KissMeData/238090/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	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	161057	57	100.00	KOSDAQ		화학	N	N	N	N	N	2920	130	2	4.66	25298050	8814	7.41	2805	2935	2785	3625	1955	2790	2869.99	0.48	1093	1093	2950	2870	2820	2740	2690	2845	2715	122	835	500	1950	5	1	23541303	687	-5.02	0.55	12	0.04	-582.00	5287.00	4925	20240710	-40.71	2750	20241223	6.18	4925	-40.71	20240710	2750	6.18	20241223	4925	-40.71	20240710	2750	6.18	20241223	0.46	N	238090	500	122 억	112616	N	N	N	N
3	20241231	151041	57	100.00	KOSDAQ		화학	N	N	N	N	N	2920	130	2	4.66	25298050	8814	7.41	2805	2935	2785	3625	1955	2790	2869.99	0.48	1093	1093	2950	2870	2820	2740	2690	2845	2715	122	835	500	1950	5	1	23541303	687	-5.02	0.55	12	0.04	-582.00	5287.00	4925	20240710	-40.71	2750	20241223	6.18	4925	-40.71	20240710	2750	6.18	20241223	4925	-40.71	20240710	2750	6.18	20241223	0.46	N	238090	500	122 억	112616	N	N	N	N
4	20241231	141057	57	100.00	KOSDAQ		화학	N	N	N	N	N	2920	130	2	4.66	25298050	8814	7.41	2805	2935	2785	3625	1955	2790	2869.99	0.48	1093	1093	2950	2870	2820	2740	2690	2845	2715	122	835	500	1950	5	1	23541303	687	-5.02	0.55	12	0.04	-582.00	5287.00	4925	20240710	-40.71	2750	20241223	6.18	4925	-40.71	20240710	2750	6.18	20241223	4925	-40.71	20240710	2750	6.18	20241223	0.46	N	238090	500	122 억	112616	N	N	N	N
5	20241231	131057	57	100.00	KOSDAQ		화학	N	N	N	N	N	2920	130	2	4.66	25298050	8814	7.41	2805	2935	2785	3625	1955	2790	2869.99	0.48	1093	1093	2950	2870	2820	2740	2690	2845	2715	122	835	500	1950	5	1	23541303	687	-5.02	0.55	12	0.04	-582.00	5287.00	4925	20240710	-40.71	2750	20241223	6.18	4925	-40.71	20240710	2750	6.18	20241223	4925	-40.71	20240710	2750	6.18	20241223	0.46	N	238090	500	122 억	112616	N	N	N	N
6	20241231	121056	57	100.00	KOSDAQ		화학	N	N	N	N	N	2920	130	2	4.66	25298050	8814	7.41	2805	2935	2785	3625	1955	2790	2869.99	0.48	1093	1093	2950	2870	2820	2740	2690	2845	2715	122	835	500	1950	5	1	23541303	687	-5.02	0.55	12	0.04	-582.00	5287.00	4925	20240710	-40.71	2750	20241223	6.18	4925	-40.71	20240710	2750	6.18	20241223	4925	-40.71	20240710	2750	6.18	20241223	0.46	N	238090	500	122 억	112616	N	N	N	N
7	20241231	111055	57	100.00	KOSDAQ		화학	N	N	N	N	N	2920	130	2	4.66	25298050	8814	7.41	2805	2935	2785	3625	1955	2790	2869.99	0.48	1093	1093	2950	2870	2820	2740	2690	2845	2715	122	835	500	1950	5	1	23541303	687	-5.02	0.55	12	0.04	-582.00	5287.00	4925	20240710	-40.71	2750	20241223	6.18	4925	-40.71	20240710	2750	6.18	20241223	4925	-40.71	20240710	2750	6.18	20241223	0.46	N	238090	500	122 억	112616	N	N	N	N
8	20241231	101049	57	100.00	KOSDAQ		화학	N	N	N	N	N	2920	130	2	4.66	25298050	8814	7.41	2805	2935	2785	3625	1955	2790	2869.99	0.48	1093	1093	2950	2870	2820	2740	2690	2845	2715	122	835	500	1950	5	1	23541303	687	-5.02	0.55	12	0.04	-582.00	5287.00	4925	20240710	-40.71	2750	20241223	6.18	4925	-40.71	20240710	2750	6.18	20241223	4925	-40.71	20240710	2750	6.18	20241223	0.46	N	238090	500	122 억	112616	N	N	N	N
9	20241231	091052	57	100.00	KOSDAQ		화학	N	N	N	N	N	2920	130	2	4.66	25298050	8814	7.41	2805	2935	2785	3625	1955	2790	2869.99	0.48	1093	1093	2950	2870	2820	2740	2690	2845	2715	122	835	500	1950	5	1	23541303	687	-5.02	0.55	12	0.04	-582.00	5287.00	4925	20240710	-40.71	2750	20241223	6.18	4925	-40.71	20240710	2750	6.18	20241223	4925	-40.71	20240710	2750	6.18	20241223	0.46	N	238090	500	122 억	112616	N	N	N	N
10	20241230	161050	57	100.00	KOSDAQ		화학	N	N	N	N	N	2920	130	2	4.66	25233025	8792	7.39	2805	2935	2785	3625	1955	2790	2869.99	0.47	0	1093	2950	2870	2820	2740	2690	2845	2715	122	835	500	1950	5	1	23541303	687	-5.02	0.55	12	0.04	-582.00	5287.00	4925	20240710	-40.71	2750	20241223	6.18	4925	-40.71	20240710	2750	6.18	20241223	4925	-40.71	20240710	2750	6.18	20241223	0.46	N	238090	500	122 억	111523	N	N	N	N
11	20241230	151054	57	100.00	KOSDAQ		화학	N	N	N	N	N	2920	130	2	4.66	20276130	7098	5.97	2805	2920	2785	3625	1955	2790	2856.60	0.47	0	1646	2950	2870	2820	2740	2690	2845	2715	122	835	500	1950	5	1	23541303	687	-5.02	0.55	12	0.03	-582.00	5287.00	4925	20240710	-40.71	2750	20241223	6.18	4925	-40.71	20240710	2750	6.18	20241223	4925	-40.71	20240710	2750	6.18	20241223	0.46	N	238090	500	122 억	111523	N	N	N	N
12	20241230	141054	57	100.00	KOSDAQ		화학	N	N	N	N	N	2835	45	2	1.61	8865705	3139	2.64	2805	2850	2785	3625	1955	2790	2824.37	0.47	0	156	2950	2870	2820	2740	2690	2845	2715	122	835	500	1950	5	1	23541303	667	-4.87	0.54	12	0.01	-582.00	5287.00	4925	20240710	-42.44	2750	20241223	3.09	4925	-42.44	20240710	2750	3.09	20241223	4925	-42.44	20240710	2750	3.09	20241223	0.46	N	238090	500	122 억	111523	N	N	N	N
13	20241230	131055	57	100.00	KOSDAQ		화학	N	N	N	N	N	2825	35	2	1.25	5837330	2071	1.74	2805	2850	2785	3625	1955	2790	2818.60	0.47	0	-54	2950	2870	2820	2740	2690	2845	2715	122	835	500	1950	5	1	23541303	665	-4.85	0.53	12	0.01	-582.00	5287.00	4925	20240710	-42.64	2750	20241223	2.73	4925	-42.64	20240710	2750	2.73	20241223	4925	-42.64	20240710	2750	2.73	20241223	0.46	N	238090	500	122 억	111523	N	N	N	N
14	20241230	121050	57	100.00	KOSDAQ		화학	N	N	N	N	N	2830	40	2	1.43	3037935	1079	0.91	2805	2850	2785	3625	1955	2790	2815.51	0.47	0	-117	2950	2870	2820	2740	2690	2845	2715	122	835	500	1950	5	1	23541303	666	-4.86	0.54	12	0.00	-582.00	5287.00	4925	20240710	-42.54	2750	20241223	2.91	4925	-42.54	20240710	2750	2.91	20241223	4925	-42.54	20240710	2750	2.91	20241223	0.46	N	238090	500	122 억	111523	N	N	N	N
15	20241230	111053	57	100.00	KOSDAQ		화학	N	N	N	N	N	2840	50	2	1.79	2345830	835	0.70	2805	2850	2785	3625	1955	2790	2809.38	0.47	0	-10	2950	2870	2820	2740	2690	2845	2715	122	835	500	1950	5	1	23541303	669	-4.88	0.54	12	0.00	-582.00	5287.00	4925	20240710	-42.34	2750	20241223	3.27	4925	-42.34	20240710	2750	3.27	20241223	4925	-42.34	20240710	2750	3.27	20241223	0.46	N	238090	500	122 억	111523	N	N	N	N
16	20241230	101052	57	100.00	KOSDAQ		화학	N	N	N	N	N	2840	50	2	1.79	2150185	766	0.64	2805	2850	2785	3625	1955	2790	2807.03	0.47	0	2	2950	2870	2820	2740	2690	2845	2715	122	835	500	1950	5	1	23541303	669	-4.88	0.54	12	0.00	-582.00	5287.00	4925	20240710	-42.34	2750	20241223	3.27	4925	-42.34	20240710	2750	3.27	20241223	4925	-42.34	20240710	2750	3.27	20241223	0.46	N	238090	500	122 억	111523	N	N	N	N
17	20241230	091054	57	100.00	KOSDAQ		화학	N	N	N	N	N	2805	15	2	0.54	705500	252	0.21	2805	2810	2785	3625	1955	2790	2799.60	0.47	0	22	2950	2870	2820	2740	2690	2845	2715	122	835	500	1950	5	1	23541303	660	-4.82	0.53	12	0.00	-582.00	5287.00	4925	20240710	-43.05	2750	20241223	2.00	4925	-43.05	20240710	2750	2.00	20241223	4925	-43.05	20240710	2750	2.00	20241223	0.46	N	238090	500	122 억	111523	N	N	N	N
18	20241227	161048	57	100.00	KOSDAQ		화학	N	N	N	N	N	2790	-75	5	-2.62	90392415	32115	33.81	2830	2900	2770	3720	2010	2865	2814.79	0.50	0	-5309	3065	2965	2905	2805	2745	3015	2855	122	855	500	2000	5	1	23541303	657	-4.79	0.53	12	0.14	-582.00	5287.00	4925	20240710	-43.35	2750	20241223	1.45	4925	-43.35	20240710	2750	1.45	20241223	4925	-43.35	20240710	2750	1.45	20241223	0.47	N	238090	500	122 억	116832	N	N	N	N
19	20241227	151047	57	100.00	KOSDAQ		화학	N	N	N	N	N	2780	-85	5	-2.97	81277140	28835	30.36	2830	2900	2770	3720	2010	2865	2818.70	0.50	0	-5053	3065	2965	2905	2805	2745	3015	2855	122	855	500	2000	5	1	23541303	654	-4.78	0.53	12	0.12	-582.00	5287.00	4925	20240710	-43.55	2750	20241223	1.09	4925	-43.55	20240710	2750	1.09	20241223	4925	-43.55	20240710	2750	1.09	20241223	0.47	N	238090	500	122 억	116832	N	N	N	N
20	20241227	141049	57	100.00	KOSDAQ		화학	N	N	N	N	N	2795	-70	5	-2.44	29319135	10389	10.94	2830	2900	2770	3720	2010	2865	2822.13	0.50	0	-3731	3065	2965	2905	2805	2745	3015	2855	122	855	500	2000	5	1	23541303	658	-4.80	0.53	12	0.04	-582.00	5287.00	4925	20240710	-43.25	2750	20241223	1.64	4925	-43.25	20240710	2750	1.64	20241223	4925	-43.25	20240710	2750	1.64	20241223	0.47	N	238090	500	122 억	116832	N	N	N	N
21	20241227	131048	57	100.00	KOSDAQ		화학	N	N	N	N	N	2810	-55	5	-1.92	21983495	7750	8.16	2830	2900	2795	3720	2010	2865	2836.58	0.50	0	-3227	3065	2965	2905	2805	2745	3015	2855	122	855	500	2000	5	1	23541303	662	-4.83	0.53	12	0.03	-582.00	5287.00	4925	20240710	-42.94	2750	20241223	2.18	4925	-42.94	20240710	2750	2.18	20241223	4925	-42.94	20240710	2750	2.18	20241223	0.47	N	238090	500	122 억	116832	N	N	N	N
22	20241227	121050	57	100.00	KOSDAQ		화학	N	N	N	N	N	2815	-50	5	-1.75	14443430	5067	5.34	2830	2900	2795	3720	2010	2865	2850.49	0.50	0	-2323	3065	2965	2905	2805	2745	3015	2855	122	855	500	2000	5	1	23541303	663	-4.84	0.53	12	0.02	-582.00	5287.00	4925	20240710	-42.84	2750	20241223	2.36	4925	-42.84	20240710	2750	2.36	20241223	4925	-42.84	20240710	2750	2.36	20241223	0.47	N	238090	500	122 억	116832	N	N	N	N
