500	73 억	537301	N	N	N	N
60	20241219	140551	57	100.00	KOSDAQ	화학	N	N	N	N	N	2125	228	2	12.02	756728610	357865	2014.33	1803	2310	1803	2465	1328	1897	2114.56	3.63	0	959	1980	1938	1898	1856	1816	1938	1856	74	568	500	1130	5	1	14793621	314	-3.44	1.20	12	2.42	-618.00	1766.00	5910	20240412	-64.04	1710	20241206	24.27	5910	-64.04	20240412	1710	24.27	20241206	5910	-64.04	20240412	1710	24.27	20241206	0.65	N	058450	500	73 억	537301	N	N	N	N
61	20241219	130551	57	100.00	KOSDAQ	화학	N	N	N	N	N	2080	183	2	9.65	695307440	328592	1849.56	1803	2310	1803	2465	1328	1897	2116.02	3.63	0	126	1980	1938	1898	1856	1816	1938	1856	74	568	500	1130	5	1	14793621	308	-3.37	1.18	12	2.22	-618.00	1766.00	5910	20240412	-64.81	1710	20241206	21.64	5910	-64.81	20240412	1710	21.64	20241206	5910	-64.81	20240412	1710	21.64	20241206	0.65	N	058450	500	73 억	537301	N	N	N	N
62	20241219	120552	57	100.00	KOSDAQ	화학	N	N	N	N	N	2095	198	2	10.44	231135970	112488	633.16	1803	2145	1803	2465	1328	1897	2054.76	3.63	0	6293	1980	1938	1898	1856	1816	1938	1856	74	568	500	1130	5	1	14793621	310	-3.39	1.19	12	0.76	-618.00	1766.00	5910	20240412	-64.55	1710	20241206	22.51	5910	-64.55	20240412	1710	22.51	20241206	5910	-64.55	20240412	1710	22.51	20241206	0.65	N	058450	500	73 억	537301	N	N	N	N
63	20241219	110550	57	100.00	KOSDAQ	화학	N	N	N	N	N	1896	-1	5	-0.05	14989435	7918	44.57	1803	1939	1803	2465	1328	1897	1893.08	3.63	0	73	1980	1938	1898	1856	1816	1938	1856	74	568	500	1130	1	1	14793621	280	-3.07	1.07	12	0.05	-618.00	1766.00	5910	20240412	-67.92	1710	20241206	10.88	5910	-67.92	20240412	1710	10.88	20241206	5910	-67.92	20240412	1710	10.88	20241206	0.65	N	058450	500	73 억	537301	N	N	N	N
64	20241219	100543	57	100.00	KOSDAQ	화학	N	N	N	N	N	1928	31	2	1.63	7930574	4172	23.48	1803	1939	1803	2465	1328	1897	1900.90	3.63	0	84	1980	1938	1898	1856	1816	1938	1856	74	568	500	1130	1	1	14793621	285	-3.12	1.09	12	0.03	-618.00	1766.00	5910	20240412	-67.38	1710	20241206	12.75	5910	-67.38	20240412	1710	12.75	20241206	5910	-67.38	20240412	1710	12.75	20241206	0.65	N	058450	500	73 억	537301	N	N	N	N
65	20241219	090551	57	100.00	KOSDAQ	화학	N	N	N	N	N	1939	42	2	2.21	4200764	2235	12.58	1803	1939	1803	2465	1328	1897	1879.54	3.63	0	83	1980	1938	1898	1856	1816	1938	1856	74	568	500	1130	1	1	14793621	287	-3.14	1.10	12	0.02	-618.00	1766.00	5910	20240412	-67.19	1710	20241206	13.39	5910	-67.19	20240412	1710	13.39	20241206	5910	-67.19	20240412	1710	13.39	20241206	0.65	N	058450	500	73 억	537301	N	N	N	N
66	20241218	160548	57	100.00	KOSDAQ	화학	N	N	N	N	N	1897	0	3	0.00	33630802	17759	46.95	1897	1940	1858	2465	1328	1897	1893.73	3.63	0	134	1986	1941	1865	1820	1744	1964	1843	74	568	500	1130	1	1	14793621	281	-3.07	1.07	12	0.12	-618.00	1766.00	5910	20240412	-67.90	1710	20241206	10.94	5910	-67.90	20240412	1710	10.94	20241206	5910	-67.90	20240412	1710	10.94	20241206	0.60	N	058450	500	73 억	537165	N	N	N	N
67	20241218	150551	57	100.00	KOSDAQ	화학	N	N	N	N	N	1885	-12	5	-0.63	33608027	17747	46.91	1897	1940	1858	2465	1328	1897	1893.73	3.63	0	134	1986	1941	1865	1820	1744	1964	1843	74	568	500	1130	1	1	14793621	279	-3.05	1.07	12	0.12	-618.00	1766.00	5910	20240412	-68.10	1710	20241206	10.23	5910	-68.10	20240412	1710	10.23	20241206	5910	-68.10	20240412	1710	10.23	20241206	0.60	N	058450	500	73 억	537165	N	N	N	N
68	20241218	140549	57	100.00	KOSDAQ	화학	N	N	N	N	N	1897	0	3	0.00	16274841	8590	22.71	1897	1940	1858	2465	1328	1897	1894.63	3.63	0	-500	1986	1941	1865	1820	1744	1964	1843	74	568	500	1130	1	1	14793621	281	-3.07	1.07	12	0.06	-618.00	1766.00	5910	20240412	-67.90	1710	20241206	10.94	5910	-67.90	20240412	1710	10.94	20241206	5910	-67.90	20240412	1710	10.94	20241206	0.60	N	058450	500	73 억	537165	N	N	N	N
69	20241218	130551	57	100.00	KOSDAQ	화학	N	N	N	N	N	1897	0	3	0.00	9796574	5167	13.66	1897	1940	1858	2465	1328	1897	1895.99	3.63	0	-210	1986	1941	1865	1820	1744	1964	1843	74	568	500	1130	1	1	14793621	281	-3.07	1.07	12	0.03	-618.00	1766.00	5910	20240412	-67.90	1710	20241206	10.94	5910	-67.90	20240412	1710	10.94	20241206	5910	-67.90	20240412	1710	10.94	20241206	0.60	N	058450	500	73 억	537165	N	N	N	N
70	20241218	120547	57	100.00	KOSDAQ	화학	N	N	N	N	N	1896	-1	5	-0.05	9222085	4864	12.86	1897	1940	1858	2465	1328	1897	1895.99	3.63	0	80	1986	1941	1865	1820	1744	1964	1843	74	568	500	1130	1	1	14793621	280	-3.07	1.07	12	0.03	-618.00	1766.00	5910	20240412	-67.92	1710	20241206	10.88	5910	-67.92	20240412	1710	10.88	20241206	5910	-67.92	20240412	1710	10.88	20241206	0.60	N	058450	500	73 억	537165	N	N	N	N
71	20241218	110550	57	100.00	KOSDAQ	화학	N	N	N	N	N	1899	2	2	0.11	8455196	4457	11.78	1897	1940	1858	2465	1328	1897	1897.06	3.63	0	90	1986	1941	1865	1820	1744	1964	1843	74	568	500	1130	1	1	14793621	281	-3.07	1.08	12	0.03	-618.00	1766.00	5910	20240412	-67.87	1710	20241206	11.05	5910	-67.87	20240412	1710	11.05	20241206	5910	-67.87	20240412	1710	11.05	20241206	0.60	N	058450	500	73 억	537165	N	N	N	N
72	20241218	100550	57	100.00	KOSDAQ	화학	N	N	N	N	N	1907	10	2	0.53	6631270	3492	9.23	1897	1940	1858	2465	1328	1897	1898.99	3.63	0	449	1986	1941	1865	1820	1744	1964	1843	74	568	500	1130	1	1	14793621	282	-3.09	1.08	12	0.02	-618.00	1766.00	5910	20240412	-67.73	1710	20241206	11.52	5910	-67.73	20240412	1710	11.52	20241206	5910	-67.73	20240412	1710	11.52	20241206	0.60	N	058450	500	73 억	537165	N	N	N	N
73	20241218	090552	57	100.00	KOSDAQ	화학	N	N	N	N	N	1916	19	2	1.00	1337392	699	1.85	1897	1940	1897	2465	1328	1897	1913.29	3.63	0	275	1986	1941	1865	1820	1744	1964	1843	74	568	500	1130	1	1	14793621	283	-3.10	1.08	12	0.00	-618.00	1766.00	5910	20240412	-67.58	1710	20241206	12.05	5910	-67.58	20240412	1710	12.05	20241206	5910	-67.58	20240412	1710	12.05	20241206	0.60	N	058450	500	73 억	537165	N	N	N	N
