KissMeData/344860/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	161243	57	100.00	KOSDAQ		화학	N	N	N	N	N	1481	-9	5	-0.60	22298255	15050	72.24	1504	1519	1463	1937	1043	1490	1481.62	9.30	216	216	1538	1513	1494	1469	1450	1504	1460	12	447	100	1040	1	1	12030000	178	12.45	1.11	12	0.13	119.00	1332.00	3530	20240118	-58.05	1382	20241204	7.16	3530	-58.05	20240118	1382	7.16	20241204	3530	-58.05	20240118	1382	7.16	20241204	0.14	N	344860	100	12 억	1119356	N	N	N	N
3	20241231	151227	57	100.00	KOSDAQ		화학	N	N	N	N	N	1481	-9	5	-0.60	22298255	15050	72.24	1504	1519	1463	1937	1043	1490	1481.62	9.30	216	216	1538	1513	1494	1469	1450	1504	1460	12	447	100	1040	1	1	12030000	178	12.45	1.11	12	0.13	119.00	1332.00	3530	20240118	-58.05	1382	20241204	7.16	3530	-58.05	20240118	1382	7.16	20241204	3530	-58.05	20240118	1382	7.16	20241204	0.14	N	344860	100	12 억	1119356	N	N	N	N
4	20241231	141242	57	100.00	KOSDAQ		화학	N	N	N	N	N	1481	-9	5	-0.60	22298255	15050	72.24	1504	1519	1463	1937	1043	1490	1481.62	9.30	216	216	1538	1513	1494	1469	1450	1504	1460	12	447	100	1040	1	1	12030000	178	12.45	1.11	12	0.13	119.00	1332.00	3530	20240118	-58.05	1382	20241204	7.16	3530	-58.05	20240118	1382	7.16	20241204	3530	-58.05	20240118	1382	7.16	20241204	0.14	N	344860	100	12 억	1119356	N	N	N	N
5	20241231	131243	57	100.00	KOSDAQ		화학	N	N	N	N	N	1481	-9	5	-0.60	22298255	15050	72.24	1504	1519	1463	1937	1043	1490	1481.62	9.30	216	216	1538	1513	1494	1469	1450	1504	1460	12	447	100	1040	1	1	12030000	178	12.45	1.11	12	0.13	119.00	1332.00	3530	20240118	-58.05	1382	20241204	7.16	3530	-58.05	20240118	1382	7.16	20241204	3530	-58.05	20240118	1382	7.16	20241204	0.14	N	344860	100	12 억	1119356	N	N	N	N
6	20241231	121242	57	100.00	KOSDAQ		화학	N	N	N	N	N	1481	-9	5	-0.60	22298255	15050	72.24	1504	1519	1463	1937	1043	1490	1481.62	9.30	216	216	1538	1513	1494	1469	1450	1504	1460	12	447	100	1040	1	1	12030000	178	12.45	1.11	12	0.13	119.00	1332.00	3530	20240118	-58.05	1382	20241204	7.16	3530	-58.05	20240118	1382	7.16	20241204	3530	-58.05	20240118	1382	7.16	20241204	0.14	N	344860	100	12 억	1119356	N	N	N	N
7	20241231	111241	57	100.00	KOSDAQ		화학	N	N	N	N	N	1481	-9	5	-0.60	22298255	15050	72.24	1504	1519	1463	1937	1043	1490	1481.62	9.30	216	216	1538	1513	1494	1469	1450	1504	1460	12	447	100	1040	1	1	12030000	178	12.45	1.11	12	0.13	119.00	1332.00	3530	20240118	-58.05	1382	20241204	7.16	3530	-58.05	20240118	1382	7.16	20241204	3530	-58.05	20240118	1382	7.16	20241204	0.14	N	344860	100	12 억	1119356	N	N	N	N
8	20241231	101235	57	100.00	KOSDAQ		화학	N	N	N	N	N	1481	-9	5	-0.60	22298255	15050	72.24	1504	1519	1463	1937	1043	1490	1481.62	9.30	216	216	1538	1513	1494	1469	1450	1504	1460	12	447	100	1040	1	1	12030000	178	12.45	1.11	12	0.13	119.00	1332.00	3530	20240118	-58.05	1382	20241204	7.16	3530	-58.05	20240118	1382	7.16	20241204	3530	-58.05	20240118	1382	7.16	20241204	0.14	N	344860	100	12 억	1119356	N	N	N	N
9	20241231	091237	57	100.00	KOSDAQ		화학	N	N	N	N	N	1481	-9	5	-0.60	22298255	15050	72.24	1504	1519	1463	1937	1043	1490	1481.62	9.30	216	216	1538	1513	1494	1469	1450	1504	1460	12	447	100	1040	1	1	12030000	178	12.45	1.11	12	0.13	119.00	1332.00	3530	20240118	-58.05	1382	20241204	7.16	3530	-58.05	20240118	1382	7.16	20241204	3530	-58.05	20240118	1382	7.16	20241204	0.14	N	344860	100	12 억	1119356	N	N	N	N
10	20241230	161234	57	100.00	KOSDAQ		화학	N	N	N	N	N	1481	-9	5	-0.60	22298255	15050	72.24	1504	1519	1463	1937	1043	1490	1481.62	9.30	0	216	1538	1513	1494	1469	1450	1504	1460	12	447	100	1040	1	1	12030000	178	12.45	1.11	12	0.13	119.00	1332.00	3530	20240118	-58.05	1382	20241204	7.16	3530	-58.05	20240118	1382	7.16	20241204	3530	-58.05	20240118	1382	7.16	20241204	0.14	N	344860	100	12 억	1119140	N	N	N	N
11	20241230	151238	57	100.00	KOSDAQ		화학	N	N	N	N	N	1479	-11	5	-0.74	20035866	13522	64.91	1504	1519	1463	1937	1043	1490	1481.72	9.30	0	254	1538	1513	1494	1469	1450	1504	1460	12	447	100	1040	1	1	12030000	178	12.43	1.11	12	0.11	119.00	1332.00	3530	20240118	-58.10	1382	20241204	7.02	3530	-58.10	20240118	1382	7.02	20241204	3530	-58.10	20240118	1382	7.02	20241204	0.14	N	344860	100	12 억	1119140	N	N	N	N
12	20241230	141238	57	100.00	KOSDAQ		화학	N	N	N	N	N	1481	-9	5	-0.60	13427906	9042	43.40	1504	1519	1480	1937	1043	1490	1485.06	9.30	0	535	1538	1513	1494	1469	1450	1504	1460	12	447	100	1040	1	1	12030000	178	12.45	1.11	12	0.08	119.00	1332.00	3530	20240118	-58.05	1382	20241204	7.16	3530	-58.05	20240118	1382	7.16	20241204	3530	-58.05	20240118	1382	7.16	20241204	0.14	N	344860	100	12 억	1119140	N	N	N	N
13	20241230	131239	57	100.00	KOSDAQ		화학	N	N	N	N	N	1480	-10	5	-0.67	11645647	7838	37.62	1504	1519	1480	1937	1043	1490	1485.79	9.30	0	535	1538	1513	1494	1469	1450	1504	1460	12	447	100	1040	1	1	12030000	178	12.44	1.11	12	0.07	119.00	1332.00	3530	20240118	-58.07	1382	20241204	7.09	3530	-58.07	20240118	1382	7.09	20241204	3530	-58.07	20240118	1382	7.09	20241204	0.14	N	344860	100	12 억	1119140	N	N	N	N
14	20241230	121235	57	100.00	KOSDAQ		화학	N	N	N	N	N	1483	-7	5	-0.47	11152718	7505	36.03	1504	1519	1480	1937	1043	1490	1486.04	9.30	0	535	1538	1513	1494	1469	1450	1504	1460	12	447	100	1040	1	1	12030000	178	12.46	1.11	12	0.06	119.00	1332.00	3530	20240118	-57.99	1382	20241204	7.31	3530	-57.99	20240118	1382	7.31	20241204	3530	-57.99	20240118	1382	7.31	20241204	0.14	N	344860	100	12 억	1119140	N	N	N	N
15	20241230	111235	57	100.00	KOSDAQ		화학	N	N	N	N	N	1484	-6	5	-0.40	9428212	6340	30.43	1504	1519	1480	1937	1043	1490	1487.10	9.30	0	535	1538	1513	1494	1469	1450	1504	1460	12	447	100	1040	1	1	12030000	179	12.47	1.11	12	0.05	119.00	1332.00	3530	20240118	-57.96	1382	20241204	7.38	3530	-57.96	20240118	1382	7.38	20241204	3530	-57.96	20240118	1382	7.38	20241204	0.14	N	344860	100	12 억	1119140	N	N	N	N
16	20241230	101235	57	100.00	KOSDAQ		화학	N	N	N	N	N	1484	-6	5	-0.40	7422051	4988	23.94	1504	1519	1480	1937	1043	1490	1487.98	9.30	0	511	1538	1513	1494	1469	1450	1504	1460	12	447	100	1040	1	1	12030000	179	12.47	1.11	12	0.04	119.00	1332.00	3530	20240118	-57.96	1382	20241204	7.38	3530	-57.96	20240118	1382	7.38	20241204	3530	-57.96	20240118	1382	7.38	20241204	0.14	N	344860	100	12 억	1119140	N	N	N	N
17	20241230	091238	57	100.00	KOSDAQ		화학	N	N	N	N	N	1483	-7	5	-0.47	4341810	2911	13.97	1504	1519	1480	1937	1043	1490	1491.52	9.30	0	85	1538	1513	1494	1469	1450	1504	1460	12	447	100	1040	1	1	12030000	178	12.46	1.11	12	0.02	119.00	1332.00	3530	20240118	-57.99	1382	20241204	7.31	3530	-57.99	20240118	1382	7.31	20241204	3530	-57.99	20240118	1382	7.31	20241204	0.14	N	344860	100	12 억	1119140	N	N	N	N
18	20241227	161231	57	100.00	KOSDAQ		화학	N	N	N	N	N	1490	0	3	0.00	31140014	20832	29.50	1505	1519	1475	1937	1043	1490	1494.82	9.31	0	-743	1608	1549	1519	1460	1430	1534	1445	12	447	100	1040	1	1	12030000	179	12.52	1.12	12	0.17	119.00	1332.00	3530	20240118	-57.79	1382	20241204	7.81	3530	-57.79	20240118	1382	7.81	20241204	3530	-57.79	20240118	1382	7.81	20241204	0.14	N	344860	100	12 억	1119549	N	N	N	N
19	20241227	151230	57	100.00	KOSDAQ		화학	N	N	N	N	N	1480	-10	5	-0.67	30423324	20351	28.82	1505	1519	1475	1937	1043	1490	1494.93	9.31	0	-742	1608	1549	1519	1460	1430	1534	1445	12	447	100	1040	1	1	12030000	178	12.44	1.11	12	0.17	119.00	1332.00	3530	20240118	-58.07	1382	20241204	7.09	3530	-58.07	20240118	1382	7.09	20241204	3530	-58.07	20240118	1382	7.09	20241204	0.14	N	344860	100	12 억	1119549	N	N	N	N
20	20241227	141233	57	100.00	KOSDAQ		화학	N	N	N	N	N	1478	-12	5	-0.81	28660444	19163	27.13	1505	1519	1475	1937	1043	1490	1495.61	9.31	0	-717	1608	1549	1519	1460	1430	1534	1445	12	447	100	1040	1	1	12030000	178	12.42	1.11	12	0.16	119.00	1332.00	3530	20240118	-58.13	1382	20241204	6.95	3530	-58.13	20240118	1382	6.95	20241204	3530	-58.13	20240118	1382	6.95	20241204	0.14	N	344860	100	12 억	1119549	N	N	N	N
21	20241227	131230	57	100.00	KOSDAQ		화학	N	N	N	N	N	1488	-2	5	-0.13	28040150	18745	26.54	1505	1519	1475	1937	1043	1490	1495.87	9.31	0	-623	1608	1549	1519	1460	1430	1534	1445	12	447	100	1040	1	1	12030000	179	12.50	1.12	12	0.16	119.00	1332.00	3530	20240118	-57.85	1382	20241204	7.67	3530	-57.85	20240118	1382	7.67	20241204	3530	-57.85	20240118	1382	7.67	20241204	0.14	N	344860	100	12 억	1119549	N	N	N	N
22	20241227	121232	57	100.00	KOSDAQ		화학	N	N	N	N	N	1497	7	2	0.47	24085721	16084	22.77	1505	1519	1490	1937	1043	1490	1497.50	9.31	0	-498	1608	1549	1519	1460	1430	1534	1445	12	447	100	1040	1	1	12030000	180	12.58	1.12	12	0.13	119.00	1332.00	3530	20240118	-57.59	1382	20241204	8.32	3530	-57.59	20240118	1382	8.32	20241204	3530	-57.59	20240118	1382	8.32	20241204	0.14	N	344860	100	12 억	1119549	N	N	N	N
