KissMeData/352940/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

68 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	161251	57	100.00	KOSDAQ		화학	N	N	N	N	N	2020	-25	5	-1.22	53590845	26535	99.04	1995	2050	1995	2655	1435	2045	2019.63	0.25	622	622	2138	2091	2053	2006	1968	2072	1987	60	610	500	1300	5	1	10867730	220	-3.48	0.54	12	0.24	-580.00	3747.00	3680	20231221	-45.11	1965	20241209	2.80	3645	-44.58	20240109	1965	2.80	20241209	3645	-44.58	20240109	1965	2.80	20241209	0.14	N	352940	500	59 억	26642	N	N	N	N
3	20241231	151235	57	100.00	KOSDAQ		화학	N	N	N	N	N	2020	-25	5	-1.22	53590845	26535	99.04	1995	2050	1995	2655	1435	2045	2019.63	0.25	622	622	2138	2091	2053	2006	1968	2072	1987	60	610	500	1300	5	1	10867730	220	-3.48	0.54	12	0.24	-580.00	3747.00	3680	20231221	-45.11	1965	20241209	2.80	3645	-44.58	20240109	1965	2.80	20241209	3645	-44.58	20240109	1965	2.80	20241209	0.14	N	352940	500	59 억	26642	N	N	N	N
4	20241231	141251	57	100.00	KOSDAQ		화학	N	N	N	N	N	2020	-25	5	-1.22	53590845	26535	99.04	1995	2050	1995	2655	1435	2045	2019.63	0.25	622	622	2138	2091	2053	2006	1968	2072	1987	60	610	500	1300	5	1	10867730	220	-3.48	0.54	12	0.24	-580.00	3747.00	3680	20231221	-45.11	1965	20241209	2.80	3645	-44.58	20240109	1965	2.80	20241209	3645	-44.58	20240109	1965	2.80	20241209	0.14	N	352940	500	59 억	26642	N	N	N	N
5	20241231	131251	57	100.00	KOSDAQ		화학	N	N	N	N	N	2020	-25	5	-1.22	53590845	26535	99.04	1995	2050	1995	2655	1435	2045	2019.63	0.25	622	622	2138	2091	2053	2006	1968	2072	1987	60	610	500	1300	5	1	10867730	220	-3.48	0.54	12	0.24	-580.00	3747.00	3680	20231221	-45.11	1965	20241209	2.80	3645	-44.58	20240109	1965	2.80	20241209	3645	-44.58	20240109	1965	2.80	20241209	0.14	N	352940	500	59 억	26642	N	N	N	N
6	20241231	121251	57	100.00	KOSDAQ		화학	N	N	N	N	N	2020	-25	5	-1.22	53590845	26535	99.04	1995	2050	1995	2655	1435	2045	2019.63	0.25	622	622	2138	2091	2053	2006	1968	2072	1987	60	610	500	1300	5	1	10867730	220	-3.48	0.54	12	0.24	-580.00	3747.00	3680	20231221	-45.11	1965	20241209	2.80	3645	-44.58	20240109	1965	2.80	20241209	3645	-44.58	20240109	1965	2.80	20241209	0.14	N	352940	500	59 억	26642	N	N	N	N
7	20241231	111249	57	100.00	KOSDAQ		화학	N	N	N	N	N	2020	-25	5	-1.22	53590845	26535	99.04	1995	2050	1995	2655	1435	2045	2019.63	0.25	622	622	2138	2091	2053	2006	1968	2072	1987	60	610	500	1300	5	1	10867730	220	-3.48	0.54	12	0.24	-580.00	3747.00	3680	20231221	-45.11	1965	20241209	2.80	3645	-44.58	20240109	1965	2.80	20241209	3645	-44.58	20240109	1965	2.80	20241209	0.14	N	352940	500	59 억	26642	N	N	N	N
8	20241231	101243	57	100.00	KOSDAQ		화학	N	N	N	N	N	2020	-25	5	-1.22	53590845	26535	99.04	1995	2050	1995	2655	1435	2045	2019.63	0.25	622	622	2138	2091	2053	2006	1968	2072	1987	60	610	500	1300	5	1	10867730	220	-3.48	0.54	12	0.24	-580.00	3747.00	3680	20231221	-45.11	1965	20241209	2.80	3645	-44.58	20240109	1965	2.80	20241209	3645	-44.58	20240109	1965	2.80	20241209	0.14	N	352940	500	59 억	26642	N	N	N	N
9	20241231	091246	57	100.00	KOSDAQ		화학	N	N	N	N	N	2020	-25	5	-1.22	53590845	26535	99.04	1995	2050	1995	2655	1435	2045	2019.63	0.25	622	622	2138	2091	2053	2006	1968	2072	1987	60	610	500	1300	5	1	10867730	220	-3.48	0.54	12	0.24	-580.00	3747.00	3680	20231221	-45.11	1965	20241209	2.80	3645	-44.58	20240109	1965	2.80	20241209	3645	-44.58	20240109	1965	2.80	20241209	0.14	N	352940	500	59 억	26642	N	N	N	N
10	20241230	161243	57	100.00	KOSDAQ		화학	N	N	N	N	N	2020	-25	5	-1.22	53590845	26535	99.04	1995	2050	1995	2655	1435	2045	2019.63	0.24	0	622	2138	2091	2053	2006	1968	2072	1987	60	610	500	1300	5	1	10867730	220	-3.48	0.54	12	0.24	-580.00	3747.00	3680	20231221	-45.11	1965	20241209	2.80	3645	-44.58	20240109	1965	2.80	20241209	3645	-44.58	20240109	1965	2.80	20241209	0.14	N	352940	500	59 억	26020	N	N	N	N
11	20241230	151246	57	100.00	KOSDAQ		화학	N	N	N	N	N	2035	-10	5	-0.49	51159905	25332	94.55	1995	2050	1995	2655	1435	2045	2019.58	0.24	0	1744	2138	2091	2053	2006	1968	2072	1987	60	610	500	1300	5	1	10867730	221	-3.51	0.54	12	0.23	-580.00	3747.00	3680	20231221	-44.70	1965	20241209	3.56	3645	-44.17	20240109	1965	3.56	20241209	3645	-44.17	20240109	1965	3.56	20241209	0.14	N	352940	500	59 억	26020	N	N	N	N