74	20241217	160547	57	100.00	KOSDAQ	화학	N	N	N	N	N	1897	91	2	5.04	69918017	37826	96.53	1806	1910	1789	2345	1265	1806	1848.41	3.65	0	-2995	1931	1868	1837	1774	1743	1853	1759	74	539	500	1080	1	1	14793621	281	-3.07	1.07	12	0.26	-618.00	1766.00	5910	20240412	-67.90	1710	20241206	10.94	5910	-67.90	20240412	1710	10.94	20241206	5910	-67.90	20240412	1710	10.94	20241206	0.58	N	058450	500	73 억	540100	N	N	N	N
75	20241217	150549	57	100.00	KOSDAQ	화학	N	N	N	N	N	1899	93	2	5.15	67878742	36751	93.78	1806	1910	1789	2345	1265	1806	1846.99	3.65	0	-3093	1931	1868	1837	1774	1743	1853	1759	74	539	500	1080	1	1	14793621	281	-3.07	1.08	12	0.25	-618.00	1766.00	5910	20240412	-67.87	1710	20241206	11.05	5910	-67.87	20240412	1710	11.05	20241206	5910	-67.87	20240412	1710	11.05	20241206	0.58	N	058450	500	73 억	540100	N	N	N	N
76	20241217	140550	57	100.00	KOSDAQ	화학	N	N	N	N	N	1877	71	2	3.93	34111832	18735	47.81	1806	1880	1789	2345	1265	1806	1820.75	3.65	0	-3509	1931	1868	1837	1774	1743	1853	1759	74	539	500	1080	1	1	14793621	278	-3.04	1.06	12	0.13	-618.00	1766.00	5910	20240412	-68.24	1710	20241206	9.77	5910	-68.24	20240412	1710	9.77	20241206	5910	-68.24	20240412	1710	9.77	20241206	0.58	N	058450	500	73 억	540100	N	N	N	N
77	20241217	130537	57	100.00	KOSDAQ	화학	N	N	N	N	N	1806	0	3	0.00	17852912	9918	25.31	1806	1814	1789	2345	1265	1806	1800.05	3.65	0	-3475	1931	1868	1837	1774	1743	1853	1759	74	539	500	1080	1	1	14793621	267	-2.92	1.02	12	0.07	-618.00	1766.00	5910	20240412	-69.44	1710	20241206	5.61	5910	-69.44	20240412	1710	5.61	20241206	5910	-69.44	20240412	1710	5.61	20241206	0.58	N	058450	500	73 억	540100	N	N	N	N
78	20241217	120539	57	100.00	KOSDAQ	화학	N	N	N	N	N	1813	7	2	0.39	17436684	9687	24.72	1806	1814	1789	2345	1265	1806	1800.01	3.65	0	-3390	1931	1868	1837	1774	1743	1853	1759	74	539	500	1080	1	1	14793621	268	-2.93	1.03	12	0.07	-618.00	1766.00	5910	20240412	-69.32	1710	20241206	6.02	5910	-69.32	20240412	1710	6.02	20241206	5910	-69.32	20240412	1710	6.02	20241206	0.58	N	058450	500	73 억	540100	N	N	N	N
79	20241217	110543	57	100.00	KOSDAQ	화학	N	N	N	N	N	1812	6	2	0.33	17172147	9541	24.35	1806	1814	1789	2345	1265	1806	1799.83	3.65	0	-3364	1931	1868	1837	1774	1743	1853	1759	74	539	500	1080	1	1	14793621	268	-2.93	1.03	12	0.06	-618.00	1766.00	5910	20240412	-69.34	1710	20241206	5.96	5910	-69.34	20240412	1710	5.96	20241206	5910	-69.34	20240412	1710	5.96	20241206	0.58	N	058450	500	73 억	540100	N	N	N	N
80	20241217	100540	57	100.00	KOSDAQ	화학	N	N	N	N	N	1812	6	2	0.33	12383155	6872	17.54	1806	1814	1790	2345	1265	1806	1801.97	3.65	0	-2970	1931	1868	1837	1774	1743	1853	1759	74	539	500	1080	1	1	14793621	268	-2.93	1.03	12	0.05	-618.00	1766.00	5910	20240412	-69.34	1710	20241206	5.96	5910	-69.34	20240412	1710	5.96	20241206	5910	-69.34	20240412	1710	5.96	20241206	0.58	N	058450	500	73 억	540100	N	N	N	N
81	20241217	090548	57	100.00	KOSDAQ	화학	N	N	N	N	N	1814	8	2	0.44	3257860	1804	4.60	1806	1814	1800	2345	1265	1806	1805.91	3.65	0	-1209	1931	1868	1837	1774	1743	1853	1759	74	539	500	1080	1	1	14793621	268	-2.94	1.03	12	0.01	-618.00	1766.00	5910	20240412	-69.31	1710	20241206	6.08	5910	-69.31	20240412	1710	6.08	20241206	5910	-69.31	20240412	1710	6.08	20241206	0.58	N	058450	500	73 억	540100	N	N	N	N
82	20241216	160540	57	100.00	KOSDAQ	화학	N	N	N	N	N	1806	-25	5	-1.37	71658741	39140	130.83	1885	1900	1806	2380	1282	1831	1830.98	3.66	0	-1308	1853	1842	1821	1810	1789	1847	1815	74	549	500	1090	1	1	14793621	267	-2.92	1.02	12	0.26	-618.00	1766.00	5910	20240412	-69.44	1710	20241206	5.61	5910	-69.44	20240412	1710	5.61	20241206	5910	-69.44	20240412	1710	5.61	20241206	0.51	N	058450	500	73 억	541408	N	N	N	N
83	20241216	150548	57	100.00	KOSDAQ	화학	N	N	N	N	N	1812	-19	5	-1.04	66500733	36293	121.32	1885	1900	1810	2380	1282	1831	1832.33	3.66	0	136	1853	1842	1821	1810	1789	1847	1815	74	549	500	1090	1	1	14793621	268	-2.93	1.03	12	0.25	-618.00	1766.00	5910	20240412	-69.34	1710	20241206	5.96	5910	-69.34	20240412	1710	5.96	20241206	5910	-69.34	20240412	1710	5.96	20241206	0.51	N	058450	500	73 억	541408	N	N	N	N
84	20241216	140548	57	100.00	KOSDAQ	화학	N	N	N	N	N	1815	-16	5	-0.87	56837141	30975	103.54	1885	1900	1810	2380	1282	1831	1834.94	3.66	0	1675	1853	1842	1821	1810	1789	1847	1815	74	549	500	1090	1	1	14793621	269	-2.94	1.03	12	0.21	-618.00	1766.00	5910	20240412	-69.29	1710	20241206	6.14	5910	-69.29	20240412	1710	6.14	20241206	5910	-69.29	20240412	1710	6.14	20241206	0.51	N	058450	500	73 억	541408	N	N	N	N
85	20241216	130548	57	100.00	KOSDAQ	화학	N	N	N	N	N	1823	-8	5	-0.44	38350591	20853	69.71	1885	1900	1821	2380	1282	1831	1839.09	3.66	0	3689	1853	1842	1821	1810	1789	1847	1815	74	549	500	1090	1	1	14793621	270	-2.95	1.03	12	0.14	-618.00	1766.00	5910	20240412	-69.15	1710	20241206	6.61	5910	-69.15	20240412	1710	6.61	20241206	5910	-69.15	20240412	1710	6.61	20241206	0.51	N	058450	500	73 억	541408	N	N	N	N
86	20241216	120548	57	100.00	KOSDAQ	화학	N	N	N	N	N	1827	-4	5	-0.22	26965995	14622	48.88	1885	1900	1821	2380	1282	1831	1844.21	3.66	0	4207	1853	1842	1821	1810	1789	1847	1815	74	549	500	1090	1	1	14793621	270	-2.96	1.03	12	0.10	-618.00	1766.00	5910	20240412	-69.09	1710	20241206	6.84	5910	-69.09	20240412	1710	6.84	20241206	5910	-69.09	20240412	1710	6.84	20241206	0.51	N	058450	500	73 억	541408	N	N	N	N
87	20241216	110547	57	100.00	KOSDAQ	화학	N	N	N	N	N	1834	3	2	0.16	25180182	13644	45.61	1885	1900	1829	2380	1282	1831	1845.51	3.66	0	4584	1853	1842	1821	1810	1789	1847	1815	74	549	500	1090	1	1	14793621	271	-2.97	1.04	12	0.09	-618.00	1766.00	5910	20240412	-68.97	1710	20241206	7.25	5910	-68.97	20240412	1710	7.25	20241206	5910	-68.97	20240412	1710	7.25	20241206	0.51	N	058450	500	73 억	541408	N	N	N	N