23	20241227	111231	57	100.00	KOSDAQ		화학	N	N	N	N	N	1506	16	2	1.07	7010521	4648	6.58	1505	1519	1505	1937	1043	1490	1508.29	9.31	0	-573	1608	1549	1519	1460	1430	1534	1445	12	447	100	1040	1	1	12030000	181	12.66	1.13	12	0.04	119.00	1332.00	3530	20240118	-57.34	1382	20241204	8.97	3530	-57.34	20240118	1382	8.97	20241204	3530	-57.34	20240118	1382	8.97	20241204	0.14	N	344860	100	12 억	1119549	N	N	N	N
24	20241227	101229	57	100.00	KOSDAQ		화학	N	N	N	N	N	1510	20	2	1.34	6315833	4187	5.93	1505	1519	1505	1937	1043	1490	1508.44	9.31	0	-558	1608	1549	1519	1460	1430	1534	1445	12	447	100	1040	1	1	12030000	182	12.69	1.13	12	0.03	119.00	1332.00	3530	20240118	-57.22	1382	20241204	9.26	3530	-57.22	20240118	1382	9.26	20241204	3530	-57.22	20240118	1382	9.26	20241204	0.14	N	344860	100	12 억	1119549	N	N	N	N
25	20241227	091235	57	100.00	KOSDAQ		화학	N	N	N	N	N	1518	28	2	1.88	3814518	2529	3.58	1505	1519	1505	1937	1043	1490	1508.31	9.31	0	-276	1608	1549	1519	1460	1430	1534	1445	12	447	100	1040	1	1	12030000	183	12.76	1.14	12	0.02	119.00	1332.00	3530	20240118	-57.00	1382	20241204	9.84	3530	-57.00	20240118	1382	9.84	20241204	3530	-57.00	20240118	1382	9.84	20241204	0.14	N	344860	100	12 억	1119549	N	N	N	N
26	20241226	161225	57	100.00	KOSDAQ		화학	N	N	N	N	N	1490	-27	5	-1.78	105832105	70623	443.70	1517	1578	1489	1972	1062	1517	1498.53	9.30	0	727	1590	1553	1532	1495	1474	1543	1485	12	455	100	1060	1	1	12030000	179	12.52	1.12	12	0.59	119.00	1332.00	3530	20240118	-57.79	1382	20241204	7.81	3530	-57.79	20240118	1382	7.81	20241204	3530	-57.79	20240118	1382	7.81	20241204	0.14	N	344860	100	12 억	1119112	N	N	N	N
27	20241226	151222	57	100.00	KOSDAQ		화학	N	N	N	N	N	1505	-12	5	-0.79	102985045	68714	431.70	1517	1578	1489	1972	1062	1517	1498.72	9.30	0	1152	1590	1553	1532	1495	1474	1543	1485	12	455	100	1060	1	1	12030000	181	12.65	1.13	12	0.57	119.00	1332.00	3530	20240118	-57.37	1382	20241204	8.90	3530	-57.37	20240118	1382	8.90	20241204	3530	-57.37	20240118	1382	8.90	20241204	0.14	N	344860	100	12 억	1119112	N	N	N	N
28	20241226	141221	57	100.00	KOSDAQ		화학	N	N	N	N	N	1507	-10	5	-0.66	100685064	67176	422.04	1517	1578	1489	1972	1062	1517	1498.80	9.30	0	1139	1590	1553	1532	1495	1474	1543	1485	12	455	100	1060	1	1	12030000	181	12.66	1.13	12	0.56	119.00	1332.00	3530	20240118	-57.31	1382	20241204	9.04	3530	-57.31	20240118	1382	9.04	20241204	3530	-57.31	20240118	1382	9.04	20241204	0.14	N	344860	100	12 억	1119112	N	N	N	N
29	20241226	131221	57	100.00	KOSDAQ		화학	N	N	N	N	N	1501	-16	5	-1.05	93764172	62551	392.98	1517	1578	1489	1972	1062	1517	1498.98	9.30	0	5392	1590	1553	1532	1495	1474	1543	1485	12	455	100	1060	1	1	12030000	181	12.61	1.13	12	0.52	119.00	1332.00	3530	20240118	-57.48	1382	20241204	8.61	3530	-57.48	20240118	1382	8.61	20241204	3530	-57.48	20240118	1382	8.61	20241204	0.14	N	344860	100	12 억	1119112	N	N	N	N
30	20241226	121219	57	100.00	KOSDAQ		화학	N	N	N	N	N	1500	-17	5	-1.12	92402287	61642	387.27	1517	1578	1489	1972	1062	1517	1498.99	9.30	0	5697	1590	1553	1532	1495	1474	1543	1485	12	455	100	1060	1	1	12030000	180	12.61	1.13	12	0.51	119.00	1332.00	3530	20240118	-57.51	1382	20241204	8.54	3530	-57.51	20240118	1382	8.54	20241204	3530	-57.51	20240118	1382	8.54	20241204	0.14	N	344860	100	12 억	1119112	N	N	N	N
31	20241226	111217	57	100.00	KOSDAQ		화학	N	N	N	N	N	1506	-11	5	-0.73	25879900	17040	107.06	1517	1578	1499	1972	1062	1517	1518.78	9.30	0	-438	1590	1553	1532	1495	1474	1543	1485	12	455	100	1060	1	1	12030000	181	12.66	1.13	12	0.14	119.00	1332.00	3530	20240118	-57.34	1382	20241204	8.97	3530	-57.34	20240118	1382	8.97	20241204	3530	-57.34	20240118	1382	8.97	20241204	0.14	N	344860	100	12 억	1119112	N	N	N	N
32	20241226	101222	57	100.00	KOSDAQ		화학	N	N	N	N	N	1520	3	2	0.20	7381152	4824	30.31	1517	1578	1517	1972	1062	1517	1530.34	9.30	0	-289	1590	1553	1532	1495	1474	1543	1485	12	455	100	1060	1	1	12030000	183	12.77	1.14	12	0.04	119.00	1332.00	3530	20240118	-56.94	1382	20241204	9.99	3530	-56.94	20240118	1382	9.99	20241204	3530	-56.94	20240118	1382	9.99	20241204	0.14	N	344860	100	12 억	1119112	N	N	N	N
33	20241226	091221	57	100.00	KOSDAQ		화학	N	N	N	N	N	1535	18	2	1.19	3517139	2313	14.53	1517	1578	1517	1972	1062	1517	1520.74	9.30	0	-286	1590	1553	1532	1495	1474	1543	1485	12	455	100	1060	1	1	12030000	185	12.90	1.15	12	0.02	119.00	1332.00	3530	20240118	-56.52	1382	20241204	11.07	3530	-56.52	20240118	1382	11.07	20241204	3530	-56.52	20240118	1382	11.07	20241204	0.14	N	344860	100	12 억	1119112	N	N	N	N
34	20241224	161220	57	100.00	KOSDAQ		화학	N	N	N	N	N	1517	-6	5	-0.39	24187428	15917	103.76	1538	1569	1511	1979	1067	1523	1519.60	9.30	0	-229	1580	1551	1507	1478	1434	1529	1456	12	456	100	1060	1	1	12030000	182	12.75	1.14	12	0.13	119.00	1332.00	3530	20240118	-57.03	1382	20241204	9.77	3530	-57.03	20240118	1382	9.77	20241204	3530	-57.03	20240118	1382	9.77	20241204	0.14	N	344860	100	12 억	1119298	N	N	N	N
35	20241224	151220	57	100.00	KOSDAQ		화학	N	N	N	N	N	1513	-10	5	-0.66	19683620	12941	84.36	1538	1569	1513	1979	1067	1523	1521.03	9.30	0	-55	1580	1551	1507	1478	1434	1529	1456	12	456	100	1060	1	1	12030000	182	12.71	1.14	12	0.11	119.00	1332.00	3530	20240118	-57.14	1382	20241204	9.48	3530	-57.14	20240118	1382	9.48	20241204	3530	-57.14	20240118	1382	9.48	20241204	0.14	N	344860	100	12 억	1119298	N	N	N	N
36	20241224	141216	57	100.00	KOSDAQ		화학	N	N	N	N	N	1535	12	2	0.79	15531187	10200	66.49	1538	1569	1513	1979	1067	1523	1522.67	9.30	0	-229	1580	1551	1507	1478	1434	1529	1456	12	456	100	1060	1	1	12030000	185	12.90	1.15	12	0.08	119.00	1332.00	3530	20240118	-56.52	1382	20241204	11.07	3530	-56.52	20240118	1382	11.07	20241204	3530	-56.52	20240118	1382	11.07	20241204	0.14	N	344860	100	12 억	1119298	N	N	N	N
37	20241224	131218	57	100.00	KOSDAQ		화학	N	N	N	N	N	1535	12	2	0.79	15350004	10082	65.72	1538	1569	1513	1979	1067	1523	1522.52	9.30	0	-197	1580	1551	1507	1478	1434	1529	1456	12	456	100	1060	1	1	12030000	185	12.90	1.15	12	0.08	119.00	1332.00	3530	20240118	-56.52	1382	20241204	11.07	3530	-56.52	20240118	1382	11.07	20241204	3530	-56.52	20240118	1382	11.07	20241204	0.14	N	344860	100	12 억	1119298	N	N	N	N
38	20241224	121220	57	100.00	KOSDAQ		화학	N	N	N	N	N	1514	-9	5	-0.59	9436669	6187	40.33	1538	1569	1513	1979	1067	1523	1525.24	9.30	0	-41	1580	1551	1507	1478	1434	1529	1456	12	456	100	1060	1	1	12030000	182	12.72	1.14	12	0.05	119.00	1332.00	3530	20240118	-57.11	1382	20241204	9.55	3530	-57.11	20240118	1382	9.55	20241204	3530	-57.11	20240118	1382	9.55	20241204	0.14	N	344860	100	12 억	1119298	N	N	N	N
39	20241224	111220	57	100.00	KOSDAQ		화학	N	N	N	N	N	1542	19	2	1.25	5640438	3695	24.09	1538	1569	1523	1979	1067	1523	1526.51	9.30	0	-73	1580	1551	1507	1478	1434	1529	1456	12	456	100	1060	1	1	12030000	186	12.96	1.16	12	0.03	119.00	1332.00	3530	20240118	-56.32	1382	20241204	11.58	3530	-56.32	20240118	1382	11.58	20241204	3530	-56.32	20240118	1382	11.58	20241204	0.14	N	344860	100	12 억	1119298	N	N	N	N
40	20241224	101218	57	100.00	KOSDAQ		화학	N	N	N	N	N	1524	1	2	0.07	5526527	3621	23.60	1538	1569	1523	1979	1067	1523	1526.24	9.30	0	-73	1580	1551	1507	1478	1434	1529	1456	12	456	100	1060	1	1	12030000	183	12.81	1.14	12	0.03	119.00	1332.00	3530	20240118	-56.83	1382	20241204	10.27	3530	-56.83	20240118	1382	10.27	20241204	3530	-56.83	20240118	1382	10.27	20241204	0.14	N	344860	100	12 억	1119298	N	N	N	N
41	20241224	091225	57	100.00	KOSDAQ		화학	N	N	N	N	N	1523	0	3	0.00	5238146	3434	22.39	1538	1569	1523	1979	1067	1523	1525.38	9.30	0	-68	1580	1551	1507	1478	1434	1529	1456	12	456	100	1060	1	1	12030000	183	12.80	1.14	12	0.03	119.00	1332.00	3530	20240118	-56.86	1382	20241204	10.20	3530	-56.86	20240118	1382	10.20	20241204	3530	-56.86	20240118	1382	10.20	20241204	0.14	N	344860	100	12 억	1119298	N	N	N	N
42	20241223	161209	57	100.00	KOSDAQ		화학	N	N	N	N	N	1523	-7	5	-0.46	23229538	15339	106.43	1530	1536	1463	1989	1071	1530	1514.23	9.30	0	1179	1599	1564	1547	1512	1495	1556	1504	12	459	100	1070	1	1	12030000	183	12.80	1.14	12	0.13	119.00	1332.00	3530	20240118	-56.86	1382	20241204	10.20	3530	-56.86	20240118	1382	10.20	20241204	3530	-56.86	20240118	1382	10.20	20241204	0.14	N	344860	100	12 억	1118538	N	N	N	N
43	20241223	151213	57	100.00	KOSDAQ		화학	N	N	N	N	N	1523	-7	5	-0.46	20547535	13578	94.21	1530	1536	1463	1989	1071	1530	1513.08	9.30	0	1306	1599	1564	1547	1512	1495	1556	1504	12	459	100	1070	1	1	12030000	183	12.80	1.14	12	0.11	119.00	1332.00	3530	20240118	-56.86	1382	20241204	10.20	3530	-56.86	20240118	1382	10.20	20241204	3530	-56.86	20240118	1382	10.20	20241204	0.14	N	344860	100	12 억	1118538	N	N	N	N