12	20241230	141246	57	100.00	KOSDAQ		화학	N	N	N	N	N	2040	-5	5	-0.24	37294485	18535	69.18	1995	2050	1995	2655	1435	2045	2012.11	0.24	0	4277	2138	2091	2053	2006	1968	2072	1987	60	610	500	1300	5	1	10867730	222	-3.52	0.54	12	0.17	-580.00	3747.00	3680	20231221	-44.57	1965	20241209	3.82	3645	-44.03	20240109	1965	3.82	20241209	3645	-44.03	20240109	1965	3.82	20241209	0.14	N	352940	500	59 억	26020	N	N	N	N
13	20241230	131247	57	100.00	KOSDAQ		화학	N	N	N	N	N	2020	-25	5	-1.22	36685935	18234	68.06	1995	2050	1995	2655	1435	2045	2011.95	0.24	0	4279	2138	2091	2053	2006	1968	2072	1987	60	610	500	1300	5	1	10867730	220	-3.48	0.54	12	0.17	-580.00	3747.00	3680	20231221	-45.11	1965	20241209	2.80	3645	-44.58	20240109	1965	2.80	20241209	3645	-44.58	20240109	1965	2.80	20241209	0.14	N	352940	500	59 억	26020	N	N	N	N
14	20241230	121243	57	100.00	KOSDAQ		화학	N	N	N	N	N	2045	0	3	0.00	6960635	3406	12.71	1995	2050	1995	2655	1435	2045	2043.64	0.24	0	-68	2138	2091	2053	2006	1968	2072	1987	60	610	500	1300	5	1	10867730	222	-3.53	0.55	12	0.03	-580.00	3747.00	3680	20231221	-44.43	1965	20241209	4.07	3645	-43.90	20240109	1965	4.07	20241209	3645	-43.90	20240109	1965	4.07	20241209	0.14	N	352940	500	59 억	26020	N	N	N	N
15	20241230	111244	57	100.00	KOSDAQ		화학	N	N	N	N	N	2050	5	2	0.24	3336920	1634	6.10	1995	2050	1995	2655	1435	2045	2042.18	0.24	0	-33	2138	2091	2053	2006	1968	2072	1987	60	610	500	1300	5	1	10867730	223	-3.53	0.55	12	0.02	-580.00	3747.00	3680	20231221	-44.29	1965	20241209	4.33	3645	-43.76	20240109	1965	4.33	20241209	3645	-43.76	20240109	1965	4.33	20241209	0.14	N	352940	500	59 억	26020	N	N	N	N
16	20241230	101244	57	100.00	KOSDAQ		화학	N	N	N	N	N	2050	5	2	0.24	2336520	1146	4.28	1995	2050	1995	2655	1435	2045	2038.85	0.24	0	-30	2138	2091	2053	2006	1968	2072	1987	60	610	500	1300	5	1	10867730	223	-3.53	0.55	12	0.01	-580.00	3747.00	3680	20231221	-44.29	1965	20241209	4.33	3645	-43.76	20240109	1965	4.33	20241209	3645	-43.76	20240109	1965	4.33	20241209	0.14	N	352940	500	59 억	26020	N	N	N	N
17	20241230	091247	57	100.00	KOSDAQ		화학	N	N	N	N	N	2045	0	3	0.00	674580	334	1.25	1995	2045	1995	2655	1435	2045	2019.70	0.24	0	0	2138	2091	2053	2006	1968	2072	1987	60	610	500	1300	5	1	10867730	222	-3.53	0.55	12	0.00	-580.00	3747.00	3680	20231221	-44.43	1965	20241209	4.07	3645	-43.90	20240109	1965	4.07	20241209	3645	-43.90	20240109	1965	4.07	20241209	0.14	N	352940	500	59 억	26020	N	N	N	N
18	20241227	161240	57	100.00	KOSDAQ		화학	N	N	N	N	N	2045	-65	5	-3.08	54336690	26741	128.64	2090	2100	2015	2740	1480	2110	2031.96	0.23	0	954	2206	2157	2106	2057	2006	2182	2082	60	630	500	1350	5	1	10867730	222	-3.53	0.55	12	0.25	-580.00	3747.00	3680	20231221	-44.43	1965	20241209	4.07	3645	-43.90	20240109	1965	4.07	20241209	3645	-43.90	20240109	1965	4.07	20241209	0.14	N	352940	500	59 억	25066	N	N	N	N
19	20241227	151238	57	100.00	KOSDAQ		화학	N	N	N	N	N	2070	-40	5	-1.90	53984355	26569	127.82	2090	2100	2015	2740	1480	2110	2031.85	0.23	0	954	2206	2157	2106	2057	2006	2182	2082	60	630	500	1350	5	1	10867730	225	-3.57	0.55	12	0.24	-580.00	3747.00	3680	20231221	-43.75	1965	20241209	5.34	3645	-43.21	20240109	1965	5.34	20241209	3645	-43.21	20240109	1965	5.34	20241209	0.14	N	352940	500	59 억	25066	N	N	N	N
20	20241227	141241	57	100.00	KOSDAQ		화학	N	N	N	N	N	2035	-75	5	-3.55	49009785	24134	116.10	2090	2100	2015	2740	1480	2110	2030.74	0.23	0	1194	2206	2157	2106	2057	2006	2182	2082	60	630	500	1350	5	1	10867730	221	-3.51	0.54	12	0.22	-580.00	3747.00	3680	20231221	-44.70	1965	20241209	3.56	3645	-44.17	20240109	1965	3.56	20241209	3645	-44.17	20240109	1965	3.56	20241209	0.14	N	352940	500	59 억	25066	N	N	N	N
21	20241227	131238	57	100.00	KOSDAQ		화학	N	N	N	N	N	2025	-85	5	-4.03	40358840	19862	95.55	2090	2100	2015	2740	1480	2110	2031.96	0.23	0	2669	2206	2157	2106	2057	2006	2182	2082	60	630	500	1350	5	1	10867730	220	-3.49	0.54	12	0.18	-580.00	3747.00	3680	20231221	-44.97	1965	20241209	3.05	3645	-44.44	20240109	1965	3.05	20241209	3645	-44.44	20240109	1965	3.05	20241209	0.14	N	352940	500	59 억	25066	N	N	N	N
22	20241227	121240	57	100.00	KOSDAQ		화학	N	N	N	N	N	2015	-95	5	-4.50	39308490	19344	93.06	2090	2100	2015	2740	1480	2110	2032.08	0.23	0	2881	2206	2157	2106	2057	2006	2182	2082	60	630	500	1350	5	1	10867730	219	-3.47	0.54	12	0.18	-580.00	3747.00	3680	20231221	-45.24	1965	20241209	2.54	3645	-44.72	20240109	1965	2.54	20241209	3645	-44.72	20240109	1965	2.54	20241209	0.14	N	352940	500	59 억	25066	N	N	N	N