23	20241227	111047	57	100.00	KOSDAQ		화학	N	N	N	N	N	2840	-25	5	-0.87	9261740	3229	3.40	2830	2900	2830	3720	2010	2865	2868.30	0.50	0	-1841	3065	2965	2905	2805	2745	3015	2855	122	855	500	2000	5	1	23541303	669	-4.88	0.54	12	0.01	-582.00	5287.00	4925	20240710	-42.34	2750	20241223	3.27	4925	-42.34	20240710	2750	3.27	20241223	4925	-42.34	20240710	2750	3.27	20241223	0.47	N	238090	500	122 억	116832	N	N	N	N
24	20241227	101045	57	100.00	KOSDAQ		화학	N	N	N	N	N	2880	15	2	0.52	7628945	2658	2.80	2830	2900	2830	3720	2010	2865	2870.18	0.50	0	-1653	3065	2965	2905	2805	2745	3015	2855	122	855	500	2000	5	1	23541303	678	-4.95	0.54	12	0.01	-582.00	5287.00	4925	20240710	-41.52	2750	20241223	4.73	4925	-41.52	20240710	2750	4.73	20241223	4925	-41.52	20240710	2750	4.73	20241223	0.47	N	238090	500	122 억	116832	N	N	N	N
25	20241227	091050	57	100.00	KOSDAQ		화학	N	N	N	N	N	2875	10	2	0.35	1307515	455	0.48	2830	2900	2830	3720	2010	2865	2873.66	0.50	0	-186	3065	2965	2905	2805	2745	3015	2855	122	855	500	2000	5	1	23541303	677	-4.94	0.54	12	0.00	-582.00	5287.00	4925	20240710	-41.62	2750	20241223	4.55	4925	-41.62	20240710	2750	4.55	20241223	4925	-41.62	20240710	2750	4.55	20241223	0.47	N	238090	500	122 억	116832	N	N	N	N
26	20241226	161042	57	100.00	KOSDAQ		화학	N	N	N	N	N	2865	25	2	0.88	71363640	24547	174.35	2845	3005	2845	3690	1990	2840	2907.22	0.50	0	-1026	2966	2902	2851	2787	2736	2877	2762	122	850	500	1980	5	1	23541303	674	-4.92	0.54	12	0.10	-582.00	5287.00	4925	20240710	-41.83	2750	20241223	4.18	4925	-41.83	20240710	2750	4.18	20241223	4925	-41.83	20240710	2750	4.18	20241223	0.47	N	238090	500	122 억	117858	N	N	N	N
27	20241226	151040	57	100.00	KOSDAQ		화학	N	N	N	N	N	2920	80	2	2.82	66938000	23007	163.41	2845	3005	2845	3690	1990	2840	2909.46	0.50	0	-358	2966	2902	2851	2787	2736	2877	2762	122	850	500	1980	5	1	23541303	687	-5.02	0.55	12	0.10	-582.00	5287.00	4925	20240710	-40.71	2750	20241223	6.18	4925	-40.71	20240710	2750	6.18	20241223	4925	-40.71	20240710	2750	6.18	20241223	0.47	N	238090	500	122 억	117858	N	N	N	N
28	20241226	141038	57	100.00	KOSDAQ		화학	N	N	N	N	N	2915	75	2	2.64	55162115	18953	134.62	2845	3005	2845	3690	1990	2840	2910.47	0.50	0	-1109	2966	2902	2851	2787	2736	2877	2762	122	850	500	1980	5	1	23541303	686	-5.01	0.55	12	0.08	-582.00	5287.00	4925	20240710	-40.81	2750	20241223	6.00	4925	-40.81	20240710	2750	6.00	20241223	4925	-40.81	20240710	2750	6.00	20241223	0.47	N	238090	500	122 억	117858	N	N	N	N
29	20241226	131039	57	100.00	KOSDAQ		화학	N	N	N	N	N	2920	80	2	2.82	51057665	17558	124.71	2845	3005	2845	3690	1990	2840	2907.94	0.50	0	-1292	2966	2902	2851	2787	2736	2877	2762	122	850	500	1980	5	1	23541303	687	-5.02	0.55	12	0.07	-582.00	5287.00	4925	20240710	-40.71	2750	20241223	6.18	4925	-40.71	20240710	2750	6.18	20241223	4925	-40.71	20240710	2750	6.18	20241223	0.47	N	238090	500	122 억	117858	N	N	N	N
30	20241226	121037	57	100.00	KOSDAQ		화학	N	N	N	N	N	2880	40	2	1.41	19370585	6734	47.83	2845	2895	2845	3690	1990	2840	2876.53	0.50	0	-1072	2966	2902	2851	2787	2736	2877	2762	122	850	500	1980	5	1	23541303	678	-4.95	0.54	12	0.03	-582.00	5287.00	4925	20240710	-41.52	2750	20241223	4.73	4925	-41.52	20240710	2750	4.73	20241223	4925	-41.52	20240710	2750	4.73	20241223	0.47	N	238090	500	122 억	117858	N	N	N	N
31	20241226	111036	57	100.00	KOSDAQ		화학	N	N	N	N	N	2885	45	2	1.58	15461360	5373	38.16	2845	2895	2845	3690	1990	2840	2877.60	0.50	0	-511	2966	2902	2851	2787	2736	2877	2762	122	850	500	1980	5	1	23541303	679	-4.96	0.55	12	0.02	-582.00	5287.00	4925	20240710	-41.42	2750	20241223	4.91	4925	-41.42	20240710	2750	4.91	20241223	4925	-41.42	20240710	2750	4.91	20241223	0.47	N	238090	500	122 억	117858	N	N	N	N
32	20241226	101040	57	100.00	KOSDAQ		화학	N	N	N	N	N	2890	50	2	1.76	10461150	3639	25.85	2845	2895	2845	3690	1990	2840	2874.73	0.50	0	327	2966	2902	2851	2787	2736	2877	2762	122	850	500	1980	5	1	23541303	680	-4.97	0.55	12	0.02	-582.00	5287.00	4925	20240710	-41.32	2750	20241223	5.09	4925	-41.32	20240710	2750	5.09	20241223	4925	-41.32	20240710	2750	5.09	20241223	0.47	N	238090	500	122 억	117858	N	N	N	N
33	20241226	091040	57	100.00	KOSDAQ		화학	N	N	N	N	N	2880	40	2	1.41	3951910	1381	9.81	2845	2880	2845	3690	1990	2840	2861.63	0.50	0	165	2966	2902	2851	2787	2736	2877	2762	122	850	500	1980	5	1	23541303	678	-4.95	0.54	12	0.01	-582.00	5287.00	4925	20240710	-41.52	2750	20241223	4.73	4925	-41.52	20240710	2750	4.73	20241223	4925	-41.52	20240710	2750	4.73	20241223	0.47	N	238090	500	122 억	117858	N	N	N	N
34	20241224	161038	57	100.00	KOSDAQ		화학	N	N	N	N	N	2840	-40	5	-1.39	40191100	14079	62.56	2880	2915	2800	3740	2020	2880	2854.68	0.51	0	-1212	3060	2970	2860	2770	2660	2980	2780	122	860	500	2010	5	1	23541303	669	-4.88	0.54	12	0.06	-582.00	5287.00	4925	20240710	-42.34	2750	20241223	3.27	4925	-42.34	20240710	2750	3.27	20241223	4925	-42.34	20240710	2750	3.27	20241223	0.47	N	238090	500	122 억	118977	N	N	N	N
35	20241224	151037	57	100.00	KOSDAQ		화학	N	N	N	N	N	2845	-35	5	-1.22	39375525	13792	61.29	2880	2915	2800	3740	2020	2880	2854.95	0.51	0	-1038	3060	2970	2860	2770	2660	2980	2780	122	860	500	2010	5	1	23541303	670	-4.89	0.54	12	0.06	-582.00	5287.00	4925	20240710	-42.23	2750	20241223	3.45	4925	-42.23	20240710	2750	3.45	20241223	4925	-42.23	20240710	2750	3.45	20241223	0.47	N	238090	500	122 억	118977	N	N	N	N
36	20241224	141036	57	100.00	KOSDAQ		화학	N	N	N	N	N	2845	-35	5	-1.22	39170695	13720	60.97	2880	2915	2800	3740	2020	2880	2855.01	0.51	0	-1036	3060	2970	2860	2770	2660	2980	2780	122	860	500	2010	5	1	23541303	670	-4.89	0.54	12	0.06	-582.00	5287.00	4925	20240710	-42.23	2750	20241223	3.45	4925	-42.23	20240710	2750	3.45	20241223	4925	-42.23	20240710	2750	3.45	20241223	0.47	N	238090	500	122 억	118977	N	N	N	N
37	20241224	131036	57	100.00	KOSDAQ		화학	N	N	N	N	N	2850	-30	5	-1.04	36953745	12941	57.51	2880	2915	2800	3740	2020	2880	2855.56	0.51	0	-879	3060	2970	2860	2770	2660	2980	2780	122	860	500	2010	5	1	23541303	671	-4.90	0.54	12	0.05	-582.00	5287.00	4925	20240710	-42.13	2750	20241223	3.64	4925	-42.13	20240710	2750	3.64	20241223	4925	-42.13	20240710	2750	3.64	20241223	0.47	N	238090	500	122 억	118977	N	N	N	N
38	20241224	121037	57	100.00	KOSDAQ		화학	N	N	N	N	N	2860	-20	5	-0.69	34803475	12187	54.15	2880	2915	2800	3740	2020	2880	2855.79	0.51	0	-320	3060	2970	2860	2770	2660	2980	2780	122	860	500	2010	5	1	23541303	673	-4.91	0.54	12	0.05	-582.00	5287.00	4925	20240710	-41.93	2750	20241223	4.00	4925	-41.93	20240710	2750	4.00	20241223	4925	-41.93	20240710	2750	4.00	20241223	0.47	N	238090	500	122 억	118977	N	N	N	N
39	20241224	111039	57	100.00	KOSDAQ		화학	N	N	N	N	N	2890	10	2	0.35	11970455	4159	18.48	2880	2915	2860	3740	2020	2880	2878.21	0.51	0	-627	3060	2970	2860	2770	2660	2980	2780	122	860	500	2010	5	1	23541303	680	-4.97	0.55	12	0.02	-582.00	5287.00	4925	20240710	-41.32	2750	20241223	5.09	4925	-41.32	20240710	2750	5.09	20241223	4925	-41.32	20240710	2750	5.09	20241223	0.47	N	238090	500	122 억	118977	N	N	N	N
40	20241224	101037	57	100.00	KOSDAQ		화학	N	N	N	N	N	2885	5	2	0.17	10177215	3536	15.71	2880	2915	2860	3740	2020	2880	2878.17	0.51	0	-353	3060	2970	2860	2770	2660	2980	2780	122	860	500	2010	5	1	23541303	679	-4.96	0.55	12	0.02	-582.00	5287.00	4925	20240710	-41.42	2750	20241223	4.91	4925	-41.42	20240710	2750	4.91	20241223	4925	-41.42	20240710	2750	4.91	20241223	0.47	N	238090	500	122 억	118977	N	N	N	N
41	20241224	091042	57	100.00	KOSDAQ		화학	N	N	N	N	N	2890	10	2	0.35	1728325	600	2.67	2880	2915	2860	3740	2020	2880	2880.54	0.51	0	40	3060	2970	2860	2770	2660	2980	2780	122	860	500	2010	5	1	23541303	680	-4.97	0.55	12	0.00	-582.00	5287.00	4925	20240710	-41.32	2750	20241223	5.09	4925	-41.32	20240710	2750	5.09	20241223	4925	-41.32	20240710	2750	5.09	20241223	0.47	N	238090	500	122 억	118977	N	N	N	N
42	20241223	161028	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2880	0	3	0.00	64499755	22500	131.67	2880	2950	2750	3740	2020	2880	2866.66	0.50	0	2235	3033	2956	2918	2841	2803	2937	2822	122	860	500	2010	5	1	23541303	678	-4.95	0.54	12	0.10	-582.00	5287.00	4925	20240710	-41.52	2750	20241223	4.73	4925	-41.52	20240710	2750	4.73	20241223	4925	-41.52	20240710	2750	4.73	20241223	0.47	N	238090	500	122 억	117085	N	N	N	N
43	20241223	151034	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2910	30	2	1.04	57681325	20133	117.82	2880	2950	2750	3740	2020	2880	2865.01	0.50	0	4171	3033	2956	2918	2841	2803	2937	2822	122	860	500	2010	5	1	23541303	685	-5.00	0.55	12	0.09	-582.00	5287.00	4925	20240710	-40.91	2750	20241223	5.82	4925	-40.91	20240710	2750	5.82	20241223	4925	-40.91	20240710	2750	5.82	20241223	0.47	N	238090	500	122 억	117085	N	N	N	N
44	20241223	141029	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2930	50	2	1.74	43033355	15070	88.19	2880	2950	2750	3740	2020	2880	2855.56	0.50	0	1962	3033	2956	2918	2841	2803	2937	2822	122	860	500	2010	5	1	23541303	690	-5.03	0.55	12	0.06	-582.00	5287.00	4925	20240710	-40.51	2750	20241223	6.55	4925	-40.51	20240710	2750	6.55	20241223	4925	-40.51	20240710	2750	6.55	20241223	0.47	N	238090	500	122 억	117085	N	N	N	N