44	20241223	141210	57	100.00	KOSDAQ		화학	N	N	N	N	N	1535	5	2	0.33	19532920	12917	89.63	1530	1535	1463	1989	1071	1530	1511.95	9.30	0	1940	1599	1564	1547	1512	1495	1556	1504	12	459	100	1070	1	1	12030000	185	12.90	1.15	12	0.11	119.00	1332.00	3530	20240118	-56.52	1382	20241204	11.07	3530	-56.52	20240118	1382	11.07	20241204	3530	-56.52	20240118	1382	11.07	20241204	0.14	N	344860	100	12 억	1118538	N	N	N	N
45	20241223	131209	57	100.00	KOSDAQ		화학	N	N	N	N	N	1521	-9	5	-0.59	16119302	10674	74.06	1530	1530	1463	1989	1071	1530	1509.82	9.30	0	1225	1599	1564	1547	1512	1495	1556	1504	12	459	100	1070	1	1	12030000	183	12.78	1.14	12	0.09	119.00	1332.00	3530	20240118	-56.91	1382	20241204	10.06	3530	-56.91	20240118	1382	10.06	20241204	3530	-56.91	20240118	1382	10.06	20241204	0.14	N	344860	100	12 억	1118538	N	N	N	N
46	20241223	121213	57	100.00	KOSDAQ		화학	N	N	N	N	N	1521	-9	5	-0.59	15911570	10537	73.11	1530	1530	1463	1989	1071	1530	1509.74	9.30	0	1225	1599	1564	1547	1512	1495	1556	1504	12	459	100	1070	1	1	12030000	183	12.78	1.14	12	0.09	119.00	1332.00	3530	20240118	-56.91	1382	20241204	10.06	3530	-56.91	20240118	1382	10.06	20241204	3530	-56.91	20240118	1382	10.06	20241204	0.14	N	344860	100	12 억	1118538	N	N	N	N
47	20241223	111208	57	100.00	KOSDAQ		화학	N	N	N	N	N	1513	-17	5	-1.11	15227077	10086	69.98	1530	1530	1463	1989	1071	1530	1509.37	9.30	0	1178	1599	1564	1547	1512	1495	1556	1504	12	459	100	1070	1	1	12030000	182	12.71	1.14	12	0.08	119.00	1332.00	3530	20240118	-57.14	1382	20241204	9.48	3530	-57.14	20240118	1382	9.48	20241204	3530	-57.14	20240118	1382	9.48	20241204	0.14	N	344860	100	12 억	1118538	N	N	N	N
48	20241223	101202	57	100.00	KOSDAQ		화학	N	N	N	N	N	1520	-10	5	-0.65	14328640	9493	65.87	1530	1530	1463	1989	1071	1530	1509.01	9.30	0	1178	1599	1564	1547	1512	1495	1556	1504	12	459	100	1070	1	1	12030000	183	12.77	1.14	12	0.08	119.00	1332.00	3530	20240118	-56.94	1382	20241204	9.99	3530	-56.94	20240118	1382	9.99	20241204	3530	-56.94	20240118	1382	9.99	20241204	0.14	N	344860	100	12 억	1118538	N	N	N	N
49	20241223	091207	57	100.00	KOSDAQ		화학	N	N	N	N	N	1528	-2	5	-0.13	9936241	6573	45.61	1530	1530	1463	1989	1071	1530	1511.18	9.30	0	-7	1599	1564	1547	1512	1495	1556	1504	12	459	100	1070	1	1	12030000	184	12.84	1.15	12	0.05	119.00	1332.00	3530	20240118	-56.71	1382	20241204	10.56	3530	-56.71	20240118	1382	10.56	20241204	3530	-56.71	20240118	1382	10.56	20241204	0.14	N	344860	100	12 억	1118538	N	N	N	N
50	20241220	161203	57	100.00	KOSDAQ		화학	N	N	N	N	N	1530	-52	5	-3.29	22589369	14412	129.07	1582	1582	1530	2055	1108	1582	1567.40	9.30	0	-779	1603	1592	1586	1575	1569	1598	1581	12	473	100	1100	1	1	12030000	184	12.86	1.15	12	0.12	119.00	1332.00	3530	20240118	-56.66	1382	20241204	10.71	3530	-56.66	20240118	1382	10.71	20241204	3530	-56.66	20240118	1382	10.71	20241204	0.14	N	344860	100	12 억	1119304	N	N	N	N
51	20241220	151206	57	100.00	KOSDAQ		화학	N	N	N	N	N	1560	-22	5	-1.39	20900191	13308	119.18	1582	1582	1530	2055	1108	1582	1570.50	9.30	0	-117	1603	1592	1586	1575	1569	1598	1581	12	473	100	1100	1	1	12030000	188	13.11	1.17	12	0.11	119.00	1332.00	3530	20240118	-55.81	1382	20241204	12.88	3530	-55.81	20240118	1382	12.88	20241204	3530	-55.81	20240118	1382	12.88	20241204	0.14	N	344860	100	12 억	1119304	N	N	N	N
52	20241220	141203	57	100.00	KOSDAQ		화학	N	N	N	N	N	1578	-4	5	-0.25	16439487	10444	93.53	1582	1582	1530	2055	1108	1582	1574.06	9.30	0	-779	1603	1592	1586	1575	1569	1598	1581	12	473	100	1100	1	1	12030000	190	13.26	1.18	12	0.09	119.00	1332.00	3530	20240118	-55.30	1382	20241204	14.18	3530	-55.30	20240118	1382	14.18	20241204	3530	-55.30	20240118	1382	14.18	20241204	0.14	N	344860	100	12 억	1119304	N	N	N	N
53	20241220	131202	57	100.00	KOSDAQ		화학	N	N	N	N	N	1572	-10	5	-0.63	14936465	9482	84.92	1582	1582	1530	2055	1108	1582	1575.24	9.30	0	-923	1603	1592	1586	1575	1569	1598	1581	12	473	100	1100	1	1	12030000	189	13.21	1.18	12	0.08	119.00	1332.00	3530	20240118	-55.47	1382	20241204	13.75	3530	-55.47	20240118	1382	13.75	20241204	3530	-55.47	20240118	1382	13.75	20241204	0.14	N	344860	100	12 억	1119304	N	N	N	N
54	20241220	121201	57	100.00	KOSDAQ		화학	N	N	N	N	N	1578	-4	5	-0.25	14763310	9372	83.93	1582	1582	1530	2055	1108	1582	1575.26	9.30	0	-917	1603	1592	1586	1575	1569	1598	1581	12	473	100	1100	1	1	12030000	190	13.26	1.18	12	0.08	119.00	1332.00	3530	20240118	-55.30	1382	20241204	14.18	3530	-55.30	20240118	1382	14.18	20241204	3530	-55.30	20240118	1382	14.18	20241204	0.14	N	344860	100	12 억	1119304	N	N	N	N
55	20241220	111201	57	100.00	KOSDAQ		화학	N	N	N	N	N	1578	-4	5	-0.25	14214473	9024	80.82	1582	1582	1530	2055	1108	1582	1575.19	9.30	0	-898	1603	1592	1586	1575	1569	1598	1581	12	473	100	1100	1	1	12030000	190	13.26	1.18	12	0.08	119.00	1332.00	3530	20240118	-55.30	1382	20241204	14.18	3530	-55.30	20240118	1382	14.18	20241204	3530	-55.30	20240118	1382	14.18	20241204	0.14	N	344860	100	12 억	1119304	N	N	N	N
56	20241220	101202	57	100.00	KOSDAQ		화학	N	N	N	N	N	1576	-6	5	-0.38	13625792	8651	77.48	1582	1582	1530	2055	1108	1582	1575.05	9.30	0	-859	1603	1592	1586	1575	1569	1598	1581	12	473	100	1100	1	1	12030000	190	13.24	1.18	12	0.07	119.00	1332.00	3530	20240118	-55.35	1382	20241204	14.04	3530	-55.35	20240118	1382	14.04	20241204	3530	-55.35	20240118	1382	14.04	20241204	0.14	N	344860	100	12 억	1119304	N	N	N	N
57	20241220	091204	57	100.00	KOSDAQ		화학	N	N	N	N	N	1581	-1	5	-0.06	10537727	6662	59.66	1582	1582	1580	2055	1108	1582	1581.77	9.30	0	-814	1603	1592	1586	1575	1569	1598	1581	12	473	100	1100	1	1	12030000	190	13.29	1.19	12	0.06	119.00	1332.00	3530	20240118	-55.21	1382	20241204	14.40	3530	-55.21	20240118	1382	14.40	20241204	3530	-55.21	20240118	1382	14.40	20241204	0.14	N	344860	100	12 억	1119304	N	N	N	N
58	20241219	161159	57	100.00	KOSDAQ		화학	N	N	N	N	N	1582	1	2	0.06	17667026	11166	62.56	1581	1597	1580	2055	1107	1581	1582.22	9.31	0	-1031	1663	1622	1597	1556	1531	1609	1543	12	474	100	1100	1	1	12030000	190	13.29	1.19	12	0.09	119.00	1332.00	3530	20240118	-55.18	1382	20241204	14.47	3530	-55.18	20240118	1382	14.47	20241204	3530	-55.18	20240118	1382	14.47	20241204	0.14	N	344860	100	12 억	1120303	N	N	N	N
59	20241219	151157	57	100.00	KOSDAQ		화학	N	N	N	N	N	1581	0	3	0.00	17398086	10996	61.61	1581	1597	1580	2055	1107	1581	1582.22	9.31	0	-1031	1663	1622	1597	1556	1531	1609	1543	12	474	100	1100	1	1	12030000	190	13.29	1.19	12	0.09	119.00	1332.00	3530	20240118	-55.21	1382	20241204	14.40	3530	-55.21	20240118	1382	14.40	20241204	3530	-55.21	20240118	1382	14.40	20241204	0.14	N	344860	100	12 억	1120303	N	N	N	N
60	20241219	141159	57	100.00	KOSDAQ		화학	N	N	N	N	N	1583	2	2	0.13	16398945	10364	58.07	1581	1597	1580	2055	1107	1581	1582.30	9.31	0	-1021	1663	1622	1597	1556	1531	1609	1543	12	474	100	1100	1	1	12030000	190	13.30	1.19	12	0.09	119.00	1332.00	3530	20240118	-55.16	1382	20241204	14.54	3530	-55.16	20240118	1382	14.54	20241204	3530	-55.16	20240118	1382	14.54	20241204	0.14	N	344860	100	12 억	1120303	N	N	N	N
61	20241219	131158	57	100.00	KOSDAQ		화학	N	N	N	N	N	1583	2	2	0.13	15580354	9846	55.17	1581	1597	1580	2055	1107	1581	1582.41	9.31	0	-1021	1663	1622	1597	1556	1531	1609	1543	12	474	100	1100	1	1	12030000	190	13.30	1.19	12	0.08	119.00	1332.00	3530	20240118	-55.16	1382	20241204	14.54	3530	-55.16	20240118	1382	14.54	20241204	3530	-55.16	20240118	1382	14.54	20241204	0.14	N	344860	100	12 억	1120303	N	N	N	N
62	20241219	121201	57	100.00	KOSDAQ		화학	N	N	N	N	N	1581	0	3	0.00	12275577	7755	43.45	1581	1597	1580	2055	1107	1581	1582.94	9.31	0	-1021	1663	1622	1597	1556	1531	1609	1543	12	474	100	1100	1	1	12030000	190	13.29	1.19	12	0.06	119.00	1332.00	3530	20240118	-55.21	1382	20241204	14.40	3530	-55.21	20240118	1382	14.40	20241204	3530	-55.21	20240118	1382	14.40	20241204	0.14	N	344860	100	12 억	1120303	N	N	N	N
63	20241219	111156	57	100.00	KOSDAQ		화학	N	N	N	N	N	1584	3	2	0.19	11432550	7222	40.46	1581	1597	1580	2055	1107	1581	1583.03	9.31	0	-1021	1663	1622	1597	1556	1531	1609	1543	12	474	100	1100	1	1	12030000	191	13.31	1.19	12	0.06	119.00	1332.00	3530	20240118	-55.13	1382	20241204	14.62	3530	-55.13	20240118	1382	14.62	20241204	3530	-55.13	20240118	1382	14.62	20241204	0.14	N	344860	100	12 억	1120303	N	N	N	N
64	20241219	101150	57	100.00	KOSDAQ		화학	N	N	N	N	N	1581	0	3	0.00	10947123	6915	38.74	1581	1597	1581	2055	1107	1581	1583.11	9.31	0	-1031	1663	1622	1597	1556	1531	1609	1543	12	474	100	1100	1	1	12030000	190	13.29	1.19	12	0.06	119.00	1332.00	3530	20240118	-55.21	1382	20241204	14.40	3530	-55.21	20240118	1382	14.40	20241204	3530	-55.21	20240118	1382	14.40	20241204	0.14	N	344860	100	12 억	1120303	N	N	N	N