88	20241216	100548	57	100.00	KOSDAQ	화학	N	N	N	N	N	1897	66	2	3.60	15580592	8427	28.17	1885	1900	1833	2380	1282	1831	1848.89	3.66	0	6128	1853	1842	1821	1810	1789	1847	1815	74	549	500	1090	1	1	14793621	281	-3.07	1.07	12	0.06	-618.00	1766.00	5910	20240412	-67.90	1710	20241206	10.94	5910	-67.90	20240412	1710	10.94	20241206	5910	-67.90	20240412	1710	10.94	20241206	0.51	N	058450	500	73 억	541408	N	N	N	N
89	20241216	090548	57	100.00	KOSDAQ	화학	N	N	N	N	N	1842	11	2	0.60	1003310	538	1.80	1885	1900	1833	2380	1282	1831	1864.89	3.66	0	302	1853	1842	1821	1810	1789	1847	1815	74	549	500	1090	1	1	14793621	272	-2.98	1.04	12	0.00	-618.00	1766.00	5910	20240412	-68.83	1710	20241206	7.72	5910	-68.83	20240412	1710	7.72	20241206	5910	-68.83	20240412	1710	7.72	20241206	0.51	N	058450	500	73 억	541408	N	N	N	N
90	20241213	160541	57	100.00	KOSDAQ	화학	N	N	N	N	N	1831	19	2	1.05	54307828	29915	68.56	1820	1832	1800	2355	1269	1812	1815.40	3.69	0	-4472	1938	1875	1842	1779	1746	1858	1762	74	543	500	1080	1	1	14793621	271	-2.96	1.04	12	0.20	-618.00	1766.00	5910	20240412	-69.02	1710	20241206	7.08	5910	-69.02	20240412	1710	7.08	20241206	5910	-69.02	20240412	1710	7.08	20241206	0.51	N	058450	500	73 억	545878	N	N	N	N
91	20241213	150546	57	100.00	KOSDAQ	화학	N	N	N	N	N	1827	15	2	0.83	50191908	27659	63.39	1820	1832	1800	2355	1269	1812	1814.67	3.69	0	-4236	1938	1875	1842	1779	1746	1858	1762	74	543	500	1080	1	1	14793621	270	-2.96	1.03	12	0.19	-618.00	1766.00	5910	20240412	-69.09	1710	20241206	6.84	5910	-69.09	20240412	1710	6.84	20241206	5910	-69.09	20240412	1710	6.84	20241206	0.51	N	058450	500	73 억	545878	N	N	N	N
92	20241213	140547	57	100.00	KOSDAQ	화학	N	N	N	N	N	1820	8	2	0.44	44248214	24405	55.93	1820	1832	1800	2355	1269	1812	1813.08	3.69	0	-3061	1938	1875	1842	1779	1746	1858	1762	74	543	500	1080	1	1	14793621	269	-2.94	1.03	12	0.16	-618.00	1766.00	5910	20240412	-69.20	1710	20241206	6.43	5910	-69.20	20240412	1710	6.43	20241206	5910	-69.20	20240412	1710	6.43	20241206	0.51	N	058450	500	73 억	545878	N	N	N	N
93	20241213	130547	57	100.00	KOSDAQ	화학	N	N	N	N	N	1816	4	2	0.22	40489529	22337	51.19	1820	1832	1800	2355	1269	1812	1812.67	3.69	0	-2162	1938	1875	1842	1779	1746	1858	1762	74	543	500	1080	1	1	14793621	269	-2.94	1.03	12	0.15	-618.00	1766.00	5910	20240412	-69.27	1710	20241206	6.20	5910	-69.27	20240412	1710	6.20	20241206	5910	-69.27	20240412	1710	6.20	20241206	0.51	N	058450	500	73 억	545878	N	N	N	N
94	20241213	120547	57	100.00	KOSDAQ	화학	N	N	N	N	N	1812	0	3	0.00	36950720	20385	46.72	1820	1832	1800	2355	1269	1812	1812.64	3.69	0	-2345	1938	1875	1842	1779	1746	1858	1762	74	543	500	1080	1	1	14793621	268	-2.93	1.03	12	0.14	-618.00	1766.00	5910	20240412	-69.34	1710	20241206	5.96	5910	-69.34	20240412	1710	5.96	20241206	5910	-69.34	20240412	1710	5.96	20241206	0.51	N	058450	500	73 억	545878	N	N	N	N
95	20241213	110545	57	100.00	KOSDAQ	화학	N	N	N	N	N	1812	0	3	0.00	25945402	14298	32.77	1820	1832	1801	2355	1269	1812	1814.62	3.69	0	-1365	1938	1875	1842	1779	1746	1858	1762	74	543	500	1080	1	1	14793621	268	-2.93	1.03	12	0.10	-618.00	1766.00	5910	20240412	-69.34	1710	20241206	5.96	5910	-69.34	20240412	1710	5.96	20241206	5910	-69.34	20240412	1710	5.96	20241206	0.51	N	058450	500	73 억	545878	N	N	N	N
96	20241213	100545	57	100.00	KOSDAQ	화학	N	N	N	N	N	1811	-1	5	-0.06	24842820	13687	31.37	1820	1832	1802	2355	1269	1812	1815.07	3.69	0	-1270	1938	1875	1842	1779	1746	1858	1762	74	543	500	1080	1	1	14793621	268	-2.93	1.03	12	0.09	-618.00	1766.00	5910	20240412	-69.36	1710	20241206	5.91	5910	-69.36	20240412	1710	5.91	20241206	5910	-69.36	20240412	1710	5.91	20241206	0.51	N	058450	500	73 억	545878	N	N	N	N
97	20241213	090546	57	100.00	KOSDAQ	화학	N	N	N	N	N	1820	8	2	0.44	558801	306	0.70	1820	1832	1820	2355	1269	1812	1826.15	3.69	0	-131	1938	1875	1842	1779	1746	1858	1762	74	543	500	1080	1	1	14793621	269	-2.94	1.03	12	0.00	-618.00	1766.00	5910	20240412	-69.20	1710	20241206	6.43	5910	-69.20	20240412	1710	6.43	20241206	5910	-69.20	20240412	1710	6.43	20241206	0.51	N	058450	500	73 억	545878	N	N	N	N
98	20241212	160550	57	100.00	KOSDAQ	화학	N	N	N	N	N	1812	-48	5	-2.58	80443870	43578	47.45	1882	1905	1809	2415	1302	1860	1846.03	3.74	0	-7216	2100	1980	1920	1800	1740	1950	1770	74	555	500	1110	1	1	14793621	268	-2.93	1.03	12	0.29	-618.00	1766.00	5910	20240412	-69.34	1710	20241206	5.96	5910	-69.34	20240412	1710	5.96	20241206	5910	-69.34	20240412	1710	5.96	20241206	0.52	N	058450	500	73 억	553064	N	N	N	N
99	20241212	150543	57	100.00	KOSDAQ	화학	N	N	N	N	N	1825	-35	5	-1.88	78703103	42621	46.41	1882	1905	1809	2415	1302	1860	1846.58	3.74	0	-6928	2100	1980	1920	1800	1740	1950	1770	74	555	500	1110	1	1	14793621	270	-2.95	1.03	12	0.29	-618.00	1766.00	5910	20240412	-69.12	1710	20241206	6.73	5910	-69.12	20240412	1710	6.73	20241206	5910	-69.12	20240412	1710	6.73	20241206	0.52	N	058450	500	73 억	553064	N	N	N	N
100	20241212	140542	57	100.00	KOSDAQ	화학	N	N	N	N	N	1830	-30	5	-1.61	74837454	40495	44.09	1882	1905	1814	2415	1302	1860	1848.07	3.74	0	-7003	2100	1980	1920	1800	1740	1950	1770	74	555	500	1110	1	1	14793621	271	-2.96	1.04	12	0.27	-618.00	1766.00	5910	20240412	-69.04	1710	20241206	7.02	5910	-69.04	20240412	1710	7.02	20241206	5910	-69.04	20240412	1710	7.02	20241206	0.52	N	058450	500	73 억	553064	N	N	N	N