45	20241223	131029	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2925	45	2	1.56	41704845	14616	85.53	2880	2950	2750	3740	2020	2880	2853.37	0.50	0	1683	3033	2956	2918	2841	2803	2937	2822	122	860	500	2010	5	1	23541303	689	-5.03	0.55	12	0.06	-582.00	5287.00	4925	20240710	-40.61	2750	20241223	6.36	4925	-40.61	20240710	2750	6.36	20241223	4925	-40.61	20240710	2750	6.36	20241223	0.47	N	238090	500	122 억	117085	N	N	N	N
46	20241223	121031	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2920	40	2	1.39	40469245	14193	83.06	2880	2950	2750	3740	2020	2880	2851.35	0.50	0	1905	3033	2956	2918	2841	2803	2937	2822	122	860	500	2010	5	1	23541303	687	-5.02	0.55	12	0.06	-582.00	5287.00	4925	20240710	-40.71	2750	20241223	6.18	4925	-40.71	20240710	2750	6.18	20241223	4925	-40.71	20240710	2750	6.18	20241223	0.47	N	238090	500	122 억	117085	N	N	N	N
47	20241223	111028	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2915	35	2	1.22	36676280	12892	75.44	2880	2950	2750	3740	2020	2880	2844.89	0.50	0	1635	3033	2956	2918	2841	2803	2937	2822	122	860	500	2010	5	1	23541303	686	-5.01	0.55	12	0.05	-582.00	5287.00	4925	20240710	-40.81	2750	20241223	6.00	4925	-40.81	20240710	2750	6.00	20241223	4925	-40.81	20240710	2750	6.00	20241223	0.47	N	238090	500	122 억	117085	N	N	N	N
48	20241223	101022	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2880	0	3	0.00	31585440	11129	65.13	2880	2950	2750	3740	2020	2880	2838.12	0.50	0	886	3033	2956	2918	2841	2803	2937	2822	122	860	500	2010	5	1	23541303	678	-4.95	0.54	12	0.05	-582.00	5287.00	4925	20240710	-41.52	2750	20241223	4.73	4925	-41.52	20240710	2750	4.73	20241223	4925	-41.52	20240710	2750	4.73	20241223	0.47	N	238090	500	122 억	117085	N	N	N	N
49	20241223	091027	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2825	-55	5	-1.91	20259450	7165	41.93	2880	2950	2750	3740	2020	2880	2827.56	0.50	0	37	3033	2956	2918	2841	2803	2937	2822	122	860	500	2010	5	1	23541303	665	-4.85	0.53	12	0.03	-582.00	5287.00	4925	20240710	-42.64	2750	20241223	2.73	4925	-42.64	20240710	2750	2.73	20241223	4925	-42.64	20240710	2750	2.73	20241223	0.47	N	238090	500	122 억	117085	N	N	N	N
50	20241220	161023	57	100.00	KOSDAQ		화학	N	N	N	N	N	2880	-115	5	-3.84	50241185	17088	187.12	2995	2995	2880	3890	2100	2995	2940.14	0.49	0	2294	3051	3022	2986	2957	2921	3005	2940	122	895	500	2090	5	1	23541303	678	-4.95	0.54	12	0.07	-582.00	5287.00	4925	20240710	-41.52	2840	20241217	1.41	4925	-41.52	20240710	2840	1.41	20241217	4925	-41.52	20240710	2840	1.41	20241217	0.47	N	238090	500	122 억	114785	N	N	N	N
51	20241220	151027	57	100.00	KOSDAQ		화학	N	N	N	N	N	2905	-90	5	-3.01	47811595	16245	177.89	2995	2995	2895	3890	2100	2995	2943.16	0.49	0	3027	3051	3022	2986	2957	2921	3005	2940	122	895	500	2090	5	1	23541303	684	-4.99	0.55	12	0.07	-582.00	5287.00	4925	20240710	-41.02	2840	20241217	2.29	4925	-41.02	20240710	2840	2.29	20241217	4925	-41.02	20240710	2840	2.29	20241217	0.47	N	238090	500	122 억	114785	N	N	N	N
52	20241220	141024	57	100.00	KOSDAQ		화학	N	N	N	N	N	2930	-65	5	-2.17	43684745	14826	162.35	2995	2995	2910	3890	2100	2995	2946.50	0.49	0	2939	3051	3022	2986	2957	2921	3005	2940	122	895	500	2090	5	1	23541303	690	-5.03	0.55	12	0.06	-582.00	5287.00	4925	20240710	-40.51	2840	20241217	3.17	4925	-40.51	20240710	2840	3.17	20241217	4925	-40.51	20240710	2840	3.17	20241217	0.47	N	238090	500	122 억	114785	N	N	N	N
53	20241220	131023	57	100.00	KOSDAQ		화학	N	N	N	N	N	2940	-55	5	-1.84	42080515	14279	156.36	2995	2995	2910	3890	2100	2995	2947.02	0.49	0	3153	3051	3022	2986	2957	2921	3005	2940	122	895	500	2090	5	1	23541303	692	-5.05	0.56	12	0.06	-582.00	5287.00	4925	20240710	-40.30	2840	20241217	3.52	4925	-40.30	20240710	2840	3.52	20241217	4925	-40.30	20240710	2840	3.52	20241217	0.47	N	238090	500	122 억	114785	N	N	N	N
54	20241220	121022	57	100.00	KOSDAQ		화학	N	N	N	N	N	2930	-65	5	-2.17	41878185	14210	155.61	2995	2995	2910	3890	2100	2995	2947.09	0.49	0	3116	3051	3022	2986	2957	2921	3005	2940	122	895	500	2090	5	1	23541303	690	-5.03	0.55	12	0.06	-582.00	5287.00	4925	20240710	-40.51	2840	20241217	3.17	4925	-40.51	20240710	2840	3.17	20241217	4925	-40.51	20240710	2840	3.17	20241217	0.47	N	238090	500	122 억	114785	N	N	N	N
55	20241220	111022	57	100.00	KOSDAQ		화학	N	N	N	N	N	2930	-65	5	-2.17	39906425	13536	148.23	2995	2995	2910	3890	2100	2995	2948.17	0.49	0	2765	3051	3022	2986	2957	2921	3005	2940	122	895	500	2090	5	1	23541303	690	-5.03	0.55	12	0.06	-582.00	5287.00	4925	20240710	-40.51	2840	20241217	3.17	4925	-40.51	20240710	2840	3.17	20241217	4925	-40.51	20240710	2840	3.17	20241217	0.47	N	238090	500	122 억	114785	N	N	N	N
56	20241220	101023	57	100.00	KOSDAQ		화학	N	N	N	N	N	2935	-60	5	-2.00	30114270	10195	111.64	2995	2995	2910	3890	2100	2995	2953.83	0.49	0	2486	3051	3022	2986	2957	2921	3005	2940	122	895	500	2090	5	1	23541303	691	-5.04	0.56	12	0.04	-582.00	5287.00	4925	20240710	-40.41	2840	20241217	3.35	4925	-40.41	20240710	2840	3.35	20241217	4925	-40.41	20240710	2840	3.35	20241217	0.47	N	238090	500	122 억	114785	N	N	N	N
57	20241220	091025	57	100.00	KOSDAQ		화학	N	N	N	N	N	2990	-5	5	-0.17	839110	281	3.08	2995	2995	2980	3890	2100	2995	2986.16	0.49	0	-115	3051	3022	2986	2957	2921	3005	2940	122	895	500	2090	5	1	23541303	704	-5.14	0.57	12	0.00	-582.00	5287.00	4925	20240710	-39.29	2840	20241217	5.28	4925	-39.29	20240710	2840	5.28	20241217	4925	-39.29	20240710	2840	5.28	20241217	0.47	N	238090	500	122 억	114785	N	N	N	N
58	20241219	161020	57	100.00	KOSDAQ		화학	N	N	N	N	N	2995	-15	5	-0.50	27212940	9130	46.11	3015	3015	2950	3910	2110	3010	2980.54	0.49	0	-152	3110	3060	2980	2930	2850	3085	2955	122	900	500	2100	5	1	23541303	705	-5.15	0.57	12	0.04	-582.00	5287.00	4925	20240710	-39.19	2840	20241217	5.46	4925	-39.19	20240710	2840	5.46	20241217	4925	-39.19	20240710	2840	5.46	20241217	0.47	N	238090	500	122 억	114937	N	N	N	N
59	20241219	151019	57	100.00	KOSDAQ		화학	N	N	N	N	N	2970	-40	5	-1.33	25191865	8453	42.69	3015	3015	2950	3910	2110	3010	2980.23	0.49	0	384	3110	3060	2980	2930	2850	3085	2955	122	900	500	2100	5	1	23541303	699	-5.10	0.56	12	0.04	-582.00	5287.00	4925	20240710	-39.70	2840	20241217	4.58	4925	-39.70	20240710	2840	4.58	20241217	4925	-39.70	20240710	2840	4.58	20241217	0.47	N	238090	500	122 억	114937	N	N	N	N
60	20241219	141020	57	100.00	KOSDAQ		화학	N	N	N	N	N	2990	-20	5	-0.66	16475990	5522	27.89	3015	3015	2965	3910	2110	3010	2983.70	0.49	0	332	3110	3060	2980	2930	2850	3085	2955	122	900	500	2100	5	1	23541303	704	-5.14	0.57	12	0.02	-582.00	5287.00	4925	20240710	-39.29	2840	20241217	5.28	4925	-39.29	20240710	2840	5.28	20241217	4925	-39.29	20240710	2840	5.28	20241217	0.47	N	238090	500	122 억	114937	N	N	N	N
61	20241219	131019	57	100.00	KOSDAQ		화학	N	N	N	N	N	2990	-20	5	-0.66	15660105	5249	26.51	3015	3015	2965	3910	2110	3010	2983.45	0.49	0	458	3110	3060	2980	2930	2850	3085	2955	122	900	500	2100	5	1	23541303	704	-5.14	0.57	12	0.02	-582.00	5287.00	4925	20240710	-39.29	2840	20241217	5.28	4925	-39.29	20240710	2840	5.28	20241217	4925	-39.29	20240710	2840	5.28	20241217	0.47	N	238090	500	122 억	114937	N	N	N	N
62	20241219	121022	57	100.00	KOSDAQ		화학	N	N	N	N	N	3005	-5	5	-0.17	13796870	4626	23.36	3015	3015	2965	3910	2110	3010	2982.46	0.49	0	897	3110	3060	2980	2930	2850	3085	2955	122	900	500	2100	5	1	23541303	707	-5.16	0.57	12	0.02	-582.00	5287.00	4925	20240710	-38.98	2840	20241217	5.81	4925	-38.98	20240710	2840	5.81	20241217	4925	-38.98	20240710	2840	5.81	20241217	0.47	N	238090	500	122 억	114937	N	N	N	N
63	20241219	111018	57	100.00	KOSDAQ		화학	N	N	N	N	N	3000	-10	5	-0.33	13748860	4610	23.28	3015	3015	2965	3910	2110	3010	2982.40	0.49	0	901	3110	3060	2980	2930	2850	3085	2955	122	900	500	2100	5	1	23541303	706	-5.15	0.57	12	0.02	-582.00	5287.00	4925	20240710	-39.09	2840	20241217	5.63	4925	-39.09	20240710	2840	5.63	20241217	4925	-39.09	20240710	2840	5.63	20241217	0.47	N	238090	500	122 억	114937	N	N	N	N
64	20241219	101011	57	100.00	KOSDAQ		화학	N	N	N	N	N	2985	-25	5	-0.83	7974270	2680	13.54	3015	3015	2965	3910	2110	3010	2975.47	0.49	0	-56	3110	3060	2980	2930	2850	3085	2955	122	900	500	2100	5	1	23541303	703	-5.13	0.56	12	0.01	-582.00	5287.00	4925	20240710	-39.39	2840	20241217	5.11	4925	-39.39	20240710	2840	5.11	20241217	4925	-39.39	20240710	2840	5.11	20241217	0.47	N	238090	500	122 억	114937	N	N	N	N
65	20241219	091021	57	100.00	KOSDAQ		화학	N	N	N	N	N	2975	-35	5	-1.16	572660	192	0.97	3015	3015	2970	3910	2110	3010	2982.60	0.49	0	36	3110	3060	2980	2930	2850	3085	2955	122	900	500	2100	5	1	23541303	700	-5.11	0.56	12	0.00	-582.00	5287.00	4925	20240710	-39.59	2840	20241217	4.75	4925	-39.59	20240710	2840	4.75	20241217	4925	-39.59	20240710	2840	4.75	20241217	0.47	N	238090	500	122 억	114937	N	N	N	N