65	20241219	091200	57	100.00	KOSDAQ		화학	N	N	N	N	N	1581	0	3	0.00	7845693	4960	27.79	1581	1597	1581	2055	1107	1581	1581.80	9.31	0	-417	1663	1622	1597	1556	1531	1609	1543	12	474	100	1100	1	1	12030000	190	13.29	1.19	12	0.04	119.00	1332.00	3530	20240118	-55.21	1382	20241204	14.40	3530	-55.21	20240118	1382	14.40	20241204	3530	-55.21	20240118	1382	14.40	20241204	0.14	N	344860	100	12 억	1120303	N	N	N	N
66	20241218	161154	57	100.00	KOSDAQ		화학	N	N	N	N	N	1581	-1	5	-0.06	28415642	17848	140.72	1638	1638	1572	2055	1108	1582	1592.10	9.31	0	755	1675	1628	1599	1552	1523	1614	1538	12	473	100	1100	1	1	12030000	190	13.29	1.19	12	0.15	119.00	1332.00	3530	20240118	-55.21	1382	20241204	14.40	3530	-55.21	20240118	1382	14.40	20241204	3530	-55.21	20240118	1382	14.40	20241204	0.14	N	344860	100	12 억	1119548	N	N	N	N
67	20241218	151158	57	100.00	KOSDAQ		화학	N	N	N	N	N	1596	14	2	0.88	26239218	16478	129.92	1638	1638	1572	2055	1108	1582	1592.39	9.31	0	816	1675	1628	1599	1552	1523	1614	1538	12	473	100	1100	1	1	12030000	192	13.41	1.20	12	0.14	119.00	1332.00	3530	20240118	-54.79	1382	20241204	15.48	3530	-54.79	20240118	1382	15.48	20241204	3530	-54.79	20240118	1382	15.48	20241204	0.14	N	344860	100	12 억	1119548	N	N	N	N
68	20241218	141154	57	100.00	KOSDAQ		화학	N	N	N	N	N	1597	15	2	0.95	25672566	16123	127.12	1638	1638	1572	2055	1108	1582	1592.31	9.31	0	893	1675	1628	1599	1552	1523	1614	1538	12	473	100	1100	1	1	12030000	192	13.42	1.20	12	0.13	119.00	1332.00	3530	20240118	-54.76	1382	20241204	15.56	3530	-54.76	20240118	1382	15.56	20241204	3530	-54.76	20240118	1382	15.56	20241204	0.14	N	344860	100	12 억	1119548	N	N	N	N
69	20241218	131157	57	100.00	KOSDAQ		화학	N	N	N	N	N	1614	32	2	2.02	19311918	12115	95.52	1638	1638	1572	2055	1108	1582	1594.07	9.31	0	801	1675	1628	1599	1552	1523	1614	1538	12	473	100	1100	1	1	12030000	194	13.56	1.21	12	0.10	119.00	1332.00	3530	20240118	-54.28	1382	20241204	16.79	3530	-54.28	20240118	1382	16.79	20241204	3530	-54.28	20240118	1382	16.79	20241204	0.14	N	344860	100	12 억	1119548	N	N	N	N
70	20241218	121149	57	100.00	KOSDAQ		화학	N	N	N	N	N	1615	33	2	2.09	19255401	12080	95.25	1638	1638	1572	2055	1108	1582	1594.01	9.31	0	801	1675	1628	1599	1552	1523	1614	1538	12	473	100	1100	1	1	12030000	194	13.57	1.21	12	0.10	119.00	1332.00	3530	20240118	-54.25	1382	20241204	16.86	3530	-54.25	20240118	1382	16.86	20241204	3530	-54.25	20240118	1382	16.86	20241204	0.14	N	344860	100	12 억	1119548	N	N	N	N
71	20241218	111149	57	100.00	KOSDAQ		화학	N	N	N	N	N	1581	-1	5	-0.06	11139029	7036	55.48	1638	1638	1572	2055	1108	1582	1583.15	9.31	0	92	1675	1628	1599	1552	1523	1614	1538	12	473	100	1100	1	1	12030000	190	13.29	1.19	12	0.06	119.00	1332.00	3530	20240118	-55.21	1382	20241204	14.40	3530	-55.21	20240118	1382	14.40	20241204	3530	-55.21	20240118	1382	14.40	20241204	0.14	N	344860	100	12 억	1119548	N	N	N	N
72	20241218	101156	57	100.00	KOSDAQ		화학	N	N	N	N	N	1604	22	2	1.39	1215294	764	6.02	1638	1638	1584	2055	1108	1582	1590.98	9.31	0	123	1675	1628	1599	1552	1523	1614	1538	12	473	100	1100	1	1	12030000	193	13.48	1.20	12	0.01	119.00	1332.00	3530	20240118	-54.56	1382	20241204	16.06	3530	-54.56	20240118	1382	16.06	20241204	3530	-54.56	20240118	1382	16.06	20241204	0.14	N	344860	100	12 억	1119548	N	N	N	N
73	20241218	091200	57	100.00	KOSDAQ		화학	N	N	N	N	N	1597	15	2	0.95	122801	77	0.61	1638	1638	1597	2055	1108	1582	1600.62	9.31	0	0	1675	1628	1599	1552	1523	1614	1538	12	473	100	1100	1	1	12030000	192	13.42	1.20	12	0.00	119.00	1332.00	3530	20240118	-54.76	1382	20241204	15.56	3530	-54.76	20240118	1382	15.56	20241204	3530	-54.76	20240118	1382	15.56	20241204	0.14	N	344860	100	12 억	1119548	N	N	N	N
74	20241217	161151	57	100.00	KOSDAQ		화학	N	N	N	N	N	1582	-48	5	-2.94	20204635	12683	61.87	1630	1646	1570	2115	1141	1630	1593.03	9.31	0	-357	1680	1655	1605	1580	1530	1667	1592	12	485	100	1140	1	1	12030000	190	13.29	1.19	12	0.11	119.00	1332.00	3530	20240118	-55.18	1382	20241204	14.47	3530	-55.18	20240118	1382	14.47	20241204	3530	-55.18	20240118	1382	14.47	20241204	0.14	N	344860	100	12 억	1119904	N	N	N	N
75	20241217	151156	57	100.00	KOSDAQ		화학	N	N	N	N	N	1580	-50	5	-3.07	20093859	12613	61.53	1630	1646	1570	2115	1141	1630	1593.09	9.31	0	-357	1680	1655	1605	1580	1530	1667	1592	12	485	100	1140	1	1	12030000	190	13.28	1.19	12	0.10	119.00	1332.00	3530	20240118	-55.24	1382	20241204	14.33	3530	-55.24	20240118	1382	14.33	20241204	3530	-55.24	20240118	1382	14.33	20241204	0.14	N	344860	100	12 억	1119904	N	N	N	N
76	20241217	141147	57	100.00	KOSDAQ		화학	N	N	N	N	N	1599	-31	5	-1.90	17194225	10780	52.59	1630	1646	1570	2115	1141	1630	1595.00	9.31	0	-350	1680	1655	1605	1580	1530	1667	1592	12	485	100	1140	1	1	12030000	192	13.44	1.20	12	0.09	119.00	1332.00	3530	20240118	-54.70	1382	20241204	15.70	3530	-54.70	20240118	1382	15.70	20241204	3530	-54.70	20240118	1382	15.70	20241204	0.14	N	344860	100	12 억	1119904	N	N	N	N
77	20241217	131142	57	100.00	KOSDAQ		화학	N	N	N	N	N	1583	-47	5	-2.88	14441033	9049	44.14	1630	1646	1570	2115	1141	1630	1595.85	9.31	0	-350	1680	1655	1605	1580	1530	1667	1592	12	485	100	1140	1	1	12030000	190	13.30	1.19	12	0.08	119.00	1332.00	3530	20240118	-55.16	1382	20241204	14.54	3530	-55.16	20240118	1382	14.54	20241204	3530	-55.16	20240118	1382	14.54	20241204	0.14	N	344860	100	12 억	1119904	N	N	N	N
78	20241217	121112	57	100.00	KOSDAQ		화학	N	N	N	N	N	1591	-39	5	-2.39	5915294	3661	17.86	1630	1646	1590	2115	1141	1630	1615.74	9.31	0	-228	1680	1655	1605	1580	1530	1667	1592	12	485	100	1140	1	1	12030000	191	13.37	1.19	12	0.03	119.00	1332.00	3530	20240118	-54.93	1382	20241204	15.12	3530	-54.93	20240118	1382	15.12	20241204	3530	-54.93	20240118	1382	15.12	20241204	0.14	N	344860	100	12 억	1119904	N	N	N	N
79	20241217	111131	57	100.00	KOSDAQ		화학	N	N	N	N	N	1624	-6	5	-0.37	4132410	2545	12.42	1630	1646	1590	2115	1141	1630	1623.72	9.31	0	-233	1680	1655	1605	1580	1530	1667	1592	12	485	100	1140	1	1	12030000	195	13.65	1.22	12	0.02	119.00	1332.00	3530	20240118	-53.99	1382	20241204	17.51	3530	-53.99	20240118	1382	17.51	20241204	3530	-53.99	20240118	1382	17.51	20241204	0.14	N	344860	100	12 억	1119904	N	N	N	N
80	20241217	101137	57	100.00	KOSDAQ		화학	N	N	N	N	N	1629	-1	5	-0.06	3804387	2342	11.42	1630	1646	1590	2115	1141	1630	1624.41	9.31	0	-188	1680	1655	1605	1580	1530	1667	1592	12	485	100	1140	1	1	12030000	196	13.69	1.22	12	0.02	119.00	1332.00	3530	20240118	-53.85	1382	20241204	17.87	3530	-53.85	20240118	1382	17.87	20241204	3530	-53.85	20240118	1382	17.87	20241204	0.14	N	344860	100	12 억	1119904	N	N	N	N
81	20241217	091153	57	100.00	KOSDAQ		화학	N	N	N	N	N	1615	-15	5	-0.92	660935	407	1.99	1630	1630	1615	2115	1141	1630	1623.84	9.31	0	-20	1680	1655	1605	1580	1530	1667	1592	12	485	100	1140	1	1	12030000	194	13.57	1.21	12	0.00	119.00	1332.00	3530	20240118	-54.25	1382	20241204	16.86	3530	-54.25	20240118	1382	16.86	20241204	3530	-54.25	20240118	1382	16.86	20241204	0.14	N	344860	100	12 억	1119904	N	N	N	N
82	20241216	161143	57	100.00	KOSDAQ		화학	N	N	N	N	N	1630	75	2	4.82	33135700	20499	57.57	1555	1630	1555	2020	1089	1555	1616.46	9.31	0	14	1642	1598	1560	1516	1478	1579	1497	12	465	100	1080	1	1	12030000	196	13.70	1.22	12	0.17	119.00	1332.00	3530	20240118	-53.82	1382	20241204	17.95	3530	-53.82	20240118	1382	17.95	20241204	3530	-53.82	20240118	1382	17.95	20241204	0.14	N	344860	100	12 억	1119890	N	N	N	N
83	20241216	151153	57	100.00	KOSDAQ		화학	N	N	N	N	N	1624	69	2	4.44	30565190	18922	53.14	1555	1630	1555	2020	1089	1555	1615.34	9.31	0	197	1642	1598	1560	1516	1478	1579	1497	12	465	100	1080	1	1	12030000	195	13.65	1.22	12	0.16	119.00	1332.00	3530	20240118	-53.99	1382	20241204	17.51	3530	-53.99	20240118	1382	17.51	20241204	3530	-53.99	20240118	1382	17.51	20241204	0.14	N	344860	100	12 억	1119890	N	N	N	N
84	20241216	141151	57	100.00	KOSDAQ		화학	N	N	N	N	N	1617	62	2	3.99	29814247	18459	51.84	1555	1630	1555	2020	1089	1555	1615.17	9.31	0	334	1642	1598	1560	1516	1478	1579	1497	12	465	100	1080	1	1	12030000	195	13.59	1.21	12	0.15	119.00	1332.00	3530	20240118	-54.19	1382	20241204	17.00	3530	-54.19	20240118	1382	17.00	20241204	3530	-54.19	20240118	1382	17.00	20241204	0.14	N	344860	100	12 억	1119890	N	N	N	N
85	20241216	131153	57	100.00	KOSDAQ		화학	N	N	N	N	N	1617	62	2	3.99	28791468	17824	50.06	1555	1630	1555	2020	1089	1555	1615.33	9.31	0	334	1642	1598	1560	1516	1478	1579	1497	12	465	100	1080	1	1	12030000	195	13.59	1.21	12	0.15	119.00	1332.00	3530	20240118	-54.19	1382	20241204	17.00	3530	-54.19	20240118	1382	17.00	20241204	3530	-54.19	20240118	1382	17.00	20241204	0.14	N	344860	100	12 억	1119890	N	N	N	N