23	20241227	111239	57	100.00	KOSDAQ		화학	N	N	N	N	N	2100	-10	5	-0.47	1304730	626	3.01	2090	2100	2075	2740	1480	2110	2084.23	0.23	0	-152	2206	2157	2106	2057	2006	2182	2082	60	630	500	1350	5	1	10867730	228	-3.62	0.56	12	0.01	-580.00	3747.00	3680	20231221	-42.93	1965	20241209	6.87	3645	-42.39	20240109	1965	6.87	20241209	3645	-42.39	20240109	1965	6.87	20241209	0.14	N	352940	500	59 억	25066	N	N	N	N
24	20241227	101238	57	100.00	KOSDAQ		화학	N	N	N	N	N	2100	-10	5	-0.47	1227205	589	2.83	2090	2100	2075	2740	1480	2110	2083.54	0.23	0	-117	2206	2157	2106	2057	2006	2182	2082	60	630	500	1350	5	1	10867730	228	-3.62	0.56	12	0.01	-580.00	3747.00	3680	20231221	-42.93	1965	20241209	6.87	3645	-42.39	20240109	1965	6.87	20241209	3645	-42.39	20240109	1965	6.87	20241209	0.14	N	352940	500	59 억	25066	N	N	N	N
25	20241227	091243	57	100.00	KOSDAQ		화학	N	N	N	N	N	2080	-30	5	-1.42	319700	153	0.74	2090	2090	2080	2740	1480	2110	2089.54	0.23	0	-21	2206	2157	2106	2057	2006	2182	2082	60	630	500	1350	5	1	10867730	226	-3.59	0.56	12	0.00	-580.00	3747.00	3680	20231221	-43.48	1965	20241209	5.85	3645	-42.94	20240109	1965	5.85	20241209	3645	-42.94	20240109	1965	5.85	20241209	0.14	N	352940	500	59 억	25066	N	N	N	N
26	20241226	161233	57	100.00	KOSDAQ		화학	N	N	N	N	N	2110	10	2	0.48	43153200	20747	108.38	2095	2155	2055	2730	1470	2100	2079.97	0.24	0	-809	2186	2142	2116	2072	2046	2130	2060	60	630	500	1340	5	1	10867730	229	-3.64	0.56	12	0.19	-580.00	3747.00	3680	20231221	-42.66	1965	20241209	7.38	3645	-42.11	20240109	1965	7.38	20241209	3645	-42.11	20240109	1965	7.38	20241209	0.14	N	352940	500	59 억	25875	N	N	N	N
27	20241226	151230	57	100.00	KOSDAQ		화학	N	N	N	N	N	2065	-35	5	-1.67	39631200	19060	99.57	2095	2155	2055	2730	1470	2100	2079.29	0.24	0	-523	2186	2142	2116	2072	2046	2130	2060	60	630	500	1340	5	1	10867730	224	-3.56	0.55	12	0.18	-580.00	3747.00	3680	20231221	-43.89	1965	20241209	5.09	3645	-43.35	20240109	1965	5.09	20241209	3645	-43.35	20240109	1965	5.09	20241209	0.14	N	352940	500	59 억	25875	N	N	N	N
28	20241226	141229	57	100.00	KOSDAQ		화학	N	N	N	N	N	2080	-20	5	-0.95	23979180	11484	59.99	2095	2155	2075	2730	1470	2100	2088.05	0.24	0	-74	2186	2142	2116	2072	2046	2130	2060	60	630	500	1340	5	1	10867730	226	-3.59	0.56	12	0.11	-580.00	3747.00	3680	20231221	-43.48	1965	20241209	5.85	3645	-42.94	20240109	1965	5.85	20241209	3645	-42.94	20240109	1965	5.85	20241209	0.14	N	352940	500	59 억	25875	N	N	N	N
29	20241226	131230	57	100.00	KOSDAQ		화학	N	N	N	N	N	2100	0	3	0.00	9608975	4578	23.92	2095	2155	2080	2730	1470	2100	2098.95	0.24	0	30	2186	2142	2116	2072	2046	2130	2060	60	630	500	1340	5	1	10867730	228	-3.62	0.56	12	0.04	-580.00	3747.00	3680	20231221	-42.93	1965	20241209	6.87	3645	-42.39	20240109	1965	6.87	20241209	3645	-42.39	20240109	1965	6.87	20241209	0.14	N	352940	500	59 억	25875	N	N	N	N
30	20241226	121227	57	100.00	KOSDAQ		화학	N	N	N	N	N	2090	-10	5	-0.48	6850725	3263	17.05	2095	2155	2080	2730	1470	2100	2099.52	0.24	0	-39	2186	2142	2116	2072	2046	2130	2060	60	630	500	1340	5	1	10867730	227	-3.60	0.56	12	0.03	-580.00	3747.00	3680	20231221	-43.21	1965	20241209	6.36	3645	-42.66	20240109	1965	6.36	20241209	3645	-42.66	20240109	1965	6.36	20241209	0.14	N	352940	500	59 억	25875	N	N	N	N
31	20241226	111225	57	100.00	KOSDAQ		화학	N	N	N	N	N	2090	-10	5	-0.48	5648850	2688	14.04	2095	2155	2080	2730	1470	2100	2101.51	0.24	0	-39	2186	2142	2116	2072	2046	2130	2060	60	630	500	1340	5	1	10867730	227	-3.60	0.56	12	0.02	-580.00	3747.00	3680	20231221	-43.21	1965	20241209	6.36	3645	-42.66	20240109	1965	6.36	20241209	3645	-42.66	20240109	1965	6.36	20241209	0.14	N	352940	500	59 억	25875	N	N	N	N
32	20241226	101230	57	100.00	KOSDAQ		화학	N	N	N	N	N	2100	0	3	0.00	5534050	2633	13.76	2095	2155	2080	2730	1470	2100	2101.80	0.24	0	-4	2186	2142	2116	2072	2046	2130	2060	60	630	500	1340	5	1	10867730	228	-3.62	0.56	12	0.02	-580.00	3747.00	3680	20231221	-42.93	1965	20241209	6.87	3645	-42.39	20240109	1965	6.87	20241209	3645	-42.39	20240109	1965	6.87	20241209	0.14	N	352940	500	59 억	25875	N	N	N	N