101	20241212	130541	57	100.00	KOSDAQ	화학	N	N	N	N	N	1814	-46	5	-2.47	69573302	37602	40.94	1882	1905	1814	2415	1302	1860	1850.26	3.74	0	-4437	2100	1980	1920	1800	1740	1950	1770	74	555	500	1110	1	1	14793621	268	-2.94	1.03	12	0.25	-618.00	1766.00	5910	20240412	-69.31	1710	20241206	6.08	5910	-69.31	20240412	1710	6.08	20241206	5910	-69.31	20240412	1710	6.08	20241206	0.52	N	058450	500	73 억	553064	N	N	N	N
102	20241212	120530	57	100.00	KOSDAQ	화학	N	N	N	N	N	1823	-37	5	-1.99	62708309	33824	36.83	1882	1905	1823	2415	1302	1860	1853.96	3.74	0	-1797	2100	1980	1920	1800	1740	1950	1770	74	555	500	1110	1	1	14793621	270	-2.95	1.03	12	0.23	-618.00	1766.00	5910	20240412	-69.15	1710	20241206	6.61	5910	-69.15	20240412	1710	6.61	20241206	5910	-69.15	20240412	1710	6.61	20241206	0.52	N	058450	500	73 억	553064	N	N	N	N
103	20241212	110540	57	100.00	KOSDAQ	화학	N	N	N	N	N	1860	0	3	0.00	40859112	21914	23.86	1882	1905	1842	2415	1302	1860	1864.52	3.74	0	780	2100	1980	1920	1800	1740	1950	1770	74	555	500	1110	1	1	14793621	275	-3.01	1.05	12	0.15	-618.00	1766.00	5910	20240412	-68.53	1710	20241206	8.77	5910	-68.53	20240412	1710	8.77	20241206	5910	-68.53	20240412	1710	8.77	20241206	0.52	N	058450	500	73 억	553064	N	N	N	N
104	20241212	100538	57	100.00	KOSDAQ	화학	N	N	N	N	N	1879	19	2	1.02	39280661	21072	22.94	1882	1905	1842	2415	1302	1860	1864.12	3.74	0	606	2100	1980	1920	1800	1740	1950	1770	74	555	500	1110	1	1	14793621	278	-3.04	1.06	12	0.14	-618.00	1766.00	5910	20240412	-68.21	1710	20241206	9.88	5910	-68.21	20240412	1710	9.88	20241206	5910	-68.21	20240412	1710	9.88	20241206	0.52	N	058450	500	73 억	553064	N	N	N	N
105	20241212	090543	57	100.00	KOSDAQ	화학	N	N	N	N	N	1904	44	2	2.37	2688379	1432	1.56	1882	1905	1873	2415	1302	1860	1877.36	3.74	0	27	2100	1980	1920	1800	1740	1950	1770	74	555	500	1110	1	1	14793621	282	-3.08	1.08	12	0.01	-618.00	1766.00	5910	20240412	-67.78	1710	20241206	11.35	5910	-67.78	20240412	1710	11.35	20241206	5910	-67.78	20240412	1710	11.35	20241206	0.52	N	058450	500	73 억	553064	N	N	N	N
106	20241211	160537	57	100.00	KOSDAQ	화학	N	N	N	N	N	1860	-138	5	-6.91	176852709	91794	455.53	2040	2040	1860	2595	1399	1998	1926.64	3.59	0	22639	2164	2081	2037	1954	1910	2059	1932	74	597	500	1190	1	1	14793621	275	-3.01	1.05	12	0.62	-618.00	1766.00	5910	20240412	-68.53	1710	20241206	8.77	5910	-68.53	20240412	1710	8.77	20241206	5910	-68.53	20240412	464	300.86	20231211	0.52	N	058450	500	73 억	530483	N	N	N	N
107	20241211	150426	57	100.00	KOSDAQ	화학	N	N	N	N	N	1922	-76	5	-3.80	156239651	80859	401.27	2040	2040	1888	2595	1399	1998	1932.25	3.59	0	29521	2164	2081	2037	1954	1910	2059	1932	74	597	500	1190	1	1	14793621	284	-3.11	1.09	12	0.55	-618.00	1766.00	5910	20240412	-67.48	1710	20241206	12.40	5910	-67.48	20240412	1710	12.40	20241206	5910	-67.48	20240412	464	314.22	20231211	0.52	N	058450	500	73 억	530483	N	N	N	N
108	20241211	140542	57	100.00	KOSDAQ	화학	N	N	N	N	N	1929	-69	5	-3.45	138107256	71444	354.54	2040	2040	1888	2595	1399	1998	1933.08	3.59	0	30294	2164	2081	2037	1954	1910	2059	1932	74	597	500	1190	1	1	14793621	285	-3.12	1.09	12	0.48	-618.00	1766.00	5910	20240412	-67.36	1710	20241206	12.81	5910	-67.36	20240412	1710	12.81	20241206	5910	-67.36	20240412	464	315.73	20231211	0.52	N	058450	500	73 억	530483	N	N	N	N
109	20241211	130543	57	100.00	KOSDAQ	화학	N	N	N	N	N	1912	-86	5	-4.30	61257492	31080	154.24	2040	2040	1910	2595	1399	1998	1970.96	3.59	0	9788	2164	2081	2037	1954	1910	2059	1932	74	597	500	1190	1	1	14793621	283	-3.09	1.08	12	0.21	-618.00	1766.00	5910	20240412	-67.65	1710	20241206	11.81	5910	-67.65	20240412	1710	11.81	20241206	5910	-67.65	20240412	464	312.07	20231211	0.52	N	058450	500	73 억	530483	N	N	N	N
110	20241211	120545	57	100.00	KOSDAQ	화학	N	N	N	N	N	1999	1	2	0.05	37046237	18538	92.00	2040	2040	1973	2595	1399	1998	1998.39	3.59	0	2867	2164	2081	2037	1954	1910	2059	1932	74	597	500	1190	1	1	14793621	296	-3.23	1.13	12	0.13	-618.00	1766.00	5910	20240412	-66.18	1710	20241206	16.90	5910	-66.18	20240412	1710	16.90	20241206	5910	-66.18	20240412	464	330.82	20231211	0.52	N	058450	500	73 억	530483	N	N	N	N
111	20241211	110541	57	100.00	KOSDAQ	화학	N	N	N	N	N	1993	-5	5	-0.25	30593157	15286	75.86	2040	2040	1986	2595	1399	1998	2001.38	3.59	0	3355	2164	2081	2037	1954	1910	2059	1932	74	597	500	1190	1	1	14793621	295	-3.22	1.13	12	0.10	-618.00	1766.00	5910	20240412	-66.28	1710	20241206	16.55	5910	-66.28	20240412	1710	16.55	20241206	5910	-66.28	20240412	464	329.53	20231211	0.52	N	058450	500	73 억	530483	N	N	N	N
112	20241211	100543	57	100.00	KOSDAQ	화학	N	N	N	N	N	1999	1	2	0.05	20676804	10318	51.20	2040	2040	1999	2595	1399	1998	2003.95	3.59	0	7428	2164	2081	2037	1954	1910	2059	1932	74	597	500	1190	1	1	14793621	296	-3.23	1.13	12	0.07	-618.00	1766.00	5910	20240412	-66.18	1710	20241206	16.90	5910	-66.18	20240412	1710	16.90	20241206	5910	-66.18	20240412	464	330.82	20231211	0.52	N	058450	500	73 억	530483	N	N	N	N
113	20241211	090546	57	100.00	KOSDAQ	화학	N	N	N	N	N	2040	42	2	2.10	116125	57	0.28	2040	2040	2035	2595	1399	1998	2037.28	3.59	0	0	2164	2081	2037	1954	1910	2059	1932	74	597	500	1190	5	1	14793621	302	-3.30	1.16	12	0.00	-618.00	1766.00	5910	20240412	-65.48	1710	20241206	19.30	5910	-65.48	20240412	1710	19.30	20241206	5910	-65.48	20240412	464	339.66	20231211	0.52	N	058450	500	73 억	530483	N	N	N	N
114	20241210	160538	57	100.00	KOSDAQ	화학	N	N	N	N	N	1998	-27	5	-1.33	40771968	20151	30.17	2120	2120	1993	2630	1420	2025	2023.32	3.58	0	148	2254	2139	2020	1905	1786	2197	1963	74	605	500	1210	1	1	14793621	296	-3.23	1.13	12	0.14	-618.00	1766.00	5910	20240412	-66.19	1710	20241206	16.84	5910	-66.19	20240412	1710	16.84	20241206	5910	-66.19	20240412	464	330.60	20231211	0.52	N	058450	500	73 억	530280	N	N	N	N