66	20241218	161015	57	100.00	KOSDAQ		화학	N	N	N	N	N	3010	-20	5	-0.66	58517600	19799	24.81	3005	3030	2900	3935	2125	3030	2955.53	0.48	0	1708	3176	3102	2971	2897	2766	3132	2927	122	905	500	2120	5	1	23541303	709	-5.17	0.57	12	0.08	-582.00	5287.00	4925	20240710	-38.88	2840	20241217	5.99	4925	-38.88	20240710	2840	5.99	20241217	4925	-38.88	20240710	2840	5.99	20241217	0.47	N	238090	500	122 억	113211	N	N	N	N
67	20241218	151019	57	100.00	KOSDAQ		화학	N	N	N	N	N	3015	-15	5	-0.50	57846215	19576	24.53	3005	3030	2900	3935	2125	3030	2954.96	0.48	0	1769	3176	3102	2971	2897	2766	3132	2927	122	905	500	2120	5	1	23541303	710	-5.18	0.57	12	0.08	-582.00	5287.00	4925	20240710	-38.78	2840	20241217	6.16	4925	-38.78	20240710	2840	6.16	20241217	4925	-38.78	20240710	2840	6.16	20241217	0.47	N	238090	500	122 억	113211	N	N	N	N
68	20241218	141017	57	100.00	KOSDAQ		화학	N	N	N	N	N	3010	-20	5	-0.66	39452970	13441	16.84	3005	3010	2900	3935	2125	3030	2935.27	0.48	0	-449	3176	3102	2971	2897	2766	3132	2927	122	905	500	2120	5	1	23541303	709	-5.17	0.57	12	0.06	-582.00	5287.00	4925	20240710	-38.88	2840	20241217	5.99	4925	-38.88	20240710	2840	5.99	20241217	4925	-38.88	20240710	2840	5.99	20241217	0.47	N	238090	500	122 억	113211	N	N	N	N
69	20241218	131019	57	100.00	KOSDAQ		화학	N	N	N	N	N	2945	-85	5	-2.81	27366970	9367	11.74	3005	3005	2900	3935	2125	3030	2921.64	0.48	0	-630	3176	3102	2971	2897	2766	3132	2927	122	905	500	2120	5	1	23541303	693	-5.06	0.56	12	0.04	-582.00	5287.00	4925	20240710	-40.20	2840	20241217	3.70	4925	-40.20	20240710	2840	3.70	20241217	4925	-40.20	20240710	2840	3.70	20241217	0.47	N	238090	500	122 억	113211	N	N	N	N
70	20241218	121011	57	100.00	KOSDAQ		화학	N	N	N	N	N	2925	-105	5	-3.47	23854990	8169	10.24	3005	3005	2900	3935	2125	3030	2920.18	0.48	0	-1032	3176	3102	2971	2897	2766	3132	2927	122	905	500	2120	5	1	23541303	689	-5.03	0.55	12	0.03	-582.00	5287.00	4925	20240710	-40.61	2840	20241217	2.99	4925	-40.61	20240710	2840	2.99	20241217	4925	-40.61	20240710	2840	2.99	20241217	0.47	N	238090	500	122 억	113211	N	N	N	N
71	20241218	111017	57	100.00	KOSDAQ		화학	N	N	N	N	N	2925	-105	5	-3.47	22861985	7829	9.81	3005	3005	2900	3935	2125	3030	2920.17	0.48	0	-1011	3176	3102	2971	2897	2766	3132	2927	122	905	500	2120	5	1	23541303	689	-5.03	0.55	12	0.03	-582.00	5287.00	4925	20240710	-40.61	2840	20241217	2.99	4925	-40.61	20240710	2840	2.99	20241217	4925	-40.61	20240710	2840	2.99	20241217	0.47	N	238090	500	122 억	113211	N	N	N	N
72	20241218	101018	57	100.00	KOSDAQ		화학	N	N	N	N	N	2920	-110	5	-3.63	9288600	3170	3.97	3005	3005	2905	3935	2125	3030	2930.16	0.48	0	129	3176	3102	2971	2897	2766	3132	2927	122	905	500	2120	5	1	23541303	687	-5.02	0.55	12	0.01	-582.00	5287.00	4925	20240710	-40.71	2840	20241217	2.82	4925	-40.71	20240710	2840	2.82	20241217	4925	-40.71	20240710	2840	2.82	20241217	0.47	N	238090	500	122 억	113211	N	N	N	N
73	20241218	091021	57	100.00	KOSDAQ		화학	N	N	N	N	N	2960	-70	5	-2.31	1035920	349	0.44	3005	3005	2945	3935	2125	3030	2968.25	0.48	0	-12	3176	3102	2971	2897	2766	3132	2927	122	905	500	2120	5	1	23541303	697	-5.09	0.56	12	0.00	-582.00	5287.00	4925	20240710	-39.90	2840	20241217	4.23	4925	-39.90	20240710	2840	4.23	20241217	4925	-39.90	20240710	2840	4.23	20241217	0.47	N	238090	500	122 억	113211	N	N	N	N
74	20241217	161013	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3030	0	3	0.00	231668320	79778	143.47	3030	3045	2840	3935	2125	3030	2903.85	0.55	0	-16553	3266	3147	3026	2907	2786	3087	2847	122	905	500	2120	5	1	23541303	713	-5.21	0.57	12	0.34	-582.00	5287.00	4925	20240710	-38.48	2840	20241217	6.69	4925	-38.48	20240710	2840	6.69	20241217	4925	-38.48	20240710	2840	6.69	20241217	0.48	N	238090	500	122 억	129695	N	N	N	N
75	20241217	151017	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2860	-170	5	-5.61	199300350	68674	123.50	3030	3045	2845	3935	2125	3030	2902.12	0.55	0	-15258	3266	3147	3026	2907	2786	3087	2847	122	905	500	2120	5	1	23541303	673	-4.91	0.54	12	0.29	-582.00	5287.00	4925	20240710	-41.93	2845	20241217	0.53	4925	-41.93	20240710	2845	0.53	20241217	4925	-41.93	20240710	2845	0.53	20241217	0.48	N	238090	500	122 억	129695	N	N	N	N
76	20241217	141009	57	100.00	KOSDAQ		화학	N	N	N	N	N	2925	-105	5	-3.47	148238175	50867	91.48	3030	3045	2880	3935	2125	3030	2914.23	0.55	0	-14015	3266	3147	3026	2907	2786	3087	2847	122	905	500	2120	5	1	23541303	689	-5.03	0.55	12	0.22	-582.00	5287.00	4925	20240710	-40.61	2855	20241210	2.45	4925	-40.61	20240710	2855	2.45	20241210	4925	-40.61	20240710	2855	2.45	20241210	0.48	N	238090	500	122 억	129695	N	N	N	N
77	20241217	131005	57	100.00	KOSDAQ		화학	N	N	N	N	N	2910	-120	5	-3.96	141003755	48383	87.01	3030	3045	2880	3935	2125	3030	2914.32	0.55	0	-13025	3266	3147	3026	2907	2786	3087	2847	122	905	500	2120	5	1	23541303	685	-5.00	0.55	12	0.21	-582.00	5287.00	4925	20240710	-40.91	2855	20241210	1.93	4925	-40.91	20240710	2855	1.93	20241210	4925	-40.91	20240710	2855	1.93	20241210	0.48	N	238090	500	122 억	129695	N	N	N	N
78	20241217	120944	57	100.00	KOSDAQ		화학	N	N	N	N	N	2930	-100	5	-3.30	125005560	42852	77.06	3030	3045	2880	3935	2125	3030	2917.15	0.55	0	-9569	3266	3147	3026	2907	2786	3087	2847	122	905	500	2120	5	1	23541303	690	-5.03	0.55	12	0.18	-582.00	5287.00	4925	20240710	-40.51	2855	20241210	2.63	4925	-40.51	20240710	2855	2.63	20241210	4925	-40.51	20240710	2855	2.63	20241210	0.48	N	238090	500	122 억	129695	N	N	N	N
79	20241217	110952	57	100.00	KOSDAQ		화학	N	N	N	N	N	2910	-120	5	-3.96	109976130	37696	67.79	3030	3045	2880	3935	2125	3030	2917.45	0.55	0	-4909	3266	3147	3026	2907	2786	3087	2847	122	905	500	2120	5	1	23541303	685	-5.00	0.55	12	0.16	-582.00	5287.00	4925	20240710	-40.91	2855	20241210	1.93	4925	-40.91	20240710	2855	1.93	20241210	4925	-40.91	20240710	2855	1.93	20241210	0.48	N	238090	500	122 억	129695	N	N	N	N
80	20241217	101002	57	100.00	KOSDAQ		화학	N	N	N	N	N	2935	-95	5	-3.14	25465110	8583	15.44	3030	3045	2930	3935	2125	3030	2966.92	0.55	0	-509	3266	3147	3026	2907	2786	3087	2847	122	905	500	2120	5	1	23541303	691	-5.04	0.56	12	0.04	-582.00	5287.00	4925	20240710	-40.41	2855	20241210	2.80	4925	-40.41	20240710	2855	2.80	20241210	4925	-40.41	20240710	2855	2.80	20241210	0.48	N	238090	500	122 억	129695	N	N	N	N
81	20241217	091015	57	100.00	KOSDAQ		화학	N	N	N	N	N	3030	0	3	0.00	66600	22	0.04	3030	3030	3025	3935	2125	3030	3027.27	0.55	0	-12	3266	3147	3026	2907	2786	3087	2847	122	905	500	2120	5	1	23541303	713	-5.21	0.57	12	0.00	-582.00	5287.00	4925	20240710	-38.48	2855	20241210	6.13	4925	-38.48	20240710	2855	6.13	20241210	4925	-38.48	20240710	2855	6.13	20241210	0.48	N	238090	500	122 억	129695	N	N	N	N
82	20241216	161005	57	100.00	KOSDAQ		화학	N	N	N	N	N	3030	-105	5	-3.35	167307770	55607	305.37	3135	3145	2905	4075	2195	3135	3008.75	0.56	0	-3237	3335	3235	3135	3035	2935	3285	3085	122	940	500	2190	5	1	23541303	713	-5.21	0.57	12	0.24	-582.00	5287.00	4925	20240710	-38.48	2855	20241210	6.13	4925	-38.48	20240710	2855	6.13	20241210	4925	-38.48	20240710	2855	6.13	20241210	0.48	N	238090	500	122 억	132932	N	N	N	N
83	20241216	151015	57	100.00	KOSDAQ		화학	N	N	N	N	N	2940	-195	5	-6.22	145402730	48341	265.46	3135	3145	2905	4075	2195	3135	3007.86	0.56	0	575	3335	3235	3135	3035	2935	3285	3085	122	940	500	2190	5	1	23541303	692	-5.05	0.56	12	0.21	-582.00	5287.00	4925	20240710	-40.30	2855	20241210	2.98	4925	-40.30	20240710	2855	2.98	20241210	4925	-40.30	20240710	2855	2.98	20241210	0.48	N	238090	500	122 억	132932	N	N	N	N
84	20241216	141013	57	100.00	KOSDAQ		화학	N	N	N	N	N	3025	-110	5	-3.51	77028735	25239	138.60	3135	3145	3000	4075	2195	3135	3051.97	0.56	0	3049	3335	3235	3135	3035	2935	3285	3085	122	940	500	2190	5	1	23541303	712	-5.20	0.57	12	0.11	-582.00	5287.00	4925	20240710	-38.58	2855	20241210	5.95	4925	-38.58	20240710	2855	5.95	20241210	4925	-38.58	20240710	2855	5.95	20241210	0.48	N	238090	500	122 억	132932	N	N	N	N
85	20241216	131016	57	100.00	KOSDAQ		화학	N	N	N	N	N	3065	-70	5	-2.23	43282055	14053	77.17	3135	3145	3055	4075	2195	3135	3079.92	0.56	0	411	3335	3235	3135	3035	2935	3285	3085	122	940	500	2190	5	1	23541303	722	-5.27	0.58	12	0.06	-582.00	5287.00	4925	20240710	-37.77	2855	20241210	7.36	4925	-37.77	20240710	2855	7.36	20241210	4925	-37.77	20240710	2855	7.36	20241210	0.48	N	238090	500	122 억	132932	N	N	N	N
86	20241216	121014	57	100.00	KOSDAQ		화학	N	N	N	N	N	3085	-50	5	-1.59	35926485	11657	64.01	3135	3145	3055	4075	2195	3135	3081.97	0.56	0	1868	3335	3235	3135	3035	2935	3285	3085	122	940	500	2190	5	1	23541303	726	-5.30	0.58	12	0.05	-582.00	5287.00	4925	20240710	-37.36	2855	20241210	8.06	4925	-37.36	20240710	2855	8.06	20241210	4925	-37.36	20240710	2855	8.06	20241210	0.48	N	238090	500	122 억	132932	N	N	N	N