33	20241226	091228	57	100.00	KOSDAQ		화학	N	N	N	N	N	2100	0	3	0.00	1508900	720	3.76	2095	2100	2095	2730	1470	2100	2095.69	0.24	0	-88	2186	2142	2116	2072	2046	2130	2060	60	630	500	1340	5	1	10867730	228	-3.62	0.56	12	0.01	-580.00	3747.00	3680	20231221	-42.93	1965	20241209	6.87	3645	-42.39	20240109	1965	6.87	20241209	3645	-42.39	20240109	1965	6.87	20241209	0.14	N	352940	500	59 억	25875	N	N	N	N
34	20241224	161228	57	100.00	KOSDAQ		화학	N	N	N	N	N	2100	-10	5	-0.47	40217030	19142	153.48	2115	2160	2090	2740	1480	2110	2100.98	0.24	0	-606	2163	2136	2118	2091	2073	2127	2082	60	630	500	1350	5	1	10867730	228	-3.62	0.56	12	0.18	-580.00	3747.00	3680	20231221	-42.93	1965	20241209	6.87	3645	-42.39	20240109	1965	6.87	20241209	3645	-42.39	20240109	1965	6.87	20241209	0.16	N	352940	500	59 억	25985	N	N	N	N
35	20241224	151228	57	100.00	KOSDAQ		화학	N	N	N	N	N	2120	10	2	0.47	39563320	18831	150.99	2115	2160	2090	2740	1480	2110	2100.97	0.24	0	-337	2163	2136	2118	2091	2073	2127	2082	60	630	500	1350	5	1	10867730	230	-3.66	0.57	12	0.17	-580.00	3747.00	3680	20231221	-42.39	1965	20241209	7.89	3645	-41.84	20240109	1965	7.89	20241209	3645	-41.84	20240109	1965	7.89	20241209	0.16	N	352940	500	59 억	25985	N	N	N	N
36	20241224	141225	57	100.00	KOSDAQ		화학	N	N	N	N	N	2095	-15	5	-0.71	38915095	18524	148.52	2115	2160	2090	2740	1480	2110	2100.79	0.24	0	-232	2163	2136	2118	2091	2073	2127	2082	60	630	500	1350	5	1	10867730	228	-3.61	0.56	12	0.17	-580.00	3747.00	3680	20231221	-43.07	1965	20241209	6.62	3645	-42.52	20240109	1965	6.62	20241209	3645	-42.52	20240109	1965	6.62	20241209	0.16	N	352940	500	59 억	25985	N	N	N	N
37	20241224	131227	57	100.00	KOSDAQ		화학	N	N	N	N	N	2090	-20	5	-0.95	27130180	12897	103.41	2115	2160	2090	2740	1480	2110	2103.60	0.24	0	-355	2163	2136	2118	2091	2073	2127	2082	60	630	500	1350	5	1	10867730	227	-3.60	0.56	12	0.12	-580.00	3747.00	3680	20231221	-43.21	1965	20241209	6.36	3645	-42.66	20240109	1965	6.36	20241209	3645	-42.66	20240109	1965	6.36	20241209	0.16	N	352940	500	59 억	25985	N	N	N	N
38	20241224	121228	57	100.00	KOSDAQ		화학	N	N	N	N	N	2115	5	2	0.24	6537995	3086	24.74	2115	2160	2110	2740	1480	2110	2118.60	0.24	0	-579	2163	2136	2118	2091	2073	2127	2082	60	630	500	1350	5	1	10867730	230	-3.65	0.56	12	0.03	-580.00	3747.00	3680	20231221	-42.53	1965	20241209	7.63	3645	-41.98	20240109	1965	7.63	20241209	3645	-41.98	20240109	1965	7.63	20241209	0.16	N	352940	500	59 억	25985	N	N	N	N
39	20241224	111228	57	100.00	KOSDAQ		화학	N	N	N	N	N	2115	5	2	0.24	5007730	2361	18.93	2115	2160	2110	2740	1480	2110	2121.02	0.24	0	-579	2163	2136	2118	2091	2073	2127	2082	60	630	500	1350	5	1	10867730	230	-3.65	0.56	12	0.02	-580.00	3747.00	3680	20231221	-42.53	1965	20241209	7.63	3645	-41.98	20240109	1965	7.63	20241209	3645	-41.98	20240109	1965	7.63	20241209	0.16	N	352940	500	59 억	25985	N	N	N	N
40	20241224	101226	57	100.00	KOSDAQ		화학	N	N	N	N	N	2110	0	3	0.00	4701580	2216	17.77	2115	2160	2110	2740	1480	2110	2121.65	0.24	0	-579	2163	2136	2118	2091	2073	2127	2082	60	630	500	1350	5	1	10867730	229	-3.64	0.56	12	0.02	-580.00	3747.00	3680	20231221	-42.66	1965	20241209	7.38	3645	-42.11	20240109	1965	7.38	20241209	3645	-42.11	20240109	1965	7.38	20241209	0.16	N	352940	500	59 억	25985	N	N	N	N
41	20241224	091233	57	100.00	KOSDAQ		화학	N	N	N	N	N	2140	30	2	1.42	1130785	528	4.23	2115	2160	2115	2740	1480	2110	2141.64	0.24	0	0	2163	2136	2118	2091	2073	2127	2082	60	630	500	1350	5	1	10867730	233	-3.69	0.57	12	0.00	-580.00	3747.00	3680	20231221	-41.85	1965	20241209	8.91	3645	-41.29	20240109	1965	8.91	20241209	3645	-41.29	20240109	1965	8.91	20241209	0.16	N	352940	500	59 억	25985	N	N	N	N
42	20241223	161218	57	100.00	KOSDAQ		화학	N	N	N	N	N	2110	-10	5	-0.47	23798980	11259	127.67	2120	2145	2100	2755	1485	2120	2113.77	0.24	0	19	2200	2160	2135	2095	2070	2180	2115	60	635	500	1350	5	1	10867730	229	-3.64	0.56	12	0.10	-580.00	3747.00	3690	20231214	-42.82	1965	20241209	7.38	3645	-42.11	20240109	1965	7.38	20241209	3645	-42.11	20240109	1965	7.38	20241209	0.16	N	352940	500	59 억	25975	N	N	N	N
43	20241223	151221	57	100.00	KOSDAQ		화학	N	N	N	N	N	2120	0	3	0.00	23425460	11082	125.66	2120	2145	2100	2755	1485	2120	2113.83	0.24	0	19	2200	2160	2135	2095	2070	2180	2115	60	635	500	1350	5	1	10867730	230	-3.66	0.57	12	0.10	-580.00	3747.00	3690	20231214	-42.55	1965	20241209	7.89	3645	-41.84	20240109	1965	7.89	20241209	3645	-41.84	20240109	1965	7.89	20241209	0.16	N	352940	500	59 억	25975	N	N	N	N