115	20241210	150540	57	100.00	KOSDAQ	화학	N	N	N	N	N	2000	-25	5	-1.23	40214283	19872	29.75	2120	2120	1993	2630	1420	2025	2023.67	3.58	0	223	2254	2139	2020	1905	1786	2197	1963	74	605	500	1210	5	1	14793621	296	-3.24	1.13	12	0.13	-618.00	1766.00	5910	20240412	-66.16	1710	20241206	16.96	5910	-66.16	20240412	1710	16.96	20241206	5910	-66.16	20240412	464	331.03	20231211	0.52	N	058450	500	73 억	530280	N	N	N	N
116	20241210	140540	57	100.00	KOSDAQ	화학	N	N	N	N	N	1997	-28	5	-1.38	31348336	15439	23.12	2120	2120	1993	2630	1420	2025	2030.46	3.58	0	52	2254	2139	2020	1905	1786	2197	1963	74	605	500	1210	1	1	14793621	295	-3.23	1.13	12	0.10	-618.00	1766.00	5910	20240412	-66.21	1710	20241206	16.78	5910	-66.21	20240412	1710	16.78	20241206	5910	-66.21	20240412	464	330.39	20231211	0.52	N	058450	500	73 억	530280	N	N	N	N
117	20241210	130538	57	100.00	KOSDAQ	화학	N	N	N	N	N	2010	-15	5	-0.74	26408235	12968	19.42	2120	2120	2005	2630	1420	2025	2036.42	3.58	0	555	2254	2139	2020	1905	1786	2197	1963	74	605	500	1210	5	1	14793621	297	-3.25	1.14	12	0.09	-618.00	1766.00	5910	20240412	-65.99	1710	20241206	17.54	5910	-65.99	20240412	1710	17.54	20241206	5910	-65.99	20240412	464	333.19	20231211	0.52	N	058450	500	73 억	530280	N	N	N	N
118	20241210	120539	57	100.00	KOSDAQ	화학	N	N	N	N	N	2025	0	3	0.00	20502480	10037	15.03	2120	2120	2015	2630	1420	2025	2042.69	3.58	0	985	2254	2139	2020	1905	1786	2197	1963	74	605	500	1210	5	1	14793621	300	-3.28	1.15	12	0.07	-618.00	1766.00	5910	20240412	-65.74	1710	20241206	18.42	5910	-65.74	20240412	1710	18.42	20241206	5910	-65.74	20240412	464	336.42	20231211	0.52	N	058450	500	73 억	530280	N	N	N	N
119	20241210	110538	57	100.00	KOSDAQ	화학	N	N	N	N	N	2040	15	2	0.74	16854705	8234	12.33	2120	2120	2015	2630	1420	2025	2046.96	3.58	0	950	2254	2139	2020	1905	1786	2197	1963	74	605	500	1210	5	1	14793621	302	-3.30	1.16	12	0.06	-618.00	1766.00	5910	20240412	-65.48	1710	20241206	19.30	5910	-65.48	20240412	1710	19.30	20241206	5910	-65.48	20240412	464	339.66	20231211	0.52	N	058450	500	73 억	530280	N	N	N	N
120	20241210	100538	57	100.00	KOSDAQ	화학	N	N	N	N	N	2045	20	2	0.99	11292285	5501	8.24	2120	2120	2015	2630	1420	2025	2052.77	3.58	0	999	2254	2139	2020	1905	1786	2197	1963	74	605	500	1210	5	1	14793621	303	-3.31	1.16	12	0.04	-618.00	1766.00	5910	20240412	-65.40	1710	20241206	19.59	5910	-65.40	20240412	1710	19.59	20241206	5910	-65.40	20240412	464	340.73	20231211	0.52	N	058450	500	73 억	530280	N	N	N	N
121	20241210	090542	57	100.00	KOSDAQ	화학	N	N	N	N	N	2020	-5	5	-0.25	5067970	2443	3.66	2120	2120	2015	2630	1420	2025	2074.49	3.58	0	899	2254	2139	2020	1905	1786	2197	1963	74	605	500	1210	5	1	14793621	299	-3.27	1.14	12	0.02	-618.00	1766.00	5910	20240412	-65.82	1710	20241206	18.13	5910	-65.82	20240412	1710	18.13	20241206	5910	-65.82	20240412	464	335.34	20231211	0.52	N	058450	500	73 억	530280	N	N	N	N
122	20241209	160537	57	100.00	KOSDAQ	화학	N	N	N	N	N	2025	-5	5	-0.25	134037083	66785	58.78	2000	2135	1901	2635	1425	2030	2006.99	3.60	0	-3046	2470	2250	1980	1760	1490	2360	1870	74	605	500	1210	5	1	14793621	300	-3.28	1.15	12	0.45	-618.00	1766.00	5910	20240412	-65.74	1710	20241206	18.42	5910	-65.74	20240412	1710	18.42	20241206	5910	-65.74	20240412	464	336.42	20231211	0.52	N	058450	500	73 억	533279	N	N	N	N
123	20241209	150539	57	100.00	KOSDAQ	화학	N	N	N	N	N	1968	-62	5	-3.05	126484259	63010	55.46	2000	2135	1901	2635	1425	2030	2007.37	3.60	0	-3090	2470	2250	1980	1760	1490	2360	1870	74	605	500	1210	1	1	14793621	291	-3.18	1.11	12	0.43	-618.00	1766.00	5910	20240412	-66.70	1710	20241206	15.09	5910	-66.70	20240412	1710	15.09	20241206	5910	-66.70	20240412	464	324.14	20231211	0.52	N	058450	500	73 억	533279	N	N	N	N
124	20241209	140538	57	100.00	KOSDAQ	화학	N	N	N	N	N	1990	-40	5	-1.97	123352324	61428	54.06	2000	2135	1901	2635	1425	2030	2008.08	3.60	0	-2906	2470	2250	1980	1760	1490	2360	1870	74	605	500	1210	1	1	14793621	294	-3.22	1.13	12	0.42	-618.00	1766.00	5910	20240412	-66.33	1710	20241206	16.37	5910	-66.33	20240412	1710	16.37	20241206	5910	-66.33	20240412	464	328.88	20231211	0.52	N	058450	500	73 억	533279	N	N	N	N
125	20241209	130539	57	100.00	KOSDAQ	화학	N	N	N	N	N	1950	-80	5	-3.94	122014335	60753	53.47	2000	2135	1901	2635	1425	2030	2008.37	3.60	0	-2902	2470	2250	1980	1760	1490	2360	1870	74	605	500	1210	1	1	14793621	288	-3.16	1.10	12	0.41	-618.00	1766.00	5910	20240412	-67.01	1710	20241206	14.04	5910	-67.01	20240412	1710	14.04	20241206	5910	-67.01	20240412	464	320.26	20231211	0.52	N	058450	500	73 억	533279	N	N	N	N
126	20241209	120537	57	100.00	KOSDAQ	화학	N	N	N	N	N	2020	-10	5	-0.49	113594149	56526	49.75	2000	2135	1901	2635	1425	2030	2009.59	3.60	0	-378	2470	2250	1980	1760	1490	2360	1870	74	605	500	1210	5	1	14793621	299	-3.27	1.14	12	0.38	-618.00	1766.00	5910	20240412	-65.82	1710	20241206	18.13	5910	-65.82	20240412	1710	18.13	20241206	5910	-65.82	20240412	464	335.34	20231211	0.52	N	058450	500	73 억	533279	N	N	N	N
127	20241209	110539	57	100.00	KOSDAQ	화학	N	N	N	N	N	2100	70	2	3.45	107779604	53654	47.22	2000	2135	1901	2635	1425	2030	2008.79	3.60	0	-355	2470	2250	1980	1760	1490	2360	1870	74	605	500	1210	5	1	14793621	311	-3.40	1.19	12	0.36	-618.00	1766.00	5910	20240412	-64.47	1710	20241206	22.81	5910	-64.47	20240412	1710	22.81	20241206	5910	-64.47	20240412	464	352.59	20231211	0.52	N	058450	500	73 억	533279	N	N	N	N
128	20241209	100537	57	100.00	KOSDAQ	화학	N	N	N	N	N	2050	20	2	0.99	60781986	30549	26.89	2000	2135	1901	2635	1425	2030	1989.66	3.60	0	77	2470	2250	1980	1760	1490	2360	1870	74	605	500	1210	5	1	14793621	303	-3.32	1.16	12	0.21	-618.00	1766.00	5910	20240412	-65.31	1710	20241206	19.88	5910	-65.31	20240412	1710	19.88	20241206	5910	-65.31	20240412	464	341.81	20231211	0.52	N	058450	500	73 억	533279	N	N	N	N