87	20241216	111013	57	100.00	KOSDAQ		화학	N	N	N	N	N	3065	-70	5	-2.23	24060395	7791	42.78	3135	3145	3055	4075	2195	3135	3088.23	0.56	0	1901	3335	3235	3135	3035	2935	3285	3085	122	940	500	2190	5	1	23541303	722	-5.27	0.58	12	0.03	-582.00	5287.00	4925	20240710	-37.77	2855	20241210	7.36	4925	-37.77	20240710	2855	7.36	20241210	4925	-37.77	20240710	2855	7.36	20241210	0.48	N	238090	500	122 억	132932	N	N	N	N
88	20241216	101014	57	100.00	KOSDAQ		화학	N	N	N	N	N	3135	0	3	0.00	7190330	2308	12.67	3135	3145	3090	4075	2195	3135	3115.39	0.56	0	255	3335	3235	3135	3035	2935	3285	3085	122	940	500	2190	5	1	23541303	738	-5.39	0.59	12	0.01	-582.00	5287.00	4925	20240710	-36.35	2855	20241210	9.81	4925	-36.35	20240710	2855	9.81	20241210	4925	-36.35	20240710	2855	9.81	20241210	0.48	N	238090	500	122 억	132932	N	N	N	N
89	20241216	091014	57	100.00	KOSDAQ		화학	N	N	N	N	N	3140	5	2	0.16	273030	87	0.48	3135	3140	3135	4075	2195	3135	3138.28	0.56	0	11	3335	3235	3135	3035	2935	3285	3085	122	940	500	2190	5	1	23541303	739	-5.40	0.59	12	0.00	-582.00	5287.00	4925	20240710	-36.24	2855	20241210	9.98	4925	-36.24	20240710	2855	9.98	20241210	4925	-36.24	20240710	2855	9.98	20241210	0.48	N	238090	500	122 억	132932	N	N	N	N
90	20241213	161006	57	100.00	KOSDAQ		화학	N	N	N	N	N	3135	50	2	1.62	57121340	18200	187.09	3085	3235	3035	4010	2160	3085	3138.54	0.55	0	4529	3168	3126	3063	3021	2958	3095	2990	122	925	500	2150	5	1	23541303	738	-5.39	0.59	12	0.08	-582.00	5287.00	4925	20240710	-36.35	2855	20241210	9.81	4925	-36.35	20240710	2855	9.81	20241210	4925	-36.35	20240710	2855	9.81	20241210	0.48	N	238090	500	122 억	128403	N	N	N	N
91	20241213	151011	57	100.00	KOSDAQ		화학	N	N	N	N	N	3150	65	2	2.11	55335965	17631	181.24	3085	3235	3035	4010	2160	3085	3138.56	0.55	0	5007	3168	3126	3063	3021	2958	3095	2990	122	925	500	2150	5	1	23541303	742	-5.41	0.60	12	0.07	-582.00	5287.00	4925	20240710	-36.04	2855	20241210	10.33	4925	-36.04	20240710	2855	10.33	20241210	4925	-36.04	20240710	2855	10.33	20241210	0.48	N	238090	500	122 억	128403	N	N	N	N
92	20241213	141011	57	100.00	KOSDAQ		화학	N	N	N	N	N	3175	90	2	2.92	35951370	11480	118.01	3085	3235	3035	4010	2160	3085	3131.65	0.55	0	4411	3168	3126	3063	3021	2958	3095	2990	122	925	500	2150	5	1	23541303	747	-5.46	0.60	12	0.05	-582.00	5287.00	4925	20240710	-35.53	2855	20241210	11.21	4925	-35.53	20240710	2855	11.21	20241210	4925	-35.53	20240710	2855	11.21	20241210	0.48	N	238090	500	122 억	128403	N	N	N	N
93	20241213	131012	57	100.00	KOSDAQ		화학	N	N	N	N	N	3140	55	2	1.78	16682740	5411	55.62	3085	3145	3035	4010	2160	3085	3083.12	0.55	0	1936	3168	3126	3063	3021	2958	3095	2990	122	925	500	2150	5	1	23541303	739	-5.40	0.59	12	0.02	-582.00	5287.00	4925	20240710	-36.24	2855	20241210	9.98	4925	-36.24	20240710	2855	9.98	20241210	4925	-36.24	20240710	2855	9.98	20241210	0.48	N	238090	500	122 억	128403	N	N	N	N
94	20241213	121012	57	100.00	KOSDAQ		화학	N	N	N	N	N	3110	25	2	0.81	11058585	3611	37.12	3085	3110	3035	4010	2160	3085	3062.47	0.55	0	1239	3168	3126	3063	3021	2958	3095	2990	122	925	500	2150	5	1	23541303	732	-5.34	0.59	12	0.02	-582.00	5287.00	4925	20240710	-36.85	2855	20241210	8.93	4925	-36.85	20240710	2855	8.93	20241210	4925	-36.85	20240710	2855	8.93	20241210	0.48	N	238090	500	122 억	128403	N	N	N	N
95	20241213	111010	57	100.00	KOSDAQ		화학	N	N	N	N	N	3080	-5	5	-0.16	10584485	3458	35.55	3085	3090	3035	4010	2160	3085	3060.87	0.55	0	1209	3168	3126	3063	3021	2958	3095	2990	122	925	500	2150	5	1	23541303	725	-5.29	0.58	12	0.01	-582.00	5287.00	4925	20240710	-37.46	2855	20241210	7.88	4925	-37.46	20240710	2855	7.88	20241210	4925	-37.46	20240710	2855	7.88	20241210	0.48	N	238090	500	122 억	128403	N	N	N	N
96	20241213	101002	57	100.00	KOSDAQ		화학	N	N	N	N	N	3060	-25	5	-0.81	8465300	2769	28.46	3085	3090	3035	4010	2160	3085	3057.17	0.55	0	1149	3168	3126	3063	3021	2958	3095	2990	122	925	500	2150	5	1	23541303	720	-5.26	0.58	12	0.01	-582.00	5287.00	4925	20240710	-37.87	2855	20241210	7.18	4925	-37.87	20240710	2855	7.18	20241210	4925	-37.87	20240710	2855	7.18	20241210	0.48	N	238090	500	122 억	128403	N	N	N	N
97	20241213	091012	57	100.00	KOSDAQ		화학	N	N	N	N	N	3065	-20	5	-0.65	751220	244	2.51	3085	3085	3065	4010	2160	3085	3078.77	0.55	0	-231	3168	3126	3063	3021	2958	3095	2990	122	925	500	2150	5	1	23541303	722	-5.27	0.58	12	0.00	-582.00	5287.00	4925	20240710	-37.77	2855	20241210	7.36	4925	-37.77	20240710	2855	7.36	20241210	4925	-37.77	20240710	2855	7.36	20241210	0.48	N	238090	500	122 억	128403	N	N	N	N
98	20241212	161012	57	100.00	KOSDAQ		화학	N	N	N	N	N	3085	15	2	0.49	29579110	9710	47.73	3100	3105	3000	3990	2150	3070	3046.25	0.55	0	-826	3246	3157	3081	2992	2916	3202	3037	122	920	500	2140	5	1	23541303	726	-5.30	0.58	12	0.04	-582.00	5287.00	4925	20240710	-37.36	2855	20241210	8.06	4925	-37.36	20240710	2855	8.06	20241210	4925	-37.36	20240710	2855	8.06	20241210	0.48	N	238090	500	122 억	129209	N	N	N	N
99	20241212	151004	57	100.00	KOSDAQ		화학	N	N	N	N	N	3070	0	3	0.00	28289570	9290	45.66	3100	3105	3000	3990	2150	3070	3045.16	0.55	0	-757	3246	3157	3081	2992	2916	3202	3037	122	920	500	2140	5	1	23541303	723	-5.27	0.58	12	0.04	-582.00	5287.00	4925	20240710	-37.66	2855	20241210	7.53	4925	-37.66	20240710	2855	7.53	20241210	4925	-37.66	20240710	2855	7.53	20241210	0.48	N	238090	500	122 억	129209	N	N	N	N
100	20241212	141003	57	100.00	KOSDAQ		화학	N	N	N	N	N	3025	-45	5	-1.47	19750140	6492	31.91	3100	3100	3000	3990	2150	3070	3042.23	0.55	0	-999	3246	3157	3081	2992	2916	3202	3037	122	920	500	2140	5	1	23541303	712	-5.20	0.57	12	0.03	-582.00	5287.00	4925	20240710	-38.58	2855	20241210	5.95	4925	-38.58	20240710	2855	5.95	20241210	4925	-38.58	20240710	2855	5.95	20241210	0.48	N	238090	500	122 억	129209	N	N	N	N
101	20241212	130951	57	100.00	KOSDAQ		화학	N	N	N	N	N	3030	-40	5	-1.30	16001155	5253	25.82	3100	3100	3000	3990	2150	3070	3046.10	0.55	0	-344	3246	3157	3081	2992	2916	3202	3037	122	920	500	2140	5	1	23541303	713	-5.21	0.57	12	0.02	-582.00	5287.00	4925	20240710	-38.48	2855	20241210	6.13	4925	-38.48	20240710	2855	6.13	20241210	4925	-38.48	20240710	2855	6.13	20241210	0.48	N	238090	500	122 억	129209	N	N	N	N
102	20241212	120946	57	100.00	KOSDAQ		화학	N	N	N	N	N	3050	-20	5	-0.65	8068885	2637	12.96	3100	3100	3045	3990	2150	3070	3059.87	0.55	0	805	3246	3157	3081	2992	2916	3202	3037	122	920	500	2140	5	1	23541303	718	-5.24	0.58	12	0.01	-582.00	5287.00	4925	20240710	-38.07	2855	20241210	6.83	4925	-38.07	20240710	2855	6.83	20241210	4925	-38.07	20240710	2855	6.83	20241210	0.48	N	238090	500	122 억	129209	N	N	N	N
103	20241212	110958	57	100.00	KOSDAQ		화학	N	N	N	N	N	3055	-15	5	-0.49	7495380	2449	12.04	3100	3100	3045	3990	2150	3070	3060.59	0.55	0	807	3246	3157	3081	2992	2916	3202	3037	122	920	500	2140	5	1	23541303	719	-5.25	0.58	12	0.01	-582.00	5287.00	4925	20240710	-37.97	2855	20241210	7.01	4925	-37.97	20240710	2855	7.01	20241210	4925	-37.97	20240710	2855	7.01	20241210	0.48	N	238090	500	122 억	129209	N	N	N	N
104	20241212	100955	57	100.00	KOSDAQ		화학	N	N	N	N	N	3050	-20	5	-0.65	6700620	2189	10.76	3100	3100	3045	3990	2150	3070	3061.04	0.55	0	817	3246	3157	3081	2992	2916	3202	3037	122	920	500	2140	5	1	23541303	718	-5.24	0.58	12	0.01	-582.00	5287.00	4925	20240710	-38.07	2855	20241210	6.83	4925	-38.07	20240710	2855	6.83	20241210	4925	-38.07	20240710	2855	6.83	20241210	0.48	N	238090	500	122 억	129209	N	N	N	N
105	20241212	091004	57	100.00	KOSDAQ		화학	N	N	N	N	N	3080	10	2	0.33	512210	166	0.82	3100	3100	3080	3990	2150	3070	3085.60	0.55	0	96	3246	3157	3081	2992	2916	3202	3037	122	920	500	2140	5	1	23541303	725	-5.29	0.58	12	0.00	-582.00	5287.00	4925	20240710	-37.46	2855	20241210	7.88	4925	-37.46	20240710	2855	7.88	20241210	4925	-37.46	20240710	2855	7.88	20241210	0.48	N	238090	500	122 억	129209	N	N	N	N
106	20241211	160957	57	100.00	KOSDAQ		화학	N	N	N	N	N	3070	65	2	2.16	63177270	20333	19.67	3005	3170	3005	3905	2105	3005	3107.13	0.54	0	1326	3358	3181	3018	2841	2678	3100	2760	122	900	500	2100	5	1	23541303	723	-5.27	0.58	12	0.09	-582.00	5287.00	4950	20231204	-37.98	2855	20241210	7.53	4925	-37.66	20240710	2855	7.53	20241210	4925	-37.66	20240710	2855	7.53	20241210	0.48	N	238090	500	122 억	127880	N	N	N	N
107	20241211	150944	57	100.00	KOSDAQ		화학	N	N	N	N	N	3090	85	2	2.83	59506950	19140	18.51	3005	3170	3005	3905	2105	3005	3109.04	0.54	0	1023	3358	3181	3018	2841	2678	3100	2760	122	900	500	2100	5	1	23541303	727	-5.31	0.58	12	0.08	-582.00	5287.00	4950	20231204	-37.58	2855	20241210	8.23	4925	-37.26	20240710	2855	8.23	20241210	4925	-37.26	20240710	2855	8.23	20241210	0.48	N	238090	500	122 억	127880	N	N	N	N