44	20241223	141218	57	100.00	KOSDAQ		화학	N	N	N	N	N	2115	-5	5	-0.24	18681570	8846	100.31	2120	2145	2100	2755	1485	2120	2111.87	0.24	0	14	2200	2160	2135	2095	2070	2180	2115	60	635	500	1350	5	1	10867730	230	-3.65	0.56	12	0.08	-580.00	3747.00	3690	20231214	-42.68	1965	20241209	7.63	3645	-41.98	20240109	1965	7.63	20241209	3645	-41.98	20240109	1965	7.63	20241209	0.16	N	352940	500	59 억	25975	N	N	N	N
45	20241223	131217	57	100.00	KOSDAQ		화학	N	N	N	N	N	2100	-20	5	-0.94	12683145	5999	68.02	2120	2145	2100	2755	1485	2120	2114.21	0.24	0	9	2200	2160	2135	2095	2070	2180	2115	60	635	500	1350	5	1	10867730	228	-3.62	0.56	12	0.06	-580.00	3747.00	3690	20231214	-43.09	1965	20241209	6.87	3645	-42.39	20240109	1965	6.87	20241209	3645	-42.39	20240109	1965	6.87	20241209	0.16	N	352940	500	59 억	25975	N	N	N	N
46	20241223	121221	57	100.00	KOSDAQ		화학	N	N	N	N	N	2105	-15	5	-0.71	8849825	4176	47.35	2120	2145	2100	2755	1485	2120	2119.21	0.24	0	1	2200	2160	2135	2095	2070	2180	2115	60	635	500	1350	5	1	10867730	229	-3.63	0.56	12	0.04	-580.00	3747.00	3690	20231214	-42.95	1965	20241209	7.12	3645	-42.25	20240109	1965	7.12	20241209	3645	-42.25	20240109	1965	7.12	20241209	0.16	N	352940	500	59 억	25975	N	N	N	N
47	20241223	111216	57	100.00	KOSDAQ		화학	N	N	N	N	N	2130	10	2	0.47	3451380	1626	18.44	2120	2145	2100	2755	1485	2120	2122.62	0.24	0	-3	2200	2160	2135	2095	2070	2180	2115	60	635	500	1350	5	1	10867730	231	-3.67	0.57	12	0.01	-580.00	3747.00	3690	20231214	-42.28	1965	20241209	8.40	3645	-41.56	20240109	1965	8.40	20241209	3645	-41.56	20240109	1965	8.40	20241209	0.16	N	352940	500	59 억	25975	N	N	N	N
48	20241223	101210	57	100.00	KOSDAQ		화학	N	N	N	N	N	2135	15	2	0.71	3334230	1571	17.81	2120	2145	2100	2755	1485	2120	2122.36	0.24	0	-3	2200	2160	2135	2095	2070	2180	2115	60	635	500	1350	5	1	10867730	232	-3.68	0.57	12	0.01	-580.00	3747.00	3690	20231214	-42.14	1965	20241209	8.65	3645	-41.43	20240109	1965	8.65	20241209	3645	-41.43	20240109	1965	8.65	20241209	0.16	N	352940	500	59 억	25975	N	N	N	N
49	20241223	091215	57	100.00	KOSDAQ		화학	N	N	N	N	N	2120	0	3	0.00	2912860	1374	15.58	2120	2120	2100	2755	1485	2120	2119.99	0.24	0	-7	2200	2160	2135	2095	2070	2180	2115	60	635	500	1350	5	1	10867730	230	-3.66	0.57	12	0.01	-580.00	3747.00	3690	20231214	-42.55	1965	20241209	7.89	3645	-41.84	20240109	1965	7.89	20241209	3645	-41.84	20240109	1965	7.89	20241209	0.16	N	352940	500	59 억	25975	N	N	N	N
50	20241220	161211	57	100.00	KOSDAQ		화학	N	N	N	N	N	2120	-40	5	-1.85	18862840	8819	67.14	2110	2175	2110	2805	1515	2160	2138.89	0.24	0	-183	2240	2200	2175	2135	2110	2187	2122	60	645	500	1380	5	1	10867730	230	-3.66	0.57	12	0.08	-580.00	3747.00	3765	20231213	-43.69	1965	20241209	7.89	3645	-41.84	20240109	1965	7.89	20241209	3680	-42.39	20231221	1965	7.89	20241209	0.19	N	352940	500	59 억	26190	N	N	N	N
51	20241220	151214	57	100.00	KOSDAQ		화학	N	N	N	N	N	2125	-35	5	-1.62	16766160	7830	59.61	2110	2175	2110	2805	1515	2160	2141.27	0.24	0	58	2240	2200	2175	2135	2110	2187	2122	60	645	500	1380	5	1	10867730	231	-3.66	0.57	12	0.07	-580.00	3747.00	3765	20231213	-43.56	1965	20241209	8.14	3645	-41.70	20240109	1965	8.14	20241209	3680	-42.26	20231221	1965	8.14	20241209	0.19	N	352940	500	59 억	26190	N	N	N	N
52	20241220	141211	57	100.00	KOSDAQ		화학	N	N	N	N	N	2120	-40	5	-1.85	14907000	6953	52.93	2110	2175	2110	2805	1515	2160	2143.97	0.24	0	59	2240	2200	2175	2135	2110	2187	2122	60	645	500	1380	5	1	10867730	230	-3.66	0.57	12	0.06	-580.00	3747.00	3765	20231213	-43.69	1965	20241209	7.89	3645	-41.84	20240109	1965	7.89	20241209	3680	-42.39	20231221	1965	7.89	20241209	0.19	N	352940	500	59 억	26190	N	N	N	N
53	20241220	131210	57	100.00	KOSDAQ		화학	N	N	N	N	N	2125	-35	5	-1.62	13986740	6520	49.64	2110	2175	2110	2805	1515	2160	2145.21	0.24	0	59	2240	2200	2175	2135	2110	2187	2122	60	645	500	1380	5	1	10867730	231	-3.66	0.57	12	0.06	-580.00	3747.00	3765	20231213	-43.56	1965	20241209	8.14	3645	-41.70	20240109	1965	8.14	20241209	3680	-42.26	20231221	1965	8.14	20241209	0.19	N	352940	500	59 억	26190	N	N	N	N
54	20241220	121209	57	100.00	KOSDAQ		화학	N	N	N	N	N	2135	-25	5	-1.16	12882240	6001	45.69	2110	2175	2110	2805	1515	2160	2146.68	0.24	0	90	2240	2200	2175	2135	2110	2187	2122	60	645	500	1380	5	1	10867730	232	-3.68	0.57	12	0.06	-580.00	3747.00	3765	20231213	-43.29	1965	20241209	8.65	3645	-41.43	20240109	1965	8.65	20241209	3680	-41.98	20231221	1965	8.65	20241209	0.19	N	352940	500	59 억	26190	N	N	N	N