129	20241209	090534	57	100.00	KOSDAQ	화학	N	N	N	N	N	2050	20	2	0.99	4162549	2114	1.86	2000	2050	1940	2635	1425	2030	1969.04	3.60	0	79	2470	2250	1980	1760	1490	2360	1870	74	605	500	1210	5	1	14793621	303	-3.32	1.16	12	0.01	-618.00	1766.00	5910	20240412	-65.31	1710	20241206	19.88	5910	-65.31	20240412	1710	19.88	20241206	5910	-65.31	20240412	464	341.81	20231211	0.52	N	058450	500	73 억	533279	N	N	N	N
130	20241206	160533	57	100.00	KOSDAQ	화학	N	N	N	N	N	2030	202	2	11.05	222174282	113394	984.24	1828	2200	1710	2375	1280	1828	1959.31	3.60	0	-1136	1892	1860	1820	1788	1748	1840	1768	74	547	500	1090	5	1	14793621	300	-3.28	1.15	12	0.77	-618.00	1766.00	5910	20240412	-65.65	1710	20241206	18.71	5910	-65.65	20240412	1710	18.71	20241206	5910	-65.65	20240412	464	337.50	20231206	0.53	N	058450	500	73 억	533266	N	N	N	N
131	20241206	150535	57	100.00	KOSDAQ	화학	N	N	N	N	N	1963	135	2	7.39	194372105	99631	864.78	1828	2200	1710	2375	1280	1828	1950.92	3.60	0	-998	1892	1860	1820	1788	1748	1840	1768	74	547	500	1090	1	1	14793621	290	-3.18	1.11	12	0.67	-618.00	1766.00	5910	20240412	-66.79	1710	20241206	14.80	5910	-66.79	20240412	1710	14.80	20241206	5910	-66.79	20240412	464	323.06	20231206	0.53	N	058450	500	73 억	533266	N	N	N	N
132	20241206	140533	57	100.00	KOSDAQ	화학	N	N	N	N	N	1948	120	2	6.56	162433138	83555	725.24	1828	2200	1710	2375	1280	1828	1944.03	3.60	0	-144	1892	1860	1820	1788	1748	1840	1768	74	547	500	1090	1	1	14793621	288	-3.15	1.10	12	0.56	-618.00	1766.00	5910	20240412	-67.04	1710	20241206	13.92	5910	-67.04	20240412	1710	13.92	20241206	5910	-67.04	20240412	464	319.83	20231206	0.53	N	058450	500	73 억	533266	N	N	N	N
133	20241206	130534	57	100.00	KOSDAQ	화학	N	N	N	N	N	1824	-4	5	-0.22	19205779	10733	93.16	1828	1828	1710	2375	1280	1828	1789.41	3.60	0	-1144	1892	1860	1820	1788	1748	1840	1768	74	547	500	1090	1	1	14793621	270	-2.95	1.03	12	0.07	-618.00	1766.00	5910	20240412	-69.14	1710	20241206	6.67	5910	-69.14	20240412	1710	6.67	20241206	5910	-69.14	20240412	464	293.10	20231206	0.53	N	058450	500	73 억	533266	N	N	N	N
134	20241206	120531	57	100.00	KOSDAQ	화학	N	N	N	N	N	1800	-28	5	-1.53	12569735	7082	61.47	1828	1828	1710	2375	1280	1828	1774.88	3.60	0	-1138	1892	1860	1820	1788	1748	1840	1768	74	547	500	1090	1	1	14793621	266	-2.91	1.02	12	0.05	-618.00	1766.00	5910	20240412	-69.54	1710	20241206	5.26	5910	-69.54	20240412	1710	5.26	20241206	5910	-69.54	20240412	464	287.93	20231206	0.53	N	058450	500	73 억	533266	N	N	N	N
135	20241206	110534	57	100.00	KOSDAQ	화학	N	N	N	N	N	1802	-26	5	-1.42	5402113	3045	26.43	1828	1828	1722	2375	1280	1828	1774.09	3.60	0	-484	1892	1860	1820	1788	1748	1840	1768	74	547	500	1090	1	1	14793621	267	-2.92	1.02	12	0.02	-618.00	1766.00	5910	20240412	-69.51	1722	20241206	4.65	5910	-69.51	20240412	1722	4.65	20241206	5910	-69.51	20240412	464	288.36	20231206	0.53	N	058450	500	73 억	533266	N	N	N	N
136	20241206	100530	57	100.00	KOSDAQ	화학	N	N	N	N	N	1825	-3	5	-0.16	658851	361	3.13	1828	1828	1784	2375	1280	1828	1825.07	3.60	0	-15	1892	1860	1820	1788	1748	1840	1768	74	547	500	1090	1	1	14793621	270	-2.95	1.03	12	0.00	-618.00	1766.00	5910	20240412	-69.12	1755	20241115	3.99	5910	-69.12	20240412	1755	3.99	20241115	5910	-69.12	20240412	464	293.32	20231206	0.53	N	058450	500	73 억	533266	N	N	N	N
137	20241206	090533	57	100.00	KOSDAQ	화학	N	N	N	N	N	1828	0	3	0.00	605068	331	2.87	1828	1828	1828	2375	1280	1828	1828.00	3.60	0	-15	1892	1860	1820	1788	1748	1840	1768	74	547	500	1090	1	1	14793621	270	-2.96	1.04	12	0.00	-618.00	1766.00	5910	20240412	-69.07	1755	20241115	4.16	5910	-69.07	20240412	1755	4.16	20241115	5910	-69.07	20240412	464	293.97	20231206	0.53	N	058450	500	73 억	533266	N	N	N	N
138	20241205	160524	57	100.00	KOSDAQ	화학	N	N	N	N	N	1828	-17	5	-0.92	20726875	11420	71.41	1842	1852	1780	2395	1292	1845	1814.96	3.63	0	-3388	1901	1873	1852	1824	1803	1862	1813	74	550	500	1100	1	1	14793621	270	-2.96	1.04	12	0.08	-618.00	1766.00	5910	20240412	-69.07	1755	20241115	4.16	5910	-69.07	20240412	1755	4.16	20241115	5910	-69.07	20240412	464	293.97	20231205	0.54	N	058450	500	73 억	536619	N	N	N	N
139	20241205	150528	57	100.00	KOSDAQ	화학	N	N	N	N	N	1780	-65	5	-3.52	18278417	10061	62.91	1842	1852	1780	2395	1292	1845	1816.76	3.63	0	-3252	1901	1873	1852	1824	1803	1862	1813	74	550	500	1100	1	1	14793621	263	-2.88	1.01	12	0.07	-618.00	1766.00	5910	20240412	-69.88	1755	20241115	1.42	5910	-69.88	20240412	1755	1.42	20241115	5910	-69.88	20240412	464	283.62	20231205	0.54	N	058450	500	73 억	536619	N	N	N	N
140	20241205	140524	57	100.00	KOSDAQ	화학	N	N	N	N	N	1834	-11	5	-0.60	11662450	6380	39.89	1842	1852	1818	2395	1292	1845	1827.97	3.63	0	-1745	1901	1873	1852	1824	1803	1862	1813	74	550	500	1100	1	1	14793621	271	-2.97	1.04	12	0.04	-618.00	1766.00	5910	20240412	-68.97	1755	20241115	4.50	5910	-68.97	20240412	1755	4.50	20241115	5910	-68.97	20240412	464	295.26	20231205	0.54	N	058450	500	73 억	536619	N	N	N	N
141	20241205	130525	57	100.00	KOSDAQ	화학	N	N	N	N	N	1835	-10	5	-0.54	9966743	5448	34.07	1842	1852	1821	2395	1292	1845	1829.43	3.63	0	-1757	1901	1873	1852	1824	1803	1862	1813	74	550	500	1100	1	1	14793621	271	-2.97	1.04	12	0.04	-618.00	1766.00	5910	20240412	-68.95	1755	20241115	4.56	5910	-68.95	20240412	1755	4.56	20241115	5910	-68.95	20240412	464	295.47	20231205	0.54	N	058450	500	73 억	536619	N	N	N	N