86	20241216	121151	57	100.00	KOSDAQ		화학	N	N	N	N	N	1623	68	2	4.37	28755884	17802	50.00	1555	1630	1555	2020	1089	1555	1615.33	9.31	0	334	1642	1598	1560	1516	1478	1579	1497	12	465	100	1080	1	1	12030000	195	13.64	1.22	12	0.15	119.00	1332.00	3530	20240118	-54.02	1382	20241204	17.44	3530	-54.02	20240118	1382	17.44	20241204	3530	-54.02	20240118	1382	17.44	20241204	0.14	N	344860	100	12 억	1119890	N	N	N	N
87	20241216	111151	57	100.00	KOSDAQ		화학	N	N	N	N	N	1630	75	2	4.82	26242244	16237	45.60	1555	1630	1555	2020	1089	1555	1616.21	9.31	0	469	1642	1598	1560	1516	1478	1579	1497	12	465	100	1080	1	1	12030000	196	13.70	1.22	12	0.13	119.00	1332.00	3530	20240118	-53.82	1382	20241204	17.95	3530	-53.82	20240118	1382	17.95	20241204	3530	-53.82	20240118	1382	17.95	20241204	0.14	N	344860	100	12 억	1119890	N	N	N	N
88	20241216	101152	57	100.00	KOSDAQ		화학	N	N	N	N	N	1619	64	2	4.12	8315311	5221	14.66	1555	1630	1555	2020	1089	1555	1592.69	9.31	0	426	1642	1598	1560	1516	1478	1579	1497	12	465	100	1080	1	1	12030000	195	13.61	1.22	12	0.04	119.00	1332.00	3530	20240118	-54.14	1382	20241204	17.15	3530	-54.14	20240118	1382	17.15	20241204	3530	-54.14	20240118	1382	17.15	20241204	0.14	N	344860	100	12 억	1119890	N	N	N	N
89	20241216	091153	57	100.00	KOSDAQ		화학	N	N	N	N	N	1623	68	2	4.37	4605680	2911	8.18	1555	1630	1555	2020	1089	1555	1582.19	9.31	0	659	1642	1598	1560	1516	1478	1579	1497	12	465	100	1080	1	1	12030000	195	13.64	1.22	12	0.02	119.00	1332.00	3530	20240118	-54.02	1382	20241204	17.44	3530	-54.02	20240118	1382	17.44	20241204	3530	-54.02	20240118	1382	17.44	20241204	0.14	N	344860	100	12 억	1119890	N	N	N	N
90	20241213	161143	57	100.00	KOSDAQ		화학	N	N	N	N	N	1555	-9	5	-0.58	55193309	35487	89.70	1564	1604	1522	2030	1095	1564	1555.31	9.31	0	-90	1578	1571	1565	1558	1552	1570	1557	12	466	100	1090	1	1	12030000	187	13.07	1.17	12	0.29	119.00	1332.00	3530	20240118	-55.95	1382	20241204	12.52	3530	-55.95	20240118	1382	12.52	20241204	3530	-55.95	20240118	1382	12.52	20241204	0.14	N	344860	100	12 억	1119980	N	N	N	N
91	20241213	151149	57	100.00	KOSDAQ		화학	N	N	N	N	N	1570	6	2	0.38	54159234	34822	88.02	1564	1604	1522	2030	1095	1564	1555.32	9.31	0	360	1578	1571	1565	1558	1552	1570	1557	12	466	100	1090	1	1	12030000	189	13.19	1.18	12	0.29	119.00	1332.00	3530	20240118	-55.52	1382	20241204	13.60	3530	-55.52	20240118	1382	13.60	20241204	3530	-55.52	20240118	1382	13.60	20241204	0.14	N	344860	100	12 억	1119980	N	N	N	N
92	20241213	141149	57	100.00	KOSDAQ		화학	N	N	N	N	N	1559	-5	5	-0.32	52459662	33732	85.27	1564	1604	1522	2030	1095	1564	1555.19	9.31	0	386	1578	1571	1565	1558	1552	1570	1557	12	466	100	1090	1	1	12030000	188	13.10	1.17	12	0.28	119.00	1332.00	3530	20240118	-55.84	1382	20241204	12.81	3530	-55.84	20240118	1382	12.81	20241204	3530	-55.84	20240118	1382	12.81	20241204	0.14	N	344860	100	12 억	1119980	N	N	N	N
93	20241213	131150	57	100.00	KOSDAQ		화학	N	N	N	N	N	1550	-14	5	-0.90	48612605	31261	79.02	1564	1604	1522	2030	1095	1564	1555.06	9.31	0	421	1578	1571	1565	1558	1552	1570	1557	12	466	100	1090	1	1	12030000	186	13.03	1.16	12	0.26	119.00	1332.00	3530	20240118	-56.09	1382	20241204	12.16	3530	-56.09	20240118	1382	12.16	20241204	3530	-56.09	20240118	1382	12.16	20241204	0.14	N	344860	100	12 억	1119980	N	N	N	N
94	20241213	121149	57	100.00	KOSDAQ		화학	N	N	N	N	N	1544	-20	5	-1.28	38057514	24431	61.76	1564	1604	1522	2030	1095	1564	1557.76	9.31	0	1206	1578	1571	1565	1558	1552	1570	1557	12	466	100	1090	1	1	12030000	186	12.97	1.16	12	0.20	119.00	1332.00	3530	20240118	-56.26	1382	20241204	11.72	3530	-56.26	20240118	1382	11.72	20241204	3530	-56.26	20240118	1382	11.72	20241204	0.14	N	344860	100	12 억	1119980	N	N	N	N
95	20241213	111147	57	100.00	KOSDAQ		화학	N	N	N	N	N	1550	-14	5	-0.90	36779636	23604	59.67	1564	1604	1522	2030	1095	1564	1558.20	9.31	0	1236	1578	1571	1565	1558	1552	1570	1557	12	466	100	1090	1	1	12030000	186	13.03	1.16	12	0.20	119.00	1332.00	3530	20240118	-56.09	1382	20241204	12.16	3530	-56.09	20240118	1382	12.16	20241204	3530	-56.09	20240118	1382	12.16	20241204	0.14	N	344860	100	12 억	1119980	N	N	N	N
96	20241213	101139	57	100.00	KOSDAQ		화학	N	N	N	N	N	1542	-22	5	-1.41	36479227	23410	59.18	1564	1604	1522	2030	1095	1564	1558.28	9.31	0	1253	1578	1571	1565	1558	1552	1570	1557	12	466	100	1090	1	1	12030000	186	12.96	1.16	12	0.19	119.00	1332.00	3530	20240118	-56.32	1382	20241204	11.58	3530	-56.32	20240118	1382	11.58	20241204	3530	-56.32	20240118	1382	11.58	20241204	0.14	N	344860	100	12 억	1119980	N	N	N	N
97	20241213	091141	57	100.00	KOSDAQ		화학	N	N	N	N	N	1542	-22	5	-1.41	32435786	20788	52.55	1564	1604	1522	2030	1095	1564	1560.31	9.31	0	1276	1578	1571	1565	1558	1552	1570	1557	12	466	100	1090	1	1	12030000	186	12.96	1.16	12	0.17	119.00	1332.00	3530	20240118	-56.32	1382	20241204	11.58	3530	-56.32	20240118	1382	11.58	20241204	3530	-56.32	20240118	1382	11.58	20241204	0.14	N	344860	100	12 억	1119980	N	N	N	N
98	20241212	161147	57	100.00	KOSDAQ		화학	N	N	N	N	N	1564	0	3	0.00	61902515	39560	32.41	1564	1572	1559	2030	1095	1564	1564.78	9.32	0	-740	1741	1652	1536	1447	1331	1697	1492	12	466	100	1090	1	1	12030000	188	13.14	1.17	12	0.33	119.00	1332.00	3530	20240118	-55.69	1382	20241204	13.17	3530	-55.69	20240118	1382	13.17	20241204	3530	-55.69	20240118	1382	13.17	20241204	0.14	N	344860	100	12 억	1120720	N	N	N	N
99	20241212	151141	57	100.00	KOSDAQ		화학	N	N	N	N	N	1571	7	2	0.45	58872832	37626	30.83	1564	1572	1559	2030	1095	1564	1564.69	9.32	0	-663	1741	1652	1536	1447	1331	1697	1492	12	466	100	1090	1	1	12030000	189	13.20	1.18	12	0.31	119.00	1332.00	3530	20240118	-55.50	1382	20241204	13.68	3530	-55.50	20240118	1382	13.68	20241204	3530	-55.50	20240118	1382	13.68	20241204	0.14	N	344860	100	12 억	1120720	N	N	N	N
100	20241212	141138	57	100.00	KOSDAQ		화학	N	N	N	N	N	1572	8	2	0.51	56576685	36161	29.63	1564	1572	1559	2030	1095	1564	1564.58	9.32	0	-663	1741	1652	1536	1447	1331	1697	1492	12	466	100	1090	1	1	12030000	189	13.21	1.18	12	0.30	119.00	1332.00	3530	20240118	-55.47	1382	20241204	13.75	3530	-55.47	20240118	1382	13.75	20241204	3530	-55.47	20240118	1382	13.75	20241204	0.14	N	344860	100	12 억	1120720	N	N	N	N
101	20241212	131127	57	100.00	KOSDAQ		화학	N	N	N	N	N	1564	0	3	0.00	34641385	22136	18.14	1564	1572	1559	2030	1095	1564	1564.94	9.32	0	-663	1741	1652	1536	1447	1331	1697	1492	12	466	100	1090	1	1	12030000	188	13.14	1.17	12	0.18	119.00	1332.00	3530	20240118	-55.69	1382	20241204	13.17	3530	-55.69	20240118	1382	13.17	20241204	3530	-55.69	20240118	1382	13.17	20241204	0.14	N	344860	100	12 억	1120720	N	N	N	N
102	20241212	121121	57	100.00	KOSDAQ		화학	N	N	N	N	N	1564	0	3	0.00	14514157	9269	7.59	1564	1572	1559	2030	1095	1564	1565.89	9.32	0	-442	1741	1652	1536	1447	1331	1697	1492	12	466	100	1090	1	1	12030000	188	13.14	1.17	12	0.08	119.00	1332.00	3530	20240118	-55.69	1382	20241204	13.17	3530	-55.69	20240118	1382	13.17	20241204	3530	-55.69	20240118	1382	13.17	20241204	0.14	N	344860	100	12 억	1120720	N	N	N	N
103	20241212	111132	57	100.00	KOSDAQ		화학	N	N	N	N	N	1572	8	2	0.51	8644542	5518	4.52	1564	1572	1559	2030	1095	1564	1566.62	9.32	0	-346	1741	1652	1536	1447	1331	1697	1492	12	466	100	1090	1	1	12030000	189	13.21	1.18	12	0.05	119.00	1332.00	3530	20240118	-55.47	1382	20241204	13.75	3530	-55.47	20240118	1382	13.75	20241204	3530	-55.47	20240118	1382	13.75	20241204	0.14	N	344860	100	12 억	1120720	N	N	N	N
104	20241212	101129	57	100.00	KOSDAQ		화학	N	N	N	N	N	1562	-2	5	-0.13	6474288	4131	3.38	1564	1572	1562	2030	1095	1564	1567.26	9.32	0	-339	1741	1652	1536	1447	1331	1697	1492	12	466	100	1090	1	1	12030000	188	13.13	1.17	12	0.03	119.00	1332.00	3530	20240118	-55.75	1382	20241204	13.02	3530	-55.75	20240118	1382	13.02	20241204	3530	-55.75	20240118	1382	13.02	20241204	0.14	N	344860	100	12 억	1120720	N	N	N	N
105	20241212	091140	57	100.00	KOSDAQ		화학	N	N	N	N	N	1571	7	2	0.45	3542861	2264	1.86	1564	1571	1564	2030	1095	1564	1564.88	9.32	0	-249	1741	1652	1536	1447	1331	1697	1492	12	466	100	1090	1	1	12030000	189	13.20	1.18	12	0.02	119.00	1332.00	3530	20240118	-55.50	1382	20241204	13.68	3530	-55.50	20240118	1382	13.68	20241204	3530	-55.50	20240118	1382	13.68	20241204	0.14	N	344860	100	12 억	1120720	N	N	N	N
106	20241211	161134	57	100.00	KOSDAQ		화학	N	N	N	N	N	1564	144	2	10.14	189025753	121950	366.15	1428	1625	1420	1846	994	1420	1550.03	9.33	0	-1505	1553	1486	1443	1376	1333	1465	1355	12	426	100	990	1	1	12030000	188	13.14	1.17	12	1.01	119.00	1332.00	3530	20240118	-55.69	1382	20241204	13.17	3530	-55.69	20240118	1382	13.17	20241204	3530	-55.69	20240118	1382	13.17	20241204	0.14	N	344860	100	12 억	1122027	N	N	N	N