108	20241211	141005	57	100.00	KOSDAQ		화학	N	N	N	N	N	3095	90	2	3.00	52839495	16973	16.42	3005	3170	3005	3905	2105	3005	3113.15	0.54	0	363	3358	3181	3018	2841	2678	3100	2760	122	900	500	2100	5	1	23541303	729	-5.32	0.59	12	0.07	-582.00	5287.00	4950	20231204	-37.47	2855	20241210	8.41	4925	-37.16	20240710	2855	8.41	20241210	4925	-37.16	20240710	2855	8.41	20241210	0.48	N	238090	500	122 억	127880	N	N	N	N
109	20241211	131006	57	100.00	KOSDAQ		화학	N	N	N	N	N	3105	100	2	3.33	42438535	13607	13.16	3005	3170	3005	3905	2105	3005	3118.88	0.54	0	-1448	3358	3181	3018	2841	2678	3100	2760	122	900	500	2100	5	1	23541303	731	-5.34	0.59	12	0.06	-582.00	5287.00	4950	20231204	-37.27	2855	20241210	8.76	4925	-36.95	20240710	2855	8.76	20241210	4925	-36.95	20240710	2855	8.76	20241210	0.48	N	238090	500	122 억	127880	N	N	N	N
110	20241211	121007	57	100.00	KOSDAQ		화학	N	N	N	N	N	3130	125	2	4.16	33618715	10765	10.41	3005	3170	3005	3905	2105	3005	3122.96	0.54	0	-2132	3358	3181	3018	2841	2678	3100	2760	122	900	500	2100	5	1	23541303	737	-5.38	0.59	12	0.05	-582.00	5287.00	4950	20231204	-36.77	2855	20241210	9.63	4925	-36.45	20240710	2855	9.63	20241210	4925	-36.45	20240710	2855	9.63	20241210	0.48	N	238090	500	122 억	127880	N	N	N	N
111	20241211	111003	57	100.00	KOSDAQ		화학	N	N	N	N	N	3150	145	2	4.83	33129830	10609	10.26	3005	3170	3005	3905	2105	3005	3122.80	0.54	0	-2188	3358	3181	3018	2841	2678	3100	2760	122	900	500	2100	5	1	23541303	742	-5.41	0.60	12	0.05	-582.00	5287.00	4950	20231204	-36.36	2855	20241210	10.33	4925	-36.04	20240710	2855	10.33	20241210	4925	-36.04	20240710	2855	10.33	20241210	0.48	N	238090	500	122 억	127880	N	N	N	N
112	20241211	101005	57	100.00	KOSDAQ		화학	N	N	N	N	N	3140	135	2	4.49	21970155	7068	6.84	3005	3150	3005	3905	2105	3005	3108.40	0.54	0	-1450	3358	3181	3018	2841	2678	3100	2760	122	900	500	2100	5	1	23541303	739	-5.40	0.59	12	0.03	-582.00	5287.00	4950	20231204	-36.57	2855	20241210	9.98	4925	-36.24	20240710	2855	9.98	20241210	4925	-36.24	20240710	2855	9.98	20241210	0.48	N	238090	500	122 억	127880	N	N	N	N
113	20241211	091010	57	100.00	KOSDAQ		화학	N	N	N	N	N	3035	30	2	1.00	1477385	488	0.47	3005	3035	3005	3905	2105	3005	3027.43	0.54	0	444	3358	3181	3018	2841	2678	3100	2760	122	900	500	2100	5	1	23541303	714	-5.21	0.57	12	0.00	-582.00	5287.00	4950	20231204	-38.69	2855	20241210	6.30	4925	-38.38	20240710	2855	6.30	20241210	4925	-38.38	20240710	2855	6.30	20241210	0.48	N	238090	500	122 억	127880	N	N	N	N
114	20241210	160955	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3005	-55	5	-1.80	308305610	103153	805.57	3030	3195	2855	3975	2145	3060	2988.82	0.41	0	30567	3220	3140	3055	2975	2890	3097	2932	122	915	500	2140	5	1	23541303	707	-5.16	0.57	12	0.44	-582.00	5287.00	4950	20231204	-39.29	2855	20241210	5.25	4925	-38.98	20240710	2855	5.25	20241210	4925	-38.98	20240710	2855	5.25	20241210	0.48	N	238090	500	122 억	97298	N	N	N	N
115	20241210	150958	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2945	-115	5	-3.76	264470260	88771	693.25	3030	3195	2855	3975	2145	3060	2979.24	0.41	0	32815	3220	3140	3055	2975	2890	3097	2932	122	915	500	2140	5	1	23541303	693	-5.06	0.56	12	0.38	-582.00	5287.00	4950	20231204	-40.51	2855	20241210	3.15	4925	-40.20	20240710	2855	3.15	20241210	4925	-40.20	20240710	2855	3.15	20241210	0.48	N	238090	500	122 억	97298	N	N	N	N
116	20241210	140958	57	100.00	KOSDAQ		화학	N	N	N	N	N	3120	60	2	1.96	40766940	13068	102.05	3030	3195	3030	3975	2145	3060	3119.60	0.41	0	2364	3220	3140	3055	2975	2890	3097	2932	122	915	500	2140	5	1	23541303	734	-5.36	0.59	12	0.06	-582.00	5287.00	4950	20231204	-36.97	2940	20241206	6.12	4925	-36.65	20240710	2940	6.12	20241206	4925	-36.65	20240710	2940	6.12	20241206	0.48	N	238090	500	122 억	97298	N	N	N	N
117	20241210	130958	57	100.00	KOSDAQ		화학	N	N	N	N	N	3100	40	2	1.31	39135015	12544	97.96	3030	3195	3030	3975	2145	3060	3119.82	0.41	0	2031	3220	3140	3055	2975	2890	3097	2932	122	915	500	2140	5	1	23541303	730	-5.33	0.59	12	0.05	-582.00	5287.00	4950	20231204	-37.37	2940	20241206	5.44	4925	-37.06	20240710	2940	5.44	20241206	4925	-37.06	20240710	2940	5.44	20241206	0.48	N	238090	500	122 억	97298	N	N	N	N
118	20241210	120958	57	100.00	KOSDAQ		화학	N	N	N	N	N	3105	45	2	1.47	38384705	12302	96.07	3030	3195	3030	3975	2145	3060	3120.20	0.41	0	1991	3220	3140	3055	2975	2890	3097	2932	122	915	500	2140	5	1	23541303	731	-5.34	0.59	12	0.05	-582.00	5287.00	4950	20231204	-37.27	2940	20241206	5.61	4925	-36.95	20240710	2940	5.61	20241206	4925	-36.95	20240710	2940	5.61	20241206	0.48	N	238090	500	122 억	97298	N	N	N	N
119	20241210	110957	57	100.00	KOSDAQ		화학	N	N	N	N	N	3145	85	2	2.78	16457085	5301	41.40	3030	3195	3030	3975	2145	3060	3104.52	0.41	0	-171	3220	3140	3055	2975	2890	3097	2932	122	915	500	2140	5	1	23541303	740	-5.40	0.59	12	0.02	-582.00	5287.00	4950	20231204	-36.46	2940	20241206	6.97	4925	-36.14	20240710	2940	6.97	20241206	4925	-36.14	20240710	2940	6.97	20241206	0.48	N	238090	500	122 억	97298	N	N	N	N
120	20241210	100958	57	100.00	KOSDAQ		화학	N	N	N	N	N	3095	35	2	1.14	9035205	2945	23.00	3030	3095	3030	3975	2145	3060	3067.98	0.41	0	976	3220	3140	3055	2975	2890	3097	2932	122	915	500	2140	5	1	23541303	729	-5.32	0.59	12	0.01	-582.00	5287.00	4950	20231204	-37.47	2940	20241206	5.27	4925	-37.16	20240710	2940	5.27	20241206	4925	-37.16	20240710	2940	5.27	20241206	0.48	N	238090	500	122 억	97298	N	N	N	N
121	20241210	091004	57	100.00	KOSDAQ		화학	N	N	N	N	N	3080	20	2	0.65	5735030	1874	14.63	3030	3080	3030	3975	2145	3060	3060.31	0.41	0	720	3220	3140	3055	2975	2890	3097	2932	122	915	500	2140	5	1	23541303	725	-5.29	0.58	12	0.01	-582.00	5287.00	4950	20231204	-37.78	2940	20241206	4.76	4925	-37.46	20240710	2940	4.76	20241206	4925	-37.46	20240710	2940	4.76	20241206	0.48	N	238090	500	122 억	97298	N	N	N	N
122	20241209	160954	57	100.00	KOSDAQ		화학	N	N	N	N	N	3060	-90	5	-2.86	39132490	12805	30.45	3130	3135	2970	4095	2205	3150	3056.03	0.42	0	-2516	3376	3262	3101	2987	2826	3182	2907	122	945	500	2200	5	1	23541303	720	-5.26	0.58	12	0.05	-582.00	5287.00	4950	20231204	-38.18	2940	20241206	4.08	4925	-37.87	20240710	2940	4.08	20241206	4925	-37.87	20240710	2940	4.08	20241206	0.49	N	238090	500	122 억	99670	N	N	N	N
123	20241209	150956	57	100.00	KOSDAQ		화학	N	N	N	N	N	3080	-70	5	-2.22	34597995	11325	26.93	3130	3135	2970	4095	2205	3150	3055.01	0.42	0	-2101	3376	3262	3101	2987	2826	3182	2907	122	945	500	2200	5	1	23541303	725	-5.29	0.58	12	0.05	-582.00	5287.00	4950	20231204	-37.78	2940	20241206	4.76	4925	-37.46	20240710	2940	4.76	20241206	4925	-37.46	20240710	2940	4.76	20241206	0.49	N	238090	500	122 억	99670	N	N	N	N
124	20241209	140957	57	100.00	KOSDAQ		화학	N	N	N	N	N	3065	-85	5	-2.70	22675240	7417	17.64	3130	3135	2970	4095	2205	3150	3057.20	0.42	0	-1078	3376	3262	3101	2987	2826	3182	2907	122	945	500	2200	5	1	23541303	722	-5.27	0.58	12	0.03	-582.00	5287.00	4950	20231204	-38.08	2940	20241206	4.25	4925	-37.77	20240710	2940	4.25	20241206	4925	-37.77	20240710	2940	4.25	20241206	0.49	N	238090	500	122 억	99670	N	N	N	N
125	20241209	130959	57	100.00	KOSDAQ		화학	N	N	N	N	N	3030	-120	5	-3.81	20762370	6789	16.14	3130	3135	2970	4095	2205	3150	3058.24	0.42	0	-737	3376	3262	3101	2987	2826	3182	2907	122	945	500	2200	5	1	23541303	713	-5.21	0.57	12	0.03	-582.00	5287.00	4950	20231204	-38.79	2940	20241206	3.06	4925	-38.48	20240710	2940	3.06	20241206	4925	-38.48	20240710	2940	3.06	20241206	0.49	N	238090	500	122 억	99670	N	N	N	N
126	20241209	120955	57	100.00	KOSDAQ		화학	N	N	N	N	N	3035	-115	5	-3.65	18479770	6037	14.36	3130	3135	2970	4095	2205	3150	3061.08	0.42	0	-257	3376	3262	3101	2987	2826	3182	2907	122	945	500	2200	5	1	23541303	714	-5.21	0.57	12	0.03	-582.00	5287.00	4950	20231204	-38.69	2940	20241206	3.23	4925	-38.38	20240710	2940	3.23	20241206	4925	-38.38	20240710	2940	3.23	20241206	0.49	N	238090	500	122 억	99670	N	N	N	N
127	20241209	110956	57	100.00	KOSDAQ		화학	N	N	N	N	N	3070	-80	5	-2.54	18303630	5979	14.22	3130	3135	2970	4095	2205	3150	3061.32	0.42	0	-218	3376	3262	3101	2987	2826	3182	2907	122	945	500	2200	5	1	23541303	723	-5.27	0.58	12	0.03	-582.00	5287.00	4950	20231204	-37.98	2940	20241206	4.42	4925	-37.66	20240710	2940	4.42	20241206	4925	-37.66	20240710	2940	4.42	20241206	0.49	N	238090	500	122 억	99670	N	N	N	N
128	20241209	100953	57	100.00	KOSDAQ		화학	N	N	N	N	N	3030	-120	5	-3.81	10871770	3551	8.44	3130	3135	2970	4095	2205	3150	3061.61	0.42	0	174	3376	3262	3101	2987	2826	3182	2907	122	945	500	2200	5	1	23541303	713	-5.21	0.57	12	0.02	-582.00	5287.00	4950	20231204	-38.79	2940	20241206	3.06	4925	-38.48	20240710	2940	3.06	20241206	4925	-38.48	20240710	2940	3.06	20241206	0.49	N	238090	500	122 억	99670	N	N	N	N
129	20241209	090948	57	100.00	KOSDAQ		화학	N	N	N	N	N	3080	-70	5	-2.22	2633250	871	2.07	3130	3130	2970	4095	2205	3150	3023.25	0.42	0	181	3376	3262	3101	2987	2826	3182	2907	122	945	500	2200	5	1	23541303	725	-5.29	0.58	12	0.00	-582.00	5287.00	4950	20231204	-37.78	2940	20241206	4.76	4925	-37.46	20240710	2940	4.76	20241206	4925	-37.46	20240710	2940	4.76	20241206	0.49	N	238090	500	122 억	99670	N	N	N	N