142	20241205	120525	57	100.00	KOSDAQ	화학	N	N	N	N	N	1823	-22	5	-1.19	8488968	4637	29.00	1842	1852	1823	2395	1292	1845	1830.70	3.63	0	-1855	1901	1873	1852	1824	1803	1862	1813	74	550	500	1100	1	1	14793621	270	-2.95	1.03	12	0.03	-618.00	1766.00	5910	20240412	-69.15	1755	20241115	3.87	5910	-69.15	20240412	1755	3.87	20241115	5910	-69.15	20240412	464	292.89	20231205	0.54	N	058450	500	73 억	536619	N	N	N	N
143	20241205	110525	57	100.00	KOSDAQ	화학	N	N	N	N	N	1827	-18	5	-0.98	7492824	4091	25.58	1842	1852	1823	2395	1292	1845	1831.54	3.63	0	-1854	1901	1873	1852	1824	1803	1862	1813	74	550	500	1100	1	1	14793621	270	-2.96	1.03	12	0.03	-618.00	1766.00	5910	20240412	-69.09	1755	20241115	4.10	5910	-69.09	20240412	1755	4.10	20241115	5910	-69.09	20240412	464	293.75	20231205	0.54	N	058450	500	73 억	536619	N	N	N	N
144	20241205	100522	57	100.00	KOSDAQ	화학	N	N	N	N	N	1845	0	3	0.00	4744242	2584	16.16	1842	1852	1824	2395	1292	1845	1836.01	3.63	0	-1439	1901	1873	1852	1824	1803	1862	1813	74	550	500	1100	1	1	14793621	273	-2.99	1.04	12	0.02	-618.00	1766.00	5910	20240412	-68.78	1755	20241115	5.13	5910	-68.78	20240412	1755	5.13	20241115	5910	-68.78	20240412	464	297.63	20231205	0.54	N	058450	500	73 억	536619	N	N	N	N
145	20241205	090526	57	100.00	KOSDAQ	화학	N	N	N	N	N	1842	-3	5	-0.16	3684	2	0.01	1842	1842	1842	2395	1292	1845	1842.00	3.63	0	0	1901	1873	1852	1824	1803	1862	1813	74	550	500	1100	1	1	14793621	272	-2.98	1.04	12	0.00	-618.00	1766.00	5910	20240412	-68.83	1755	20241115	4.96	5910	-68.83	20240412	1755	4.96	20241115	5910	-68.83	20240412	464	296.98	20231205	0.54	N	058450	500	73 억	536619	N	N	N	N
146	20241204	160517	57	100.00	KOSDAQ	화학	N	N	N	N	N	1845	-7	5	-0.38	29417499	15942	60.90	1852	1880	1831	2405	1297	1852	1845.28	3.63	0	-689	1937	1894	1870	1827	1803	1882	1815	74	553	500	1110	1	1	14793621	273	-2.99	1.04	12	0.11	-618.00	1766.00	5910	20240412	-68.78	1755	20241115	5.13	5910	-68.78	20240412	1755	5.13	20241115	5910	-68.78	20240412	464	297.63	20231204	0.54	N	058450	500	73 억	536733	N	N	N	N
147	20241204	150518	57	100.00	KOSDAQ	화학	N	N	N	N	N	1849	-3	5	-0.16	27555804	14933	57.04	1852	1880	1831	2405	1297	1852	1845.30	3.63	0	-16	1937	1894	1870	1827	1803	1882	1815	74	553	500	1110	1	1	14793621	274	-2.99	1.05	12	0.10	-618.00	1766.00	5910	20240412	-68.71	1755	20241115	5.36	5910	-68.71	20240412	1755	5.36	20241115	5910	-68.71	20240412	464	298.49	20231204	0.54	N	058450	500	73 억	536733	N	N	N	N
148	20241204	140517	57	100.00	KOSDAQ	화학	N	N	N	N	N	1856	4	2	0.22	21681166	11737	44.83	1852	1880	1835	2405	1297	1852	1847.25	3.63	0	168	1937	1894	1870	1827	1803	1882	1815	74	553	500	1110	1	1	14793621	275	-3.00	1.05	12	0.08	-618.00	1766.00	5910	20240412	-68.60	1755	20241115	5.75	5910	-68.60	20240412	1755	5.75	20241115	5910	-68.60	20240412	464	300.00	20231204	0.54	N	058450	500	73 억	536733	N	N	N	N
149	20241204	130513	57	100.00	KOSDAQ	화학	N	N	N	N	N	1856	4	2	0.22	21681166	11737	44.83	1852	1880	1835	2405	1297	1852	1847.25	3.63	0	168	1937	1894	1870	1827	1803	1882	1815	74	553	500	1110	1	1	14793621	275	-3.00	1.05	12	0.08	-618.00	1766.00	5910	20240412	-68.60	1755	20241115	5.75	5910	-68.60	20240412	1755	5.75	20241115	5910	-68.60	20240412	464	300.00	20231204	0.54	N	058450	500	73 억	536733	N	N	N	N
150	20241204	120512	57	100.00	KOSDAQ	화학	N	N	N	N	N	1837	-15	5	-0.81	18223562	9857	37.65	1852	1880	1835	2405	1297	1852	1848.79	3.63	0	827	1937	1894	1870	1827	1803	1882	1815	74	553	500	1110	1	1	14793621	272	-2.97	1.04	12	0.07	-618.00	1766.00	5910	20240412	-68.92	1755	20241115	4.67	5910	-68.92	20240412	1755	4.67	20241115	5910	-68.92	20240412	464	295.91	20231204	0.54	N	058450	500	73 억	536733	N	N	N	N
151	20241204	110509	57	100.00	KOSDAQ	화학	N	N	N	N	N	1860	8	2	0.43	5970035	3221	12.30	1852	1870	1844	2405	1297	1852	1853.47	3.63	0	972	1937	1894	1870	1827	1803	1882	1815	74	553	500	1110	1	1	14793621	275	-3.01	1.05	12	0.02	-618.00	1766.00	5910	20240412	-68.53	1755	20241115	5.98	5910	-68.53	20240412	1755	5.98	20241115	5910	-68.53	20240412	464	300.86	20231204	0.54	N	058450	500	73 억	536733	N	N	N	N
152	20241204	100510	57	100.00	KOSDAQ	화학	N	N	N	N	N	1860	8	2	0.43	5517266	2977	11.37	1852	1870	1844	2405	1297	1852	1853.30	3.63	0	1051	1937	1894	1870	1827	1803	1882	1815	74	553	500	1110	1	1	14793621	275	-3.01	1.05	12	0.02	-618.00	1766.00	5910	20240412	-68.53	1755	20241115	5.98	5910	-68.53	20240412	1755	5.98	20241115	5910	-68.53	20240412	464	300.86	20231204	0.54	N	058450	500	73 억	536733	N	N	N	N
153	20241204	090516	57	100.00	KOSDAQ	화학	N	N	N	N	N	1852	0	3	0.00	1338996	723	2.76	1852	1852	1852	2405	1297	1852	1852.00	3.63	0	-27	1937	1894	1870	1827	1803	1882	1815	74	553	500	1110	1	1	14793621	274	-3.00	1.05	12	0.00	-618.00	1766.00	5910	20240412	-68.66	1755	20241115	5.53	5910	-68.66	20240412	1755	5.53	20241115	5910	-68.66	20240412	464	299.14	20231204	0.54	N	058450	500	73 억	536733	N	N	N	N
154	20241203	160537	57	100.00	KOSDAQ	화학	N	N	N	N	N	1852	-43	5	-2.27	46769389	25032	257.29	1895	1913	1846	2460	1327	1895	1868.38	3.63	0	-349	1980	1937	1912	1869	1844	1959	1891	74	565	500	1130	1	1	14793621	274	-3.00	1.05	12	0.17	-618.00	1766.00	5910	20240412	-68.66	1755	20241115	5.53	5910	-68.66	20240412	1755	5.53	20241115	5910	-68.66	20240412	464	299.14	20231204	0.54	N	058450	500	73 억	537131	N	N	N	N
155	20241203	150557	57	100.00	KOSDAQ	화학	N	N	N	N	N	1874	-21	5	-1.11	44638109	23882	245.47	1895	1913	1846	2460	1327	1895	1869.11	3.63	0	-125	1980	1937	1912	1869	1844	1959	1891	74	565	500	1130	1	1	14793621	277	-3.03	1.06	12	0.16	-618.00	1766.00	5910	20240412	-68.29	1755	20241115	6.78	5910	-68.29	20240412	1755	6.78	20241115	5910	-68.29	20240412	464	303.88	20231204	0.54	N	058450	500	73 억	537131	N	N	N	N