107	20241211	151058	57	100.00	KOSDAQ		화학	N	N	N	N	N	1572	152	2	10.70	185132609	119464	358.69	1428	1625	1420	1846	994	1420	1549.69	9.33	0	-1804	1553	1486	1443	1376	1333	1465	1355	12	426	100	990	1	1	12030000	189	13.21	1.18	12	0.99	119.00	1332.00	3530	20240118	-55.47	1382	20241204	13.75	3530	-55.47	20240118	1382	13.75	20241204	3530	-55.47	20240118	1382	13.75	20241204	0.14	N	344860	100	12 억	1122027	N	N	N	N
108	20241211	141142	57	100.00	KOSDAQ		화학	N	N	N	N	N	1562	142	2	10.00	172407022	111269	334.08	1428	1625	1420	1846	994	1420	1549.46	9.33	0	-2947	1553	1486	1443	1376	1333	1465	1355	12	426	100	990	1	1	12030000	188	13.13	1.17	12	0.92	119.00	1332.00	3530	20240118	-55.75	1382	20241204	13.02	3530	-55.75	20240118	1382	13.02	20241204	3530	-55.75	20240118	1382	13.02	20241204	0.14	N	344860	100	12 억	1122027	N	N	N	N
109	20241211	131143	57	100.00	KOSDAQ		화학	N	N	N	N	N	1572	152	2	10.70	152348269	98674	296.26	1428	1625	1420	1846	994	1420	1543.96	9.33	0	-2955	1553	1486	1443	1376	1333	1465	1355	12	426	100	990	1	1	12030000	189	13.21	1.18	12	0.82	119.00	1332.00	3530	20240118	-55.47	1382	20241204	13.75	3530	-55.47	20240118	1382	13.75	20241204	3530	-55.47	20240118	1382	13.75	20241204	0.14	N	344860	100	12 억	1122027	N	N	N	N
110	20241211	121145	57	100.00	KOSDAQ		화학	N	N	N	N	N	1578	158	2	11.13	136809654	88794	266.60	1428	1625	1420	1846	994	1420	1540.75	9.33	0	-1308	1553	1486	1443	1376	1333	1465	1355	12	426	100	990	1	1	12030000	190	13.26	1.18	12	0.74	119.00	1332.00	3530	20240118	-55.30	1382	20241204	14.18	3530	-55.30	20240118	1382	14.18	20241204	3530	-55.30	20240118	1382	14.18	20241204	0.14	N	344860	100	12 억	1122027	N	N	N	N
111	20241211	111139	57	100.00	KOSDAQ		화학	N	N	N	N	N	1515	95	2	6.69	105739698	68729	206.36	1428	1625	1420	1846	994	1420	1538.50	9.33	0	2173	1553	1486	1443	1376	1333	1465	1355	12	426	100	990	1	1	12030000	182	12.73	1.14	12	0.57	119.00	1332.00	3530	20240118	-57.08	1382	20241204	9.62	3530	-57.08	20240118	1382	9.62	20241204	3530	-57.08	20240118	1382	9.62	20241204	0.14	N	344860	100	12 억	1122027	N	N	N	N
112	20241211	101141	57	100.00	KOSDAQ		화학	N	N	N	N	N	1468	48	2	3.38	10613375	7426	22.30	1428	1468	1420	1846	994	1420	1429.22	9.33	0	419	1553	1486	1443	1376	1333	1465	1355	12	426	100	990	1	1	12030000	177	12.34	1.10	12	0.06	119.00	1332.00	3530	20240118	-58.41	1382	20241204	6.22	3530	-58.41	20240118	1382	6.22	20241204	3530	-58.41	20240118	1382	6.22	20241204	0.14	N	344860	100	12 억	1122027	N	N	N	N
113	20241211	091146	57	100.00	KOSDAQ		화학	N	N	N	N	N	1420	0	3	0.00	8328521	5841	17.54	1428	1463	1420	1846	994	1420	1425.87	9.33	0	505	1553	1486	1443	1376	1333	1465	1355	12	426	100	990	1	1	12030000	171	11.93	1.07	12	0.05	119.00	1332.00	3530	20240118	-59.77	1382	20241204	2.75	3530	-59.77	20240118	1382	2.75	20241204	3530	-59.77	20240118	1382	2.75	20241204	0.14	N	344860	100	12 억	1122027	N	N	N	N
114	20241210	161130	57	100.00	KOSDAQ		화학	N	N	N	N	N	1420	0	3	0.00	47370760	33306	125.43	1430	1510	1400	1846	994	1420	1422.29	9.31	0	2061	1442	1430	1408	1396	1374	1437	1403	12	426	100	990	1	1	12030000	171	11.93	1.07	12	0.28	119.00	1332.00	3530	20240118	-59.77	1382	20241204	2.75	3530	-59.77	20240118	1382	2.75	20241204	3530	-59.77	20240118	1382	2.75	20241204	0.14	N	344860	100	12 억	1119619	N	N	N	N
115	20241210	151132	57	100.00	KOSDAQ		화학	N	N	N	N	N	1420	0	3	0.00	47113740	33125	124.75	1430	1510	1400	1846	994	1420	1422.30	9.31	0	2242	1442	1430	1408	1396	1374	1437	1403	12	426	100	990	1	1	12030000	171	11.93	1.07	12	0.28	119.00	1332.00	3530	20240118	-59.77	1382	20241204	2.75	3530	-59.77	20240118	1382	2.75	20241204	3530	-59.77	20240118	1382	2.75	20241204	0.14	N	344860	100	12 억	1119619	N	N	N	N
116	20241210	141132	57	100.00	KOSDAQ		화학	N	N	N	N	N	1431	11	2	0.77	44240252	31108	117.15	1430	1510	1400	1846	994	1420	1422.15	9.31	0	2160	1442	1430	1408	1396	1374	1437	1403	12	426	100	990	1	1	12030000	172	12.03	1.07	12	0.26	119.00	1332.00	3530	20240118	-59.46	1382	20241204	3.55	3530	-59.46	20240118	1382	3.55	20241204	3530	-59.46	20240118	1382	3.55	20241204	0.14	N	344860	100	12 억	1119619	N	N	N	N
117	20241210	131135	57	100.00	KOSDAQ		화학	N	N	N	N	N	1430	10	2	0.70	40434727	28448	107.14	1430	1510	1400	1846	994	1420	1421.36	9.31	0	3348	1442	1430	1408	1396	1374	1437	1403	12	426	100	990	1	1	12030000	172	12.02	1.07	12	0.24	119.00	1332.00	3530	20240118	-59.49	1382	20241204	3.47	3530	-59.49	20240118	1382	3.47	20241204	3530	-59.49	20240118	1382	3.47	20241204	0.14	N	344860	100	12 억	1119619	N	N	N	N
118	20241210	121132	57	100.00	KOSDAQ		화학	N	N	N	N	N	1413	-7	5	-0.49	28053870	19687	74.14	1430	1510	1400	1846	994	1420	1424.99	9.31	0	2182	1442	1430	1408	1396	1374	1437	1403	12	426	100	990	1	1	12030000	170	11.87	1.06	12	0.16	119.00	1332.00	3530	20240118	-59.97	1382	20241204	2.24	3530	-59.97	20240118	1382	2.24	20241204	3530	-59.97	20240118	1382	2.24	20241204	0.14	N	344860	100	12 억	1119619	N	N	N	N
119	20241210	111132	57	100.00	KOSDAQ		화학	N	N	N	N	N	1450	30	2	2.11	18222891	12761	48.06	1430	1510	1400	1846	994	1420	1428.01	9.31	0	879	1442	1430	1408	1396	1374	1437	1403	12	426	100	990	1	1	12030000	174	12.18	1.09	12	0.11	119.00	1332.00	3530	20240118	-58.92	1382	20241204	4.92	3530	-58.92	20240118	1382	4.92	20241204	3530	-58.92	20240118	1382	4.92	20241204	0.14	N	344860	100	12 억	1119619	N	N	N	N
120	20241210	101133	57	100.00	KOSDAQ		화학	N	N	N	N	N	1434	14	2	0.99	5417552	3771	14.20	1430	1510	1420	1846	994	1420	1436.64	9.31	0	707	1442	1430	1408	1396	1374	1437	1403	12	426	100	990	1	1	12030000	173	12.05	1.08	12	0.03	119.00	1332.00	3530	20240118	-59.38	1382	20241204	3.76	3530	-59.38	20240118	1382	3.76	20241204	3530	-59.38	20240118	1382	3.76	20241204	0.14	N	344860	100	12 억	1119619	N	N	N	N
121	20241210	091140	57	100.00	KOSDAQ		화학	N	N	N	N	N	1463	43	2	3.03	1230072	852	3.21	1430	1510	1420	1846	994	1420	1443.75	9.31	0	-8	1442	1430	1408	1396	1374	1437	1403	12	426	100	990	1	1	12030000	176	12.29	1.10	12	0.01	119.00	1332.00	3530	20240118	-58.56	1382	20241204	5.86	3530	-58.56	20240118	1382	5.86	20241204	3530	-58.56	20240118	1382	5.86	20241204	0.14	N	344860	100	12 억	1119619	N	N	N	N
122	20241209	161129	57	100.00	KOSDAQ		화학	N	N	N	N	N	1420	6	2	0.42	37055092	26553	52.71	1400	1420	1386	1838	990	1414	1395.38	9.31	0	-139	1471	1442	1421	1392	1371	1432	1382	12	424	100	980	1	1	12030000	171	11.93	1.07	12	0.22	119.00	1332.00	3530	20240118	-59.77	1382	20241204	2.75	3530	-59.77	20240118	1382	2.75	20241204	3530	-59.77	20240118	1382	2.75	20241204	0.14	N	344860	100	12 억	1119820	N	N	N	N
123	20241209	151130	57	100.00	KOSDAQ		화학	N	N	N	N	N	1400	-14	5	-0.99	34491992	24747	49.13	1400	1411	1386	1838	990	1414	1393.70	9.31	0	-135	1471	1442	1421	1392	1371	1432	1382	12	424	100	980	1	1	12030000	168	11.76	1.05	12	0.21	119.00	1332.00	3530	20240118	-60.34	1382	20241204	1.30	3530	-60.34	20240118	1382	1.30	20241204	3530	-60.34	20240118	1382	1.30	20241204	0.14	N	344860	100	12 억	1119820	N	N	N	N
124	20241209	141130	57	100.00	KOSDAQ		화학	N	N	N	N	N	1391	-23	5	-1.63	31072292	22300	44.27	1400	1411	1386	1838	990	1414	1393.28	9.31	0	38	1471	1442	1421	1392	1371	1432	1382	12	424	100	980	1	1	12030000	167	11.69	1.04	12	0.19	119.00	1332.00	3530	20240118	-60.59	1382	20241204	0.65	3530	-60.59	20240118	1382	0.65	20241204	3530	-60.59	20240118	1382	0.65	20241204	0.14	N	344860	100	12 억	1119820	N	N	N	N
125	20241209	131134	57	100.00	KOSDAQ		화학	N	N	N	N	N	1398	-16	5	-1.13	22366692	16059	31.88	1400	1411	1386	1838	990	1414	1392.65	9.31	0	38	1471	1442	1421	1392	1371	1432	1382	12	424	100	980	1	1	12030000	168	11.75	1.05	12	0.13	119.00	1332.00	3530	20240118	-60.40	1382	20241204	1.16	3530	-60.40	20240118	1382	1.16	20241204	3530	-60.40	20240118	1382	1.16	20241204	0.14	N	344860	100	12 억	1119820	N	N	N	N
126	20241209	121129	57	100.00	KOSDAQ		화학	N	N	N	N	N	1399	-15	5	-1.06	21428143	15386	30.54	1400	1411	1386	1838	990	1414	1392.56	9.31	0	126	1471	1442	1421	1392	1371	1432	1382	12	424	100	980	1	1	12030000	168	11.76	1.05	12	0.13	119.00	1332.00	3530	20240118	-60.37	1382	20241204	1.23	3530	-60.37	20240118	1382	1.23	20241204	3530	-60.37	20240118	1382	1.23	20241204	0.14	N	344860	100	12 억	1119820	N	N	N	N
127	20241209	111130	57	100.00	KOSDAQ		화학	N	N	N	N	N	1391	-23	5	-1.63	15261428	10963	21.76	1400	1411	1386	1838	990	1414	1391.88	9.31	0	126	1471	1442	1421	1392	1371	1432	1382	12	424	100	980	1	1	12030000	167	11.69	1.04	12	0.09	119.00	1332.00	3530	20240118	-60.59	1382	20241204	0.65	3530	-60.59	20240118	1382	0.65	20241204	3530	-60.59	20240118	1382	0.65	20241204	0.14	N	344860	100	12 억	1119820	N	N	N	N
128	20241209	101127	57	100.00	KOSDAQ		화학	N	N	N	N	N	1391	-23	5	-1.63	9768223	7020	13.94	1400	1411	1386	1838	990	1414	1391.15	9.31	0	-48	1471	1442	1421	1392	1371	1432	1382	12	424	100	980	1	1	12030000	167	11.69	1.04	12	0.06	119.00	1332.00	3530	20240118	-60.59	1382	20241204	0.65	3530	-60.59	20240118	1382	0.65	20241204	3530	-60.59	20240118	1382	0.65	20241204	0.14	N	344860	100	12 억	1119820	N	N	N	N