55	20241220	111209	57	100.00	KOSDAQ		화학	N	N	N	N	N	2140	-20	5	-0.93	10587970	4922	37.47	2110	2175	2110	2805	1515	2160	2151.15	0.24	0	-46	2240	2200	2175	2135	2110	2187	2122	60	645	500	1380	5	1	10867730	233	-3.69	0.57	12	0.05	-580.00	3747.00	3765	20231213	-43.16	1965	20241209	8.91	3645	-41.29	20240109	1965	8.91	20241209	3680	-41.85	20231221	1965	8.91	20241209	0.19	N	352940	500	59 억	26190	N	N	N	N
56	20241220	101210	57	100.00	KOSDAQ		화학	N	N	N	N	N	2160	0	3	0.00	1500645	701	5.34	2110	2160	2110	2805	1515	2160	2140.72	0.24	0	48	2240	2200	2175	2135	2110	2187	2122	60	645	500	1380	5	1	10867730	235	-3.72	0.58	12	0.01	-580.00	3747.00	3765	20231213	-42.63	1965	20241209	9.92	3645	-40.74	20240109	1965	9.92	20241209	3680	-41.30	20231221	1965	9.92	20241209	0.19	N	352940	500	59 억	26190	N	N	N	N
57	20241220	091211	57	100.00	KOSDAQ		화학	N	N	N	N	N	2125	-35	5	-1.62	526075	248	1.89	2110	2140	2110	2805	1515	2160	2121.27	0.24	0	46	2240	2200	2175	2135	2110	2187	2122	60	645	500	1380	5	1	10867730	231	-3.66	0.57	12	0.00	-580.00	3747.00	3765	20231213	-43.56	1965	20241209	8.14	3645	-41.70	20240109	1965	8.14	20241209	3680	-42.26	20231221	1965	8.14	20241209	0.19	N	352940	500	59 억	26190	N	N	N	N
58	20241219	161206	57	100.00	KOSDAQ		화학	N	N	N	N	N	2160	-40	5	-1.82	28388535	13078	172.40	2180	2215	2150	2860	1540	2200	2170.71	0.24	0	-255	2220	2210	2200	2190	2180	2215	2195	60	660	500	1400	5	1	10867730	235	-3.72	0.58	12	0.12	-580.00	3747.00	3840	20231212	-43.75	1965	20241209	9.92	3645	-40.74	20240109	1965	9.92	20241209	3680	-41.30	20231221	1965	9.92	20241209	0.19	N	352940	500	59 억	26445	N	N	N	N
59	20241219	151205	57	100.00	KOSDAQ		화학	N	N	N	N	N	2165	-35	5	-1.59	25259740	11630	153.31	2180	2215	2150	2860	1540	2200	2171.95	0.24	0	-337	2220	2210	2200	2190	2180	2215	2195	60	660	500	1400	5	1	10867730	235	-3.73	0.58	12	0.11	-580.00	3747.00	3840	20231212	-43.62	1965	20241209	10.18	3645	-40.60	20240109	1965	10.18	20241209	3680	-41.17	20231221	1965	10.18	20241209	0.19	N	352940	500	59 억	26445	N	N	N	N
60	20241219	141207	57	100.00	KOSDAQ		화학	N	N	N	N	N	2190	-10	5	-0.45	16574985	7620	100.45	2180	2215	2150	2860	1540	2200	2175.19	0.24	0	-298	2220	2210	2200	2190	2180	2215	2195	60	660	500	1400	5	1	10867730	238	-3.78	0.58	12	0.07	-580.00	3747.00	3840	20231212	-42.97	1965	20241209	11.45	3645	-39.92	20240109	1965	11.45	20241209	3680	-40.49	20231221	1965	11.45	20241209	0.19	N	352940	500	59 억	26445	N	N	N	N
61	20241219	131206	57	100.00	KOSDAQ		화학	N	N	N	N	N	2185	-15	5	-0.68	16408650	7544	99.45	2180	2215	2150	2860	1540	2200	2175.06	0.24	0	-305	2220	2210	2200	2190	2180	2215	2195	60	660	500	1400	5	1	10867730	237	-3.77	0.58	12	0.07	-580.00	3747.00	3840	20231212	-43.10	1965	20241209	11.20	3645	-40.05	20240109	1965	11.20	20241209	3680	-40.62	20231221	1965	11.20	20241209	0.19	N	352940	500	59 억	26445	N	N	N	N
62	20241219	121208	57	100.00	KOSDAQ		화학	N	N	N	N	N	2175	-25	5	-1.14	16190165	7444	98.13	2180	2215	2150	2860	1540	2200	2174.93	0.24	0	-311	2220	2210	2200	2190	2180	2215	2195	60	660	500	1400	5	1	10867730	236	-3.75	0.58	12	0.07	-580.00	3747.00	3840	20231212	-43.36	1965	20241209	10.69	3645	-40.33	20240109	1965	10.69	20241209	3680	-40.90	20231221	1965	10.69	20241209	0.19	N	352940	500	59 억	26445	N	N	N	N
63	20241219	111204	57	100.00	KOSDAQ		화학	N	N	N	N	N	2200	0	3	0.00	15608860	7177	94.61	2180	2215	2150	2860	1540	2200	2174.84	0.24	0	-370	2220	2210	2200	2190	2180	2215	2195	60	660	500	1400	5	1	10867730	239	-3.79	0.59	12	0.07	-580.00	3747.00	3840	20231212	-42.71	1965	20241209	11.96	3645	-39.64	20240109	1965	11.96	20241209	3680	-40.22	20231221	1965	11.96	20241209	0.19	N	352940	500	59 억	26445	N	N	N	N
64	20241219	101158	57	100.00	KOSDAQ		화학	N	N	N	N	N	2165	-35	5	-1.59	5376975	2494	32.88	2180	2180	2150	2860	1540	2200	2155.96	0.24	0	-9	2220	2210	2200	2190	2180	2215	2195	60	660	500	1400	5	1	10867730	235	-3.73	0.58	12	0.02	-580.00	3747.00	3840	20231212	-43.62	1965	20241209	10.18	3645	-40.60	20240109	1965	10.18	20241209	3680	-41.17	20231221	1965	10.18	20241209	0.19	N	352940	500	59 억	26445	N	N	N	N