130	20241206	160947	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3150	-65	5	-2.02	127850950	42054	79.91	3210	3215	2940	4175	2255	3215	3040.16	0.40	0	6401	3351	3282	3151	3082	2951	3317	3117	122	960	500	2250	5	1	23541303	742	-5.41	0.60	12	0.18	-582.00	5287.00	4950	20231204	-36.36	2940	20241206	7.14	4925	-36.04	20240710	2940	7.14	20241206	4925	-36.04	20240710	2940	7.14	20241206	0.51	N	238090	500	122 억	93365	N	N	N	N
131	20241206	150951	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3200	-15	5	-0.47	126324310	41572	79.00	3210	3215	2940	4175	2255	3215	3038.69	0.40	0	6679	3351	3282	3151	3082	2951	3317	3117	122	960	500	2250	5	1	23541303	753	-5.50	0.61	12	0.18	-582.00	5287.00	4950	20231204	-35.35	2940	20241206	8.84	4925	-35.03	20240710	2940	8.84	20241206	4925	-35.03	20240710	2940	8.84	20241206	0.51	N	238090	500	122 억	93365	N	N	N	N
132	20241206	140948	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3165	-50	5	-1.56	124659790	41048	78.00	3210	3215	2940	4175	2255	3215	3036.93	0.40	0	6925	3351	3282	3151	3082	2951	3317	3117	122	960	500	2250	5	1	23541303	745	-5.44	0.60	12	0.17	-582.00	5287.00	4950	20231204	-36.06	2940	20241206	7.65	4925	-35.74	20240710	2940	7.65	20241206	4925	-35.74	20240710	2940	7.65	20241206	0.51	N	238090	500	122 억	93365	N	N	N	N
133	20241206	130949	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3150	-65	5	-2.02	112269540	37125	70.55	3210	3215	2940	4175	2255	3215	3024.10	0.40	0	7995	3351	3282	3151	3082	2951	3317	3117	122	960	500	2250	5	1	23541303	742	-5.41	0.60	12	0.16	-582.00	5287.00	4950	20231204	-36.36	2940	20241206	7.14	4925	-36.04	20240710	2940	7.14	20241206	4925	-36.04	20240710	2940	7.14	20241206	0.51	N	238090	500	122 억	93365	N	N	N	N
134	20241206	120945	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3130	-85	5	-2.64	104249285	34570	65.69	3210	3215	2940	4175	2255	3215	3015.60	0.40	0	8019	3351	3282	3151	3082	2951	3317	3117	122	960	500	2250	5	1	23541303	737	-5.38	0.59	12	0.15	-582.00	5287.00	4950	20231204	-36.77	2940	20241206	6.46	4925	-36.45	20240710	2940	6.46	20241206	4925	-36.45	20240710	2940	6.46	20241206	0.51	N	238090	500	122 억	93365	N	N	N	N
135	20241206	110940	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3000	-215	5	-6.69	95127745	31600	60.05	3210	3215	2940	4175	2255	3215	3010.37	0.40	0	7764	3351	3282	3151	3082	2951	3317	3117	122	960	500	2250	5	1	23541303	706	-5.15	0.57	12	0.13	-582.00	5287.00	4950	20231204	-39.39	2940	20241206	2.04	4925	-39.09	20240710	2940	2.04	20241206	4925	-39.09	20240710	2940	2.04	20241206	0.51	N	238090	500	122 억	93365	N	N	N	N
136	20241206	100940	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3080	-135	5	-4.20	24445275	7963	15.13	3210	3215	2940	4175	2255	3215	3069.86	0.40	0	1055	3351	3282	3151	3082	2951	3317	3117	122	960	500	2250	5	1	23541303	725	-5.29	0.58	12	0.03	-582.00	5287.00	4950	20231204	-37.78	2940	20241206	4.76	4925	-37.46	20240710	2940	4.76	20241206	4925	-37.46	20240710	2940	4.76	20241206	0.51	N	238090	500	122 억	93365	N	N	N	N
137	20241206	090948	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3170	-45	5	-1.40	591775	186	0.35	3210	3215	3165	4175	2255	3215	3181.59	0.40	0	11	3351	3282	3151	3082	2951	3317	3117	122	960	500	2250	5	1	23541303	746	-5.45	0.60	12	0.00	-582.00	5287.00	4950	20231204	-35.96	3020	20241205	4.97	4925	-35.63	20240710	3020	4.97	20241205	4925	-35.63	20240710	3020	4.97	20241205	0.51	N	238090	500	122 억	93365	N	N	N	N
138	20241205	160929	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3215	55	2	1.74	160556340	51917	203.28	3070	3220	3020	4105	2215	3160	3092.56	0.37	0	6570	3380	3270	3210	3100	3040	3240	3070	122	945	500	2210	5	1	23541303	757	-5.52	0.61	12	0.22	-582.00	5287.00	5270	20231128	-38.99	3020	20241205	6.46	4925	-34.72	20240710	3020	6.46	20241205	4925	-34.72	20240710	3020	6.46	20241205	0.51	N	238090	500	122 억	86736	N	N	N	N
139	20241205	150935	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3115	-45	5	-1.42	116336115	37649	147.41	3070	3200	3035	4105	2215	3160	3090.02	0.37	0	7082	3380	3270	3210	3100	3040	3240	3070	122	945	500	2210	5	1	23541303	733	-5.35	0.59	12	0.16	-582.00	5287.00	5270	20231128	-40.89	3035	20241205	2.64	4925	-36.75	20240710	3035	2.64	20241205	4925	-36.75	20240710	3035	2.64	20241205	0.51	N	238090	500	122 억	86736	N	N	N	N
140	20241205	140921	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3130	-30	5	-0.95	111087375	35968	140.83	3070	3200	3035	4105	2215	3160	3088.51	0.37	0	7258	3380	3270	3210	3100	3040	3240	3070	122	945	500	2210	5	1	23541303	737	-5.38	0.59	12	0.15	-582.00	5287.00	5270	20231128	-40.61	3035	20241205	3.13	4925	-36.45	20240710	3035	3.13	20241205	4925	-36.45	20240710	3035	3.13	20241205	0.51	N	238090	500	122 억	86736	N	N	N	N
141	20241205	130931	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3110	-50	5	-1.58	98192950	31782	124.44	3070	3200	3035	4105	2215	3160	3089.58	0.37	0	4616	3380	3270	3210	3100	3040	3240	3070	122	945	500	2210	5	1	23541303	732	-5.34	0.59	12	0.14	-582.00	5287.00	5270	20231128	-40.99	3035	20241205	2.47	4925	-36.85	20240710	3035	2.47	20241205	4925	-36.85	20240710	3035	2.47	20241205	0.51	N	238090	500	122 억	86736	N	N	N	N
142	20241205	120931	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3135	-25	5	-0.79	87926025	28495	111.57	3070	3200	3035	4105	2215	3160	3085.67	0.37	0	7891	3380	3270	3210	3100	3040	3240	3070	122	945	500	2210	5	1	23541303	738	-5.39	0.59	12	0.12	-582.00	5287.00	5270	20231128	-40.51	3035	20241205	3.29	4925	-36.35	20240710	3035	3.29	20241205	4925	-36.35	20240710	3035	3.29	20241205	0.51	N	238090	500	122 억	86736	N	N	N	N
143	20241205	110930	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3145	-15	5	-0.47	87668810	28413	111.25	3070	3200	3035	4105	2215	3160	3085.52	0.37	0	7906	3380	3270	3210	3100	3040	3240	3070	122	945	500	2210	5	1	23541303	740	-5.40	0.59	12	0.12	-582.00	5287.00	5270	20231128	-40.32	3035	20241205	3.62	4925	-36.14	20240710	3035	3.62	20241205	4925	-36.14	20240710	3035	3.62	20241205	0.51	N	238090	500	122 억	86736	N	N	N	N
144	20241205	100927	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3090	-70	5	-2.22	79411605	25755	100.84	3070	3200	3035	4105	2215	3160	3083.35	0.37	0	8567	3380	3270	3210	3100	3040	3240	3070	122	945	500	2210	5	1	23541303	727	-5.31	0.58	12	0.11	-582.00	5287.00	5270	20231128	-41.37	3035	20241205	1.81	4925	-37.26	20240710	3035	1.81	20241205	4925	-37.26	20240710	3035	1.81	20241205	0.51	N	238090	500	122 억	86736	N	N	N	N
145	20241205	090934	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3070	-90	5	-2.85	49855985	16176	63.34	3070	3110	3060	4105	2215	3160	3082.10	0.37	0	10361	3380	3270	3210	3100	3040	3240	3070	122	945	500	2210	5	1	23541303	723	-5.27	0.58	12	0.07	-582.00	5287.00	5270	20231128	-41.75	3060	20241205	0.33	4925	-37.66	20240710	3060	0.33	20241205	4925	-37.66	20240710	3060	0.33	20241205	0.51	N	238090	500	122 억	86736	N	N	N	N
146	20241204	160914	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3160	-165	5	-4.96	81699175	25256	170.17	3280	3320	3150	4320	2330	3325	3234.84	0.39	0	-4771	3441	3382	3276	3217	3111	3412	3247	122	995	500	2320	5	1	23541303	744	-5.43	0.60	12	0.11	-582.00	5287.00	5270	20231128	-40.04	3145	20241202	0.48	4925	-35.84	20240710	3145	0.48	20241202	4950	-36.16	20231204	3145	0.48	20241202	0.51	N	238090	500	122 억	91497	N	N	N	N
147	20241204	150914	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3195	-130	5	-3.91	62076145	19077	128.53	3280	3320	3160	4320	2330	3325	3253.98	0.39	0	-3187	3441	3382	3276	3217	3111	3412	3247	122	995	500	2320	5	1	23541303	752	-5.49	0.60	12	0.08	-582.00	5287.00	5270	20231128	-39.37	3145	20241202	1.59	4925	-35.13	20240710	3145	1.59	20241202	4950	-35.45	20231204	3145	1.59	20241202	0.51	N	238090	500	122 억	91497	N	N	N	N
148	20241204	140916	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3235	-90	5	-2.71	46563805	14233	95.90	3280	3320	3230	4320	2330	3325	3271.54	0.39	0	-2940	3441	3382	3276	3217	3111	3412	3247	122	995	500	2320	5	1	23541303	762	-5.56	0.61	12	0.06	-582.00	5287.00	5270	20231128	-38.61	3145	20241202	2.86	4925	-34.31	20240710	3145	2.86	20241202	4950	-34.65	20231204	3145	2.86	20241202	0.51	N	238090	500	122 억	91497	N	N	N	N
149	20241204	130908	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3250	-75	5	-2.26	41136840	12556	84.60	3280	3320	3240	4320	2330	3325	3276.27	0.39	0	-1603	3441	3382	3276	3217	3111	3412	3247	122	995	500	2320	5	1	23541303	765	-5.58	0.61	12	0.05	-582.00	5287.00	5270	20231128	-38.33	3145	20241202	3.34	4925	-34.01	20240710	3145	3.34	20241202	4950	-34.34	20231204	3145	3.34	20241202	0.51	N	238090	500	122 억	91497	N	N	N	N