129	20241209	091121	57	100.00	KOSDAQ		화학	N	N	N	N	N	1396	-18	5	-1.27	1773797	1266	2.51	1400	1411	1396	1838	990	1414	1399.96	9.31	0	-34	1471	1442	1421	1392	1371	1432	1382	12	424	100	980	1	1	12030000	168	11.73	1.05	12	0.01	119.00	1332.00	3530	20240118	-60.45	1382	20241204	1.01	3530	-60.45	20240118	1382	1.01	20241204	3530	-60.45	20240118	1382	1.01	20241204	0.14	N	344860	100	12 억	1119820	N	N	N	N
130	20241206	161120	57	100.00	KOSDAQ		화학	N	N	N	N	N	1414	-29	5	-2.01	70882305	50074	90.09	1443	1450	1400	1875	1011	1443	1415.55	9.31	0	335	1523	1482	1451	1410	1379	1467	1395	12	432	100	1010	1	1	12030000	170	11.88	1.06	12	0.42	119.00	1332.00	3530	20240118	-59.94	1382	20241204	2.32	3530	-59.94	20240118	1382	2.32	20241204	3530	-59.94	20240118	1382	2.32	20241204	0.13	N	344860	100	12 억	1119428	N	N	N	N
131	20241206	151124	57	100.00	KOSDAQ		화학	N	N	N	N	N	1426	-17	5	-1.18	69895427	49377	88.84	1443	1450	1400	1875	1011	1443	1415.55	9.31	0	809	1523	1482	1451	1410	1379	1467	1395	12	432	100	1010	1	1	12030000	172	11.98	1.07	12	0.41	119.00	1332.00	3530	20240118	-59.60	1382	20241204	3.18	3530	-59.60	20240118	1382	3.18	20241204	3530	-59.60	20240118	1382	3.18	20241204	0.13	N	344860	100	12 억	1119428	N	N	N	N
132	20241206	141121	57	100.00	KOSDAQ		화학	N	N	N	N	N	1418	-25	5	-1.73	67236879	47510	85.48	1443	1450	1400	1875	1011	1443	1415.22	9.31	0	1403	1523	1482	1451	1410	1379	1467	1395	12	432	100	1010	1	1	12030000	171	11.92	1.06	12	0.39	119.00	1332.00	3530	20240118	-59.83	1382	20241204	2.60	3530	-59.83	20240118	1382	2.60	20241204	3530	-59.83	20240118	1382	2.60	20241204	0.13	N	344860	100	12 억	1119428	N	N	N	N
133	20241206	131122	57	100.00	KOSDAQ		화학	N	N	N	N	N	1414	-29	5	-2.01	63217085	44670	80.37	1443	1450	1400	1875	1011	1443	1415.20	9.31	0	36	1523	1482	1451	1410	1379	1467	1395	12	432	100	1010	1	1	12030000	170	11.88	1.06	12	0.37	119.00	1332.00	3530	20240118	-59.94	1382	20241204	2.32	3530	-59.94	20240118	1382	2.32	20241204	3530	-59.94	20240118	1382	2.32	20241204	0.13	N	344860	100	12 억	1119428	N	N	N	N
134	20241206	121114	57	100.00	KOSDAQ		화학	N	N	N	N	N	1413	-30	5	-2.08	63135035	44612	80.26	1443	1450	1400	1875	1011	1443	1415.20	9.31	0	36	1523	1482	1451	1410	1379	1467	1395	12	432	100	1010	1	1	12030000	170	11.87	1.06	12	0.37	119.00	1332.00	3530	20240118	-59.97	1382	20241204	2.24	3530	-59.97	20240118	1382	2.24	20241204	3530	-59.97	20240118	1382	2.24	20241204	0.13	N	344860	100	12 억	1119428	N	N	N	N
135	20241206	111112	57	100.00	KOSDAQ		화학	N	N	N	N	N	1410	-33	5	-2.29	60944823	43061	77.47	1443	1450	1400	1875	1011	1443	1415.31	9.31	0	-216	1523	1482	1451	1410	1379	1467	1395	12	432	100	1010	1	1	12030000	170	11.85	1.06	12	0.36	119.00	1332.00	3530	20240118	-60.06	1382	20241204	2.03	3530	-60.06	20240118	1382	2.03	20241204	3530	-60.06	20240118	1382	2.03	20241204	0.13	N	344860	100	12 억	1119428	N	N	N	N
136	20241206	101112	57	100.00	KOSDAQ		화학	N	N	N	N	N	1415	-28	5	-1.94	25776486	18125	32.61	1443	1450	1400	1875	1011	1443	1422.15	9.31	0	-462	1523	1482	1451	1410	1379	1467	1395	12	432	100	1010	1	1	12030000	170	11.89	1.06	12	0.15	119.00	1332.00	3530	20240118	-59.92	1382	20241204	2.39	3530	-59.92	20240118	1382	2.39	20241204	3530	-59.92	20240118	1382	2.39	20241204	0.13	N	344860	100	12 억	1119428	N	N	N	N
137	20241206	091122	57	100.00	KOSDAQ		화학	N	N	N	N	N	1450	7	2	0.49	2664142	1846	3.32	1443	1450	1443	1875	1011	1443	1443.20	9.31	0	-57	1523	1482	1451	1410	1379	1467	1395	12	432	100	1010	1	1	12030000	174	12.18	1.09	12	0.02	119.00	1332.00	3530	20240118	-58.92	1382	20241204	4.92	3530	-58.92	20240118	1382	4.92	20241204	3530	-58.92	20240118	1382	4.92	20241204	0.13	N	344860	100	12 억	1119428	N	N	N	N
138	20241205	161059	57	100.00	KOSDAQ		화학	N	N	N	N	N	1443	-29	5	-1.97	81062303	55582	107.44	1472	1492	1420	1913	1031	1472	1458.43	9.29	0	1554	1532	1502	1442	1412	1352	1517	1427	12	441	100	1030	1	1	12030000	174	12.13	1.08	12	0.46	119.00	1332.00	3530	20240118	-59.12	1382	20241204	4.41	3530	-59.12	20240118	1382	4.41	20241204	3530	-59.12	20240118	1382	4.41	20241204	0.13	N	344860	100	12 억	1117874	N	N	N	N
139	20241205	151106	57	100.00	KOSDAQ		화학	N	N	N	N	N	1433	-39	5	-2.65	80646719	55294	106.88	1472	1492	1420	1913	1031	1472	1458.51	9.29	0	1644	1532	1502	1442	1412	1352	1517	1427	12	441	100	1030	1	1	12030000	172	12.04	1.08	12	0.46	119.00	1332.00	3530	20240118	-59.41	1382	20241204	3.69	3530	-59.41	20240118	1382	3.69	20241204	3530	-59.41	20240118	1382	3.69	20241204	0.13	N	344860	100	12 억	1117874	N	N	N	N
140	20241205	141051	57	100.00	KOSDAQ		화학	N	N	N	N	N	1484	12	2	0.82	43297797	29729	57.47	1472	1485	1425	1913	1031	1472	1456.42	9.29	0	-148	1532	1502	1442	1412	1352	1517	1427	12	441	100	1030	1	1	12030000	179	12.47	1.11	12	0.25	119.00	1332.00	3530	20240118	-57.96	1382	20241204	7.38	3530	-57.96	20240118	1382	7.38	20241204	3530	-57.96	20240118	1382	7.38	20241204	0.13	N	344860	100	12 억	1117874	N	N	N	N
141	20241205	131102	57	100.00	KOSDAQ		화학	N	N	N	N	N	1448	-24	5	-1.63	26668619	18425	35.61	1472	1472	1425	1913	1031	1472	1447.41	9.29	0	-67	1532	1502	1442	1412	1352	1517	1427	12	441	100	1030	1	1	12030000	174	12.17	1.09	12	0.15	119.00	1332.00	3530	20240118	-58.98	1382	20241204	4.78	3530	-58.98	20240118	1382	4.78	20241204	3530	-58.98	20240118	1382	4.78	20241204	0.13	N	344860	100	12 억	1117874	N	N	N	N
142	20241205	121101	57	100.00	KOSDAQ		화학	N	N	N	N	N	1441	-31	5	-2.11	24780104	17113	33.08	1472	1472	1425	1913	1031	1472	1448.03	9.29	0	-29	1532	1502	1442	1412	1352	1517	1427	12	441	100	1030	1	1	12030000	173	12.11	1.08	12	0.14	119.00	1332.00	3530	20240118	-59.18	1382	20241204	4.27	3530	-59.18	20240118	1382	4.27	20241204	3530	-59.18	20240118	1382	4.27	20241204	0.13	N	344860	100	12 억	1117874	N	N	N	N
143	20241205	111059	57	100.00	KOSDAQ		화학	N	N	N	N	N	1446	-26	5	-1.77	24536574	16944	32.75	1472	1472	1425	1913	1031	1472	1448.10	9.29	0	-14	1532	1502	1442	1412	1352	1517	1427	12	441	100	1030	1	1	12030000	174	12.15	1.09	12	0.14	119.00	1332.00	3530	20240118	-59.04	1382	20241204	4.63	3530	-59.04	20240118	1382	4.63	20241204	3530	-59.04	20240118	1382	4.63	20241204	0.13	N	344860	100	12 억	1117874	N	N	N	N
144	20241205	101059	57	100.00	KOSDAQ		화학	N	N	N	N	N	1436	-36	5	-2.45	19397541	13372	25.85	1472	1472	1425	1913	1031	1472	1450.61	9.29	0	56	1532	1502	1442	1412	1352	1517	1427	12	441	100	1030	1	1	12030000	173	12.07	1.08	12	0.11	119.00	1332.00	3530	20240118	-59.32	1382	20241204	3.91	3530	-59.32	20240118	1382	3.91	20241204	3530	-59.32	20240118	1382	3.91	20241204	0.13	N	344860	100	12 억	1117874	N	N	N	N
145	20241205	091105	57	100.00	KOSDAQ		화학	N	N	N	N	N	1427	-45	5	-3.06	8736761	5986	11.57	1472	1472	1427	1913	1031	1472	1459.53	9.29	0	714	1532	1502	1442	1412	1352	1517	1427	12	441	100	1030	1	1	12030000	172	11.99	1.07	12	0.05	119.00	1332.00	3530	20240118	-59.58	1382	20241204	3.26	3530	-59.58	20240118	1382	3.26	20241204	3530	-59.58	20240118	1382	3.26	20241204	0.13	N	344860	100	12 억	1117874	N	N	N	N
146	20241204	161040	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1472	33	2	2.29	73370824	51732	151.12	1422	1472	1382	1870	1008	1439	1418.26	9.30	0	-332	1471	1454	1440	1423	1409	1463	1432	12	431	100	1000	1	1	12030000	177	12.37	1.11	12	0.43	119.00	1332.00	3530	20240118	-58.30	1382	20241204	6.51	3530	-58.30	20240118	1382	6.51	20241204	3530	-58.30	20240118	1382	6.51	20241204	0.13	N	344860	100	12 억	1118206	N	N	N	N
147	20241204	151042	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1417	-22	5	-1.53	61256264	43502	127.08	1422	1440	1382	1870	1008	1439	1408.13	9.30	0	-265	1471	1454	1440	1423	1409	1463	1432	12	431	100	1000	1	1	12030000	170	11.91	1.06	12	0.36	119.00	1332.00	3530	20240118	-59.86	1382	20241204	2.53	3530	-59.86	20240118	1382	2.53	20241204	3530	-59.86	20240118	1382	2.53	20241204	0.13	N	344860	100	12 억	1118206	N	N	N	N
148	20241204	141044	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1407	-32	5	-2.22	60340652	42855	125.19	1422	1440	1382	1870	1008	1439	1408.02	9.30	0	-256	1471	1454	1440	1423	1409	1463	1432	12	431	100	1000	1	1	12030000	169	11.82	1.06	12	0.36	119.00	1332.00	3530	20240118	-60.14	1382	20241204	1.81	3530	-60.14	20240118	1382	1.81	20241204	3530	-60.14	20240118	1382	1.81	20241204	0.13	N	344860	100	12 억	1118206	N	N	N	N
149	20241204	131037	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1409	-30	5	-2.08	58572478	41598	121.51	1422	1440	1382	1870	1008	1439	1408.06	9.30	0	-159	1471	1454	1440	1423	1409	1463	1432	12	431	100	1000	1	1	12030000	170	11.84	1.06	12	0.35	119.00	1332.00	3530	20240118	-60.08	1382	20241204	1.95	3530	-60.08	20240118	1382	1.95	20241204	3530	-60.08	20240118	1382	1.95	20241204	0.13	N	344860	100	12 억	1118206	N	N	N	N