65	20241219	091208	57	100.00	KOSDAQ		화학	N	N	N	N	N	2150	-50	5	-2.27	3466865	1609	21.21	2180	2180	2150	2860	1540	2200	2154.67	0.24	0	-12	2220	2210	2200	2190	2180	2215	2195	60	660	500	1400	5	1	10867730	234	-3.71	0.57	12	0.01	-580.00	3747.00	3840	20231212	-44.01	1965	20241209	9.41	3645	-41.02	20240109	1965	9.41	20241209	3680	-41.58	20231221	1965	9.41	20241209	0.19	N	352940	500	59 억	26445	N	N	N	N
66	20241218	161202	57	100.00	KOSDAQ		화학	N	N	N	N	N	2200	5	2	0.23	16630440	7586	62.92	2195	2210	2190	2850	1540	2195	2192.25	0.24	0	0	2248	2221	2173	2146	2098	2235	2160	60	655	500	1400	5	1	10867730	239	-3.79	0.59	12	0.07	-580.00	3747.00	3885	20231211	-43.37	1965	20241209	11.96	3645	-39.64	20240109	1965	11.96	20241209	3680	-40.22	20231221	1965	11.96	20241209	0.19	N	352940	500	59 억	26445	N	N	N	N
67	20241218	151206	57	100.00	KOSDAQ		화학	N	N	N	N	N	2200	5	2	0.23	16498440	7526	62.43	2195	2210	2190	2850	1540	2195	2192.19	0.24	0	3	2248	2221	2173	2146	2098	2235	2160	60	655	500	1400	5	1	10867730	239	-3.79	0.59	12	0.07	-580.00	3747.00	3885	20231211	-43.37	1965	20241209	11.96	3645	-39.64	20240109	1965	11.96	20241209	3680	-40.22	20231221	1965	11.96	20241209	0.19	N	352940	500	59 억	26445	N	N	N	N
68	20241218	141201	57	100.00	KOSDAQ		화학	N	N	N	N	N	2195	0	3	0.00	15700310	7163	59.41	2195	2210	2190	2850	1540	2195	2191.86	0.24	0	3	2248	2221	2173	2146	2098	2235	2160	60	655	500	1400	5	1	10867730	239	-3.78	0.59	12	0.07	-580.00	3747.00	3885	20231211	-43.50	1965	20241209	11.70	3645	-39.78	20240109	1965	11.70	20241209	3680	-40.35	20231221	1965	11.70	20241209	0.19	N	352940	500	59 억	26445	N	N	N	N
69	20241218	131205	57	100.00	KOSDAQ		화학	N	N	N	N	N	2190	-5	5	-0.23	14539505	6633	55.02	2195	2210	2190	2850	1540	2195	2192.00	0.24	0	3	2248	2221	2173	2146	2098	2235	2160	60	655	500	1400	5	1	10867730	238	-3.78	0.58	12	0.06	-580.00	3747.00	3885	20231211	-43.63	1965	20241209	11.45	3645	-39.92	20240109	1965	11.45	20241209	3680	-40.49	20231221	1965	11.45	20241209	0.19	N	352940	500	59 억	26445	N	N	N	N
70	20241218	121157	57	100.00	KOSDAQ		화학	N	N	N	N	N	2195	0	3	0.00	14214850	6485	53.79	2195	2210	2190	2850	1540	2195	2191.96	0.24	0	3	2248	2221	2173	2146	2098	2235	2160	60	655	500	1400	5	1	10867730	239	-3.78	0.59	12	0.06	-580.00	3747.00	3885	20231211	-43.50	1965	20241209	11.70	3645	-39.78	20240109	1965	11.70	20241209	3680	-40.35	20231221	1965	11.70	20241209	0.19	N	352940	500	59 억	26445	N	N	N	N
71	20241218	111156	57	100.00	KOSDAQ		화학	N	N	N	N	N	2190	-5	5	-0.23	12649180	5771	47.87	2195	2210	2190	2850	1540	2195	2191.85	0.24	0	3	2248	2221	2173	2146	2098	2235	2160	60	655	500	1400	5	1	10867730	238	-3.78	0.58	12	0.05	-580.00	3747.00	3885	20231211	-43.63	1965	20241209	11.45	3645	-39.92	20240109	1965	11.45	20241209	3680	-40.49	20231221	1965	11.45	20241209	0.19	N	352940	500	59 억	26445	N	N	N	N
72	20241218	101204	57	100.00	KOSDAQ		화학	N	N	N	N	N	2210	15	2	0.68	5303670	2417	20.05	2195	2210	2190	2850	1540	2195	2194.32	0.24	0	3	2248	2221	2173	2146	2098	2235	2160	60	655	500	1400	5	1	10867730	240	-3.81	0.59	12	0.02	-580.00	3747.00	3885	20231211	-43.11	1965	20241209	12.47	3645	-39.37	20240109	1965	12.47	20241209	3680	-39.95	20231221	1965	12.47	20241209	0.19	N	352940	500	59 억	26445	N	N	N	N
73	20241218	091208	57	100.00	KOSDAQ		화학	N	N	N	N	N	2195	0	3	0.00	1615520	736	6.10	2195	2195	2195	2850	1540	2195	2195.00	0.24	0	0	2248	2221	2173	2146	2098	2235	2160	60	655	500	1400	5	1	10867730	239	-3.78	0.59	12	0.01	-580.00	3747.00	3885	20231211	-43.50	1965	20241209	11.70	3645	-39.78	20240109	1965	11.70	20241209	3680	-40.35	20231221	1965	11.70	20241209	0.19	N	352940	500	59 억	26445	N	N	N	N
74	20241217	161159	57	100.00	KOSDAQ		화학	N	N	N	N	N	2195	55	2	2.57	26122605	12033	34.98	2125	2200	2125	2780	1500	2140	2170.89	0.24	0	316	2180	2160	2135	2115	2090	2170	2125	60	640	500	1360	5	1	10867730	239	-3.78	0.59	12	0.11	-580.00	3747.00	3920	20231208	-44.01	1965	20241209	11.70	3645	-39.78	20240109	1965	11.70	20241209	3680	-40.35	20231221	1965	11.70	20241209	0.20	N	352940	500	59 억	25968	N	N	N	N
75	20241217	151204	57	100.00	KOSDAQ		화학	N	N	N	N	N	2200	60	2	2.80	25701165	11841	34.42	2125	2200	2125	2780	1500	2140	2170.52	0.24	0	302	2180	2160	2135	2115	2090	2170	2125	60	640	500	1360	5	1	10867730	239	-3.79	0.59	12	0.11	-580.00	3747.00	3920	20231208	-43.88	1965	20241209	11.96	3645	-39.64	20240109	1965	11.96	20241209	3680	-40.22	20231221	1965	11.96	20241209	0.20	N	352940	500	59 억	25968	N	N	N	N