150	20241204	120904	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3250	-75	5	-2.26	36723240	11198	75.45	3280	3320	3250	4320	2330	3325	3279.45	0.39	0	-606	3441	3382	3276	3217	3111	3412	3247	122	995	500	2320	5	1	23541303	765	-5.58	0.61	12	0.05	-582.00	5287.00	5270	20231128	-38.33	3145	20241202	3.34	4925	-34.01	20240710	3145	3.34	20241202	4950	-34.34	20231204	3145	3.34	20241202	0.51	N	238090	500	122 억	91497	N	N	N	N
151	20241204	110857	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3250	-75	5	-2.26	33739440	10280	69.26	3280	3320	3250	4320	2330	3325	3282.05	0.39	0	-83	3441	3382	3276	3217	3111	3412	3247	122	995	500	2320	5	1	23541303	765	-5.58	0.61	12	0.04	-582.00	5287.00	5270	20231128	-38.33	3145	20241202	3.34	4925	-34.01	20240710	3145	3.34	20241202	4950	-34.34	20231204	3145	3.34	20241202	0.51	N	238090	500	122 억	91497	N	N	N	N
152	20241204	100900	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3295	-30	5	-0.90	29323340	8925	60.13	3280	3320	3255	4320	2330	3325	3285.53	0.39	0	-632	3441	3382	3276	3217	3111	3412	3247	122	995	500	2320	5	1	23541303	776	-5.66	0.62	12	0.04	-582.00	5287.00	5270	20231128	-37.48	3145	20241202	4.77	4925	-33.10	20240710	3145	4.77	20241202	4950	-33.43	20231204	3145	4.77	20241202	0.51	N	238090	500	122 억	91497	N	N	N	N
153	20241204	090921	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3295	-30	5	-0.90	1124615	342	2.30	3280	3320	3280	4320	2330	3325	3288.35	0.39	0	-169	3441	3382	3276	3217	3111	3412	3247	122	995	500	2320	5	1	23541303	776	-5.66	0.62	12	0.00	-582.00	5287.00	5270	20231128	-37.48	3145	20241202	4.77	4925	-33.10	20240710	3145	4.77	20241202	4950	-33.43	20231204	3145	4.77	20241202	0.51	N	238090	500	122 억	91497	N	N	N	N
154	20241203	160952	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3325	125	2	3.91	43158110	13212	33.41	3170	3335	3170	4160	2240	3200	3265.69	0.38	0	2760	3290	3245	3195	3150	3100	3267	3172	122	960	500	2240	5	1	23541303	783	-5.71	0.63	12	0.06	-582.00	5287.00	5270	20231128	-36.91	3145	20241202	5.72	4925	-32.49	20240710	3145	5.72	20241202	4950	-32.83	20231204	3145	5.72	20241202	0.50	N	238090	500	122 억	88737	N	N	N	N
155	20241203	151030	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3320	120	2	3.75	41768775	12794	32.35	3170	3335	3170	4160	2240	3200	3264.72	0.38	0	2839	3290	3245	3195	3150	3100	3267	3172	122	960	500	2240	5	1	23541303	782	-5.70	0.63	12	0.05	-582.00	5287.00	5270	20231128	-37.00	3145	20241202	5.56	4925	-32.59	20240710	3145	5.56	20241202	4950	-32.93	20231204	3145	5.56	20241202	0.50	N	238090	500	122 억	88737	N	N	N	N
156	20241203	141010	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3320	120	2	3.75	39481615	12106	30.61	3170	3335	3170	4160	2240	3200	3261.33	0.38	0	3358	3290	3245	3195	3150	3100	3267	3172	122	960	500	2240	5	1	23541303	782	-5.70	0.63	12	0.05	-582.00	5287.00	5270	20231128	-37.00	3145	20241202	5.56	4925	-32.59	20240710	3145	5.56	20241202	4950	-32.93	20231204	3145	5.56	20241202	0.50	N	238090	500	122 억	88737	N	N	N	N
157	20241203	131013	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3325	125	2	3.91	38812605	11905	30.10	3170	3335	3170	4160	2240	3200	3260.19	0.38	0	3447	3290	3245	3195	3150	3100	3267	3172	122	960	500	2240	5	1	23541303	783	-5.71	0.63	12	0.05	-582.00	5287.00	5270	20231128	-36.91	3145	20241202	5.72	4925	-32.49	20240710	3145	5.72	20241202	4950	-32.83	20231204	3145	5.72	20241202	0.50	N	238090	500	122 억	88737	N	N	N	N
158	20241203	121024	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3255	55	2	1.72	21045290	6492	16.42	3170	3270	3170	4160	2240	3200	3241.73	0.38	0	81	3290	3245	3195	3150	3100	3267	3172	122	960	500	2240	5	1	23541303	766	-5.59	0.62	12	0.03	-582.00	5287.00	5270	20231128	-38.24	3145	20241202	3.50	4925	-33.91	20240710	3145	3.50	20241202	4950	-34.24	20231204	3145	3.50	20241202	0.50	N	238090	500	122 억	88737	N	N	N	N
159	20241203	111006	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3250	50	2	1.56	13731860	4245	10.73	3170	3270	3170	4160	2240	3200	3234.83	0.38	0	109	3290	3245	3195	3150	3100	3267	3172	122	960	500	2240	5	1	23541303	765	-5.58	0.61	12	0.02	-582.00	5287.00	5270	20231128	-38.33	3145	20241202	3.34	4925	-34.01	20240710	3145	3.34	20241202	4950	-34.34	20231204	3145	3.34	20241202	0.50	N	238090	500	122 억	88737	N	N	N	N
160	20241203	100951	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3270	70	2	2.19	10198950	3157	7.98	3170	3270	3170	4160	2240	3200	3230.58	0.38	0	105	3290	3245	3195	3150	3100	3267	3172	122	960	500	2240	5	1	23541303	770	-5.62	0.62	12	0.01	-582.00	5287.00	5270	20231128	-37.95	3145	20241202	3.97	4925	-33.60	20240710	3145	3.97	20241202	4950	-33.94	20231204	3145	3.97	20241202	0.50	N	238090	500	122 억	88737	N	N	N	N
161	20241203	090942	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3225	25	2	0.78	2535550	795	2.01	3170	3225	3170	4160	2240	3200	3189.37	0.38	0	230	3290	3245	3195	3150	3100	3267	3172	122	960	500	2240	5	1	23541303	759	-5.54	0.61	12	0.00	-582.00	5287.00	5270	20231128	-38.80	3145	20241202	2.54	4925	-34.52	20240710	3145	2.54	20241202	4950	-34.85	20231204	3145	2.54	20241202	0.50	N	238090	500	122 억	88737	N	N	N	N
162	20241202	160928	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3200	-45	5	-1.39	125820460	39545	105.07	3170	3240	3145	4215	2275	3245	3181.70	0.40	0	-7494	3538	3391	3318	3171	3098	3355	3135	122	970	500	2270	5	1	23541303	753	-5.50	0.61	12	0.17	-582.00	5287.00	5270	20231128	-39.28	3145	20241202	1.75	4925	-35.03	20240710	3145	1.75	20241202	4950	-35.35	20231204	3145	1.75	20241202	0.52	N	238090	500	122 억	94820	N	N	N	N
163	20241202	151040	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3220	-25	5	-0.77	123906455	38947	103.48	3170	3240	3145	4215	2275	3245	3181.41	0.40	0	-7537	3538	3391	3318	3171	3098	3355	3135	122	970	500	2270	5	1	23541303	758	-5.53	0.61	12	0.17	-582.00	5287.00	5270	20231128	-38.90	3145	20241202	2.38	4925	-34.62	20240710	3145	2.38	20241202	4950	-34.95	20231204	3145	2.38	20241202	0.52	N	238090	500	122 억	94820	N	N	N	N
164	20241202	141002	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3195	-50	5	-1.54	99932110	31461	83.59	3170	3240	3145	4215	2275	3245	3176.38	0.40	0	-12436	3538	3391	3318	3171	3098	3355	3135	122	970	500	2270	5	1	23541303	752	-5.49	0.60	12	0.13	-582.00	5287.00	5270	20231128	-39.37	3145	20241202	1.59	4925	-35.13	20240710	3145	1.59	20241202	4950	-35.45	20231204	3145	1.59	20241202	0.52	N	238090	500	122 억	94820	N	N	N	N
165	20241202	130939	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3175	-70	5	-2.16	89959650	28336	75.29	3170	3240	3145	4215	2275	3245	3174.75	0.40	0	-13352	3538	3391	3318	3171	3098	3355	3135	122	970	500	2270	5	1	23541303	747	-5.46	0.60	12	0.12	-582.00	5287.00	5270	20231128	-39.75	3145	20241202	0.95	4925	-35.53	20240710	3145	0.95	20241202	4950	-35.86	20231204	3145	0.95	20241202	0.52	N	238090	500	122 억	94820	N	N	N	N
166	20241202	121002	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3170	-75	5	-2.31	51749445	16313	43.34	3170	3240	3145	4215	2275	3245	3172.28	0.40	0	-4202	3538	3391	3318	3171	3098	3355	3135	122	970	500	2270	5	1	23541303	746	-5.45	0.60	12	0.07	-582.00	5287.00	5270	20231128	-39.85	3145	20241202	0.79	4925	-35.63	20240710	3145	0.79	20241202	4950	-35.96	20231204	3145	0.79	20241202	0.52	N	238090	500	122 억	94820	N	N	N	N
167	20241202	110908	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3170	-75	5	-2.31	50671445	15973	42.44	3170	3240	3145	4215	2275	3245	3172.32	0.40	0	-4127	3538	3391	3318	3171	3098	3355	3135	122	970	500	2270	5	1	23541303	746	-5.45	0.60	12	0.07	-582.00	5287.00	5270	20231128	-39.85	3145	20241202	0.79	4925	-35.63	20240710	3145	0.79	20241202	4950	-35.96	20231204	3145	0.79	20241202	0.52	N	238090	500	122 억	94820	N	N	N	N
168	20241202	100920	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3165	-80	5	-2.47	28225225	8868	23.56	3170	3240	3145	4215	2275	3245	3182.82	0.40	0	-2804	3538	3391	3318	3171	3098	3355	3135	122	970	500	2270	5	1	23541303	745	-5.44	0.60	12	0.04	-582.00	5287.00	5270	20231128	-39.94	3145	20241202	0.64	4925	-35.74	20240710	3145	0.64	20241202	4950	-36.06	20231204	3145	0.64	20241202	0.52	N	238090	500	122 억	94820	N	N	N	N
169	20241202	090915	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3225	-20	5	-0.62	9478135	2939	7.81	3170	3240	3170	4215	2275	3245	3224.95	0.40	0	3	3538	3391	3318	3171	3098	3355	3135	122	970	500	2270	5	1	23541303	759	-5.54	0.61	12	0.01	-582.00	5287.00	5270	20231128	-38.80	3170	20241202	1.74	4925	-34.52	20240710	3170	1.74	20241202	4950	-34.85	20231204	3170	1.74	20241202	0.52	N	238090	500	122 억	94820	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History