150	20241204	121032	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1424	-15	5	-1.04	43857838	31219	91.20	1422	1440	1382	1870	1008	1439	1404.84	9.30	0	-225	1471	1454	1440	1423	1409	1463	1432	12	431	100	1000	1	1	12030000	171	11.97	1.07	12	0.26	119.00	1332.00	3530	20240118	-59.66	1382	20241204	3.04	3530	-59.66	20240118	1382	3.04	20241204	3530	-59.66	20240118	1382	3.04	20241204	0.13	N	344860	100	12 억	1118206	N	N	N	N
151	20241204	111022	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1400	-39	5	-2.71	37785383	26872	78.50	1422	1440	1396	1870	1008	1439	1406.12	9.30	0	-107	1471	1454	1440	1423	1409	1463	1432	12	431	100	1000	1	1	12030000	168	11.76	1.05	12	0.22	119.00	1332.00	3530	20240118	-60.34	1396	20241204	0.29	3530	-60.34	20240118	1396	0.29	20241204	3530	-60.34	20240118	1396	0.29	20241204	0.13	N	344860	100	12 억	1118206	N	N	N	N
152	20241204	101024	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1425	-14	5	-0.97	14552566	10304	30.10	1422	1440	1396	1870	1008	1439	1412.32	9.30	0	-72	1471	1454	1440	1423	1409	1463	1432	12	431	100	1000	1	1	12030000	171	11.97	1.07	12	0.09	119.00	1332.00	3530	20240118	-59.63	1396	20241204	2.08	3530	-59.63	20240118	1396	2.08	20241204	3530	-59.63	20240118	1396	2.08	20241204	0.13	N	344860	100	12 억	1118206	N	N	N	N
153	20241204	091045	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1440	1	2	0.07	8328774	5884	17.19	1422	1440	1396	1870	1008	1439	1415.50	9.30	0	-152	1471	1454	1440	1423	1409	1463	1432	12	431	100	1000	1	1	12030000	173	12.10	1.08	12	0.05	119.00	1332.00	3530	20240118	-59.21	1396	20241204	3.15	3530	-59.21	20240118	1396	3.15	20241204	3530	-59.21	20240118	1396	3.15	20241204	0.13	N	344860	100	12 억	1118206	N	N	N	N
154	20241203	161129	57	100.00	KOSDAQ		화학	N	N	N	N	N	1439	13	2	0.91	49066348	34233	33.14	1426	1457	1426	1853	999	1426	1433.33	9.31	0	-1304	1607	1516	1458	1367	1309	1487	1338	12	427	100	990	1	1	12030000	173	12.09	1.08	12	0.28	119.00	1332.00	3530	20240118	-59.24	1400	20241202	2.79	3530	-59.24	20240118	1400	2.79	20241202	3530	-59.24	20240118	1400	2.79	20241202	0.13	N	344860	100	12 억	1119458	N	N	N	N
155	20241203	151212	57	100.00	KOSDAQ		화학	N	N	N	N	N	1443	17	2	1.19	48382133	33758	32.68	1426	1457	1426	1853	999	1426	1433.23	9.31	0	-1037	1607	1516	1458	1367	1309	1487	1338	12	427	100	990	1	1	12030000	174	12.13	1.08	12	0.28	119.00	1332.00	3530	20240118	-59.12	1400	20241202	3.07	3530	-59.12	20240118	1400	3.07	20241202	3530	-59.12	20240118	1400	3.07	20241202	0.13	N	344860	100	12 억	1119458	N	N	N	N
156	20241203	141147	57	100.00	KOSDAQ		화학	N	N	N	N	N	1442	16	2	1.12	42314811	29547	28.60	1426	1457	1426	1853	999	1426	1432.14	9.31	0	-960	1607	1516	1458	1367	1309	1487	1338	12	427	100	990	1	1	12030000	173	12.12	1.08	12	0.25	119.00	1332.00	3530	20240118	-59.15	1400	20241202	3.00	3530	-59.15	20240118	1400	3.00	20241202	3530	-59.15	20240118	1400	3.00	20241202	0.13	N	344860	100	12 억	1119458	N	N	N	N
157	20241203	131147	57	100.00	KOSDAQ		화학	N	N	N	N	N	1443	17	2	1.19	40132617	28033	27.14	1426	1457	1426	1853	999	1426	1431.64	9.31	0	-960	1607	1516	1458	1367	1309	1487	1338	12	427	100	990	1	1	12030000	174	12.13	1.08	12	0.23	119.00	1332.00	3530	20240118	-59.12	1400	20241202	3.07	3530	-59.12	20240118	1400	3.07	20241202	3530	-59.12	20240118	1400	3.07	20241202	0.13	N	344860	100	12 억	1119458	N	N	N	N
158	20241203	121206	57	100.00	KOSDAQ		화학	N	N	N	N	N	1443	17	2	1.19	39803615	27805	26.92	1426	1457	1426	1853	999	1426	1431.55	9.31	0	-960	1607	1516	1458	1367	1309	1487	1338	12	427	100	990	1	1	12030000	174	12.13	1.08	12	0.23	119.00	1332.00	3530	20240118	-59.12	1400	20241202	3.07	3530	-59.12	20240118	1400	3.07	20241202	3530	-59.12	20240118	1400	3.07	20241202	0.13	N	344860	100	12 억	1119458	N	N	N	N
159	20241203	111137	57	100.00	KOSDAQ		화학	N	N	N	N	N	1427	1	2	0.07	29732633	20779	20.11	1426	1457	1426	1853	999	1426	1430.93	9.31	0	-855	1607	1516	1458	1367	1309	1487	1338	12	427	100	990	1	1	12030000	172	11.99	1.07	12	0.17	119.00	1332.00	3530	20240118	-59.58	1400	20241202	1.93	3530	-59.58	20240118	1400	1.93	20241202	3530	-59.58	20240118	1400	1.93	20241202	0.13	N	344860	100	12 억	1119458	N	N	N	N
160	20241203	101126	57	100.00	KOSDAQ		화학	N	N	N	N	N	1434	8	2	0.56	24459288	17088	16.54	1426	1457	1426	1853	999	1426	1431.41	9.31	0	-813	1607	1516	1458	1367	1309	1487	1338	12	427	100	990	1	1	12030000	173	12.05	1.08	12	0.14	119.00	1332.00	3530	20240118	-59.38	1400	20241202	2.43	3530	-59.38	20240118	1400	2.43	20241202	3530	-59.38	20240118	1400	2.43	20241202	0.13	N	344860	100	12 억	1119458	N	N	N	N
161	20241203	091116	57	100.00	KOSDAQ		화학	N	N	N	N	N	1455	29	2	2.03	11385925	7933	7.68	1426	1457	1426	1853	999	1426	1435.40	9.31	0	-1123	1607	1516	1458	1367	1309	1487	1338	12	427	100	990	1	1	12030000	175	12.23	1.09	12	0.07	119.00	1332.00	3530	20240118	-58.78	1400	20241202	3.93	3530	-58.78	20240118	1400	3.93	20241202	3530	-58.78	20240118	1400	3.93	20241202	0.13	N	344860	100	12 억	1119458	N	N	N	N
162	20241202	161056	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1426	-99	5	-6.49	149567703	103211	300.99	1549	1549	1400	1982	1068	1525	1449.14	9.31	0	-504	1622	1573	1549	1500	1476	1561	1488	12	457	100	1060	1	1	12030000	172	11.98	1.07	12	0.86	119.00	1332.00	3530	20240118	-59.60	1400	20241202	1.86	3530	-59.60	20240118	1400	1.86	20241202	3530	-59.60	20240118	1400	1.86	20241202	0.13	N	344860	100	12 억	1119678	N	N	N	N
163	20241202	151251	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1417	-108	5	-7.08	136874180	94298	274.99	1549	1549	1400	1982	1068	1525	1451.46	9.31	0	5016	1622	1573	1549	1500	1476	1561	1488	12	457	100	1060	1	1	12030000	170	11.91	1.06	12	0.78	119.00	1332.00	3530	20240118	-59.86	1400	20241202	1.21	3530	-59.86	20240118	1400	1.21	20241202	3530	-59.86	20240118	1400	1.21	20241202	0.13	N	344860	100	12 억	1119678	N	N	N	N
164	20241202	141144	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1444	-81	5	-5.31	98358444	67197	195.96	1549	1549	1400	1982	1068	1525	1463.68	9.31	0	-541	1622	1573	1549	1500	1476	1561	1488	12	457	100	1060	1	1	12030000	174	12.13	1.08	12	0.56	119.00	1332.00	3530	20240118	-59.09	1400	20241202	3.14	3530	-59.09	20240118	1400	3.14	20241202	3530	-59.09	20240118	1400	3.14	20241202	0.13	N	344860	100	12 억	1119678	N	N	N	N
165	20241202	131112	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1459	-66	5	-4.33	83503114	56914	165.97	1549	1549	1400	1982	1068	1525	1467.13	9.31	0	-592	1622	1573	1549	1500	1476	1561	1488	12	457	100	1060	1	1	12030000	176	12.26	1.10	12	0.47	119.00	1332.00	3530	20240118	-58.67	1400	20241202	4.21	3530	-58.67	20240118	1400	4.21	20241202	3530	-58.67	20240118	1400	4.21	20241202	0.13	N	344860	100	12 억	1119678	N	N	N	N
166	20241202	121145	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1459	-66	5	-4.33	71775340	48888	142.57	1549	1549	1400	1982	1068	1525	1468.10	9.31	0	-509	1622	1573	1549	1500	1476	1561	1488	12	457	100	1060	1	1	12030000	176	12.26	1.10	12	0.41	119.00	1332.00	3530	20240118	-58.67	1400	20241202	4.21	3530	-58.67	20240118	1400	4.21	20241202	3530	-58.67	20240118	1400	4.21	20241202	0.13	N	344860	100	12 억	1119678	N	N	N	N
167	20241202	111040	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1447	-78	5	-5.11	58093307	39425	114.97	1549	1549	1400	1982	1068	1525	1473.44	9.31	0	-552	1622	1573	1549	1500	1476	1561	1488	12	457	100	1060	1	1	12030000	174	12.16	1.09	12	0.33	119.00	1332.00	3530	20240118	-59.01	1400	20241202	3.36	3530	-59.01	20240118	1400	3.36	20241202	3530	-59.01	20240118	1400	3.36	20241202	0.13	N	344860	100	12 억	1119678	N	N	N	N
168	20241202	101049	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1457	-68	5	-4.46	47758155	32316	94.24	1549	1549	1400	1982	1068	1525	1477.77	9.31	0	-304	1622	1573	1549	1500	1476	1561	1488	12	457	100	1060	1	1	12030000	175	12.24	1.09	12	0.27	119.00	1332.00	3530	20240118	-58.73	1400	20241202	4.07	3530	-58.73	20240118	1400	4.07	20241202	3530	-58.73	20240118	1400	4.07	20241202	0.13	N	344860	100	12 억	1119678	N	N	N	N
169	20241202	091044	57	100.00	KOSDAQ		화학	N	N	N	N	N	1530	5	2	0.33	4419780	2879	8.40	1549	1549	1530	1982	1068	1525	1535.37	9.31	0	-238	1622	1573	1549	1500	1476	1561	1488	12	457	100	1060	1	1	12030000	184	12.86	1.15	12	0.02	119.00	1332.00	3530	20240118	-56.66	1500	20241115	2.00	3530	-56.66	20240118	1500	2.00	20241115	3530	-56.66	20240118	1500	2.00	20241115	0.13	N	344860	100	12 억	1119678	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History