156	20241203	140544	57	100.00	KOSDAQ	화학	N	N	N	N	N	1864	-31	5	-1.64	41994414	22456	230.82	1895	1913	1846	2460	1327	1895	1870.08	3.63	0	141	1980	1937	1912	1869	1844	1959	1891	74	565	500	1130	1	1	14793621	276	-3.02	1.06	12	0.15	-618.00	1766.00	5910	20240412	-68.46	1755	20241115	6.21	5910	-68.46	20240412	1755	6.21	20241115	5910	-68.46	20240412	464	301.72	20231204	0.54	N	058450	500	73 억	537131	N	N	N	N
157	20241203	130544	57	100.00	KOSDAQ	화학	N	N	N	N	N	1847	-48	5	-2.53	38536418	20602	211.76	1895	1913	1846	2460	1327	1895	1870.52	3.63	0	1884	1980	1937	1912	1869	1844	1959	1891	74	565	500	1130	1	1	14793621	273	-2.99	1.05	12	0.14	-618.00	1766.00	5910	20240412	-68.75	1755	20241115	5.24	5910	-68.75	20240412	1755	5.24	20241115	5910	-68.75	20240412	464	298.06	20231204	0.54	N	058450	500	73 억	537131	N	N	N	N
158	20241203	120600	57	100.00	KOSDAQ	화학	N	N	N	N	N	1867	-28	5	-1.48	28495983	15179	156.02	1895	1913	1856	2460	1327	1895	1877.33	3.63	0	647	1980	1937	1912	1869	1844	1959	1891	74	565	500	1130	1	1	14793621	276	-3.02	1.06	12	0.10	-618.00	1766.00	5910	20240412	-68.41	1755	20241115	6.38	5910	-68.41	20240412	1755	6.38	20241115	5910	-68.41	20240412	464	302.37	20231204	0.54	N	058450	500	73 억	537131	N	N	N	N
159	20241203	110542	57	100.00	KOSDAQ	화학	N	N	N	N	N	1880	-15	5	-0.79	25111229	13361	137.33	1895	1913	1856	2460	1327	1895	1879.44	3.63	0	710	1980	1937	1912	1869	1844	1959	1891	74	565	500	1130	1	1	14793621	278	-3.04	1.06	12	0.09	-618.00	1766.00	5910	20240412	-68.19	1755	20241115	7.12	5910	-68.19	20240412	1755	7.12	20241115	5910	-68.19	20240412	464	305.17	20231204	0.54	N	058450	500	73 억	537131	N	N	N	N
160	20241203	100532	57	100.00	KOSDAQ	화학	N	N	N	N	N	1905	10	2	0.53	17633328	9369	96.30	1895	1913	1870	2460	1327	1895	1882.09	3.63	0	579	1980	1937	1912	1869	1844	1959	1891	74	565	500	1130	1	1	14793621	282	-3.08	1.08	12	0.06	-618.00	1766.00	5910	20240412	-67.77	1755	20241115	8.55	5910	-67.77	20240412	1755	8.55	20241115	5910	-67.77	20240412	464	310.56	20231204	0.54	N	058450	500	73 억	537131	N	N	N	N
161	20241203	090531	57	100.00	KOSDAQ	화학	N	N	N	N	N	1895	0	3	0.00	1733919	915	9.40	1895	1895	1892	2460	1327	1895	1894.99	3.63	0	-114	1980	1937	1912	1869	1844	1959	1891	74	565	500	1130	1	1	14793621	280	-3.07	1.07	12	0.01	-618.00	1766.00	5910	20240412	-67.94	1755	20241115	7.98	5910	-67.94	20240412	1755	7.98	20241115	5910	-67.94	20240412	464	308.41	20231204	0.54	N	058450	500	73 억	537131	N	N	N	N
162	20241202	160517	57	100.00	KOSDAQ	화학	N	N	N	N	N	1895	8	2	0.42	18626154	9729	30.83	1887	1955	1887	2450	1321	1887	1914.50	3.64	0	-951	2035	1960	1905	1830	1775	1933	1803	74	563	500	1130	1	1	14793621	280	-3.07	1.07	12	0.07	-618.00	1766.00	5910	20240412	-67.94	1755	20241115	7.98	5910	-67.94	20240412	1755	7.98	20241115	5910	-67.94	20240412	464	308.41	20231204	0.54	N	058450	500	73 억	538150	N	N	N	N
163	20241202	150552	57	100.00	KOSDAQ	화학	N	N	N	N	N	1910	23	2	1.22	11638820	6048	19.17	1887	1955	1887	2450	1321	1887	1924.41	3.64	0	-971	2035	1960	1905	1830	1775	1933	1803	74	563	500	1130	1	1	14793621	283	-3.09	1.08	12	0.04	-618.00	1766.00	5910	20240412	-67.68	1755	20241115	8.83	5910	-67.68	20240412	1755	8.83	20241115	5910	-67.68	20240412	464	311.64	20231204	0.54	N	058450	500	73 억	538150	N	N	N	N
164	20241202	140538	57	100.00	KOSDAQ	화학	N	N	N	N	N	1929	42	2	2.23	10174297	5284	16.75	1887	1955	1887	2450	1321	1887	1925.49	3.64	0	-736	2035	1960	1905	1830	1775	1933	1803	74	563	500	1130	1	1	14793621	285	-3.12	1.09	12	0.04	-618.00	1766.00	5910	20240412	-67.36	1755	20241115	9.91	5910	-67.36	20240412	1755	9.91	20241115	5910	-67.36	20240412	464	315.73	20231204	0.54	N	058450	500	73 억	538150	N	N	N	N
165	20241202	130525	57	100.00	KOSDAQ	화학	N	N	N	N	N	1910	23	2	1.22	9538096	4951	15.69	1887	1955	1887	2450	1321	1887	1926.50	3.64	0	-944	2035	1960	1905	1830	1775	1933	1803	74	563	500	1130	1	1	14793621	283	-3.09	1.08	12	0.03	-618.00	1766.00	5910	20240412	-67.68	1755	20241115	8.83	5910	-67.68	20240412	1755	8.83	20241115	5910	-67.68	20240412	464	311.64	20231204	0.54	N	058450	500	73 억	538150	N	N	N	N
166	20241202	120547	57	100.00	KOSDAQ	화학	N	N	N	N	N	1928	41	2	2.17	8264712	4286	13.58	1887	1955	1887	2450	1321	1887	1928.30	3.64	0	-1009	2035	1960	1905	1830	1775	1933	1803	74	563	500	1130	1	1	14793621	285	-3.12	1.09	12	0.03	-618.00	1766.00	5910	20240412	-67.38	1755	20241115	9.86	5910	-67.38	20240412	1755	9.86	20241115	5910	-67.38	20240412	464	315.52	20231204	0.54	N	058450	500	73 억	538150	N	N	N	N
167	20241202	110513	57	100.00	KOSDAQ	화학	N	N	N	N	N	1927	40	2	2.12	6271889	3253	10.31	1887	1955	1887	2450	1321	1887	1928.03	3.64	0	-991	2035	1960	1905	1830	1775	1933	1803	74	563	500	1130	1	1	14793621	285	-3.12	1.09	12	0.02	-618.00	1766.00	5910	20240412	-67.39	1755	20241115	9.80	5910	-67.39	20240412	1755	9.80	20241115	5910	-67.39	20240412	464	315.30	20231204	0.54	N	058450	500	73 억	538150	N	N	N	N
168	20241202	100519	57	100.00	KOSDAQ	화학	N	N	N	N	N	1941	54	2	2.86	5999971	3112	9.86	1887	1955	1887	2450	1321	1887	1928.01	3.64	0	-953	2035	1960	1905	1830	1775	1933	1803	74	563	500	1130	1	1	14793621	287	-3.14	1.10	12	0.02	-618.00	1766.00	5910	20240412	-67.16	1755	20241115	10.60	5910	-67.16	20240412	1755	10.60	20241115	5910	-67.16	20240412	464	318.32	20231204	0.54	N	058450	500	73 억	538150	N	N	N	N
169	20241202	090515	57	100.00	KOSDAQ	화학	N	N	N	N	N	1887	0	3	0.00	892551	473	1.50	1887	1887	1887	2450	1321	1887	1887.00	3.64	0	0	2035	1960	1905	1830	1775	1933	1803	74	563	500	1130	1	1	14793621	279	-3.05	1.07	12	0.00	-618.00	1766.00	5910	20240412	-68.07	1755	20241115	7.52	5910	-68.07	20240412	1755	7.52	20241115	5910	-68.07	20240412	464	306.68	20231204	0.54	N	058450	500	73 억	538150	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History