76	20241217	141155	57	100.00	KOSDAQ		화학	N	N	N	N	N	2175	35	2	1.64	16596695	7676	22.31	2125	2175	2125	2780	1500	2140	2162.15	0.24	0	135	2180	2160	2135	2115	2090	2170	2125	60	640	500	1360	5	1	10867730	236	-3.75	0.58	12	0.07	-580.00	3747.00	3920	20231208	-44.52	1965	20241209	10.69	3645	-40.33	20240109	1965	10.69	20241209	3680	-40.90	20231221	1965	10.69	20241209	0.20	N	352940	500	59 억	25968	N	N	N	N
77	20241217	131150	57	100.00	KOSDAQ		화학	N	N	N	N	N	2175	35	2	1.64	16390385	7581	22.04	2125	2175	2125	2780	1500	2140	2162.03	0.24	0	134	2180	2160	2135	2115	2090	2170	2125	60	640	500	1360	5	1	10867730	236	-3.75	0.58	12	0.07	-580.00	3747.00	3920	20231208	-44.52	1965	20241209	10.69	3645	-40.33	20240109	1965	10.69	20241209	3680	-40.90	20231221	1965	10.69	20241209	0.20	N	352940	500	59 억	25968	N	N	N	N
78	20241217	121119	57	100.00	KOSDAQ		화학	N	N	N	N	N	2175	35	2	1.64	15204335	7035	20.45	2125	2175	2125	2780	1500	2140	2161.24	0.24	0	134	2180	2160	2135	2115	2090	2170	2125	60	640	500	1360	5	1	10867730	236	-3.75	0.58	12	0.06	-580.00	3747.00	3920	20231208	-44.52	1965	20241209	10.69	3645	-40.33	20240109	1965	10.69	20241209	3680	-40.90	20231221	1965	10.69	20241209	0.20	N	352940	500	59 억	25968	N	N	N	N
79	20241217	111139	57	100.00	KOSDAQ		화학	N	N	N	N	N	2170	30	2	1.40	5700300	2656	7.72	2125	2170	2125	2780	1500	2140	2146.20	0.24	0	-151	2180	2160	2135	2115	2090	2170	2125	60	640	500	1360	5	1	10867730	236	-3.74	0.58	12	0.02	-580.00	3747.00	3920	20231208	-44.64	1965	20241209	10.43	3645	-40.47	20240109	1965	10.43	20241209	3680	-41.03	20231221	1965	10.43	20241209	0.20	N	352940	500	59 억	25968	N	N	N	N
80	20241217	101145	57	100.00	KOSDAQ		화학	N	N	N	N	N	2145	5	2	0.23	2361885	1105	3.21	2125	2165	2125	2780	1500	2140	2137.45	0.24	0	-70	2180	2160	2135	2115	2090	2170	2125	60	640	500	1360	5	1	10867730	233	-3.70	0.57	12	0.01	-580.00	3747.00	3920	20231208	-45.28	1965	20241209	9.16	3645	-41.15	20240109	1965	9.16	20241209	3680	-41.71	20231221	1965	9.16	20241209	0.20	N	352940	500	59 억	25968	N	N	N	N
81	20241217	091201	57	100.00	KOSDAQ		화학	N	N	N	N	N	2150	10	2	0.47	1634280	765	2.22	2125	2165	2125	2780	1500	2140	2136.31	0.24	0	-69	2180	2160	2135	2115	2090	2170	2125	60	640	500	1360	5	1	10867730	234	-3.71	0.57	12	0.01	-580.00	3747.00	3920	20231208	-45.15	1965	20241209	9.41	3645	-41.02	20240109	1965	9.41	20241209	3680	-41.58	20231221	1965	9.41	20241209	0.20	N	352940	500	59 억	25968	N	N	N	N
82	20241216	161151	57	100.00	KOSDAQ		화학	N	N	N	N	N	2140	15	2	0.71	72977645	34308	172.35	2130	2155	2110	2760	1490	2125	2127.13	0.23	0	467	2171	2147	2121	2097	2071	2135	2085	60	635	500	1360	5	1	10867730	233	-3.69	0.57	12	0.32	-580.00	3747.00	3920	20231208	-45.41	1965	20241209	8.91	3645	-41.29	20240109	1965	8.91	20241209	3680	-41.85	20231221	1965	8.91	20241209	0.20	N	352940	500	59 억	25339	N	N	N	N
83	20241216	151201	57	100.00	KOSDAQ		화학	N	N	N	N	N	2140	15	2	0.71	72744385	34199	171.80	2130	2155	2110	2760	1490	2125	2127.09	0.23	0	467	2171	2147	2121	2097	2071	2135	2085	60	635	500	1360	5	1	10867730	233	-3.69	0.57	12	0.31	-580.00	3747.00	3920	20231208	-45.41	1965	20241209	8.91	3645	-41.29	20240109	1965	8.91	20241209	3680	-41.85	20231221	1965	8.91	20241209	0.20	N	352940	500	59 억	25339	N	N	N	N
84	20241216	141159	57	100.00	KOSDAQ		화학	N	N	N	N	N	2135	10	2	0.47	72319295	34000	170.80	2130	2155	2110	2760	1490	2125	2127.04	0.23	0	469	2171	2147	2121	2097	2071	2135	2085	60	635	500	1360	5	1	10867730	232	-3.68	0.57	12	0.31	-580.00	3747.00	3920	20231208	-45.54	1965	20241209	8.65	3645	-41.43	20240109	1965	8.65	20241209	3680	-41.98	20231221	1965	8.65	20241209	0.20	N	352940	500	59 억	25339	N	N	N	N
85	20241216	131201	57	100.00	KOSDAQ		화학	N	N	N	N	N	2125	0	3	0.00	71705105	33711	169.35	2130	2155	2110	2760	1490	2125	2127.05	0.23	0	463	2171	2147	2121	2097	2071	2135	2085	60	635	500	1360	5	1	10867730	231	-3.66	0.57	12	0.31	-580.00	3747.00	3920	20231208	-45.79	1965	20241209	8.14	3645	-41.70	20240109	1965	8.14	20241209	3680	-42.26	20231221	1965	8.14	20241209	0.20	N	352940	500	59 억	25339	N	N	N	N
86	20241216	121159	57	100.00	KOSDAQ		화학	N	N	N	N	N	2135	10	2	0.47	70744230	33260	167.09	2130	2155	2110	2760	1490	2125	2127.01	0.23	0	465	2171	2147	2121	2097	2071	2135	2085	60	635	500	1360	5	1	10867730	232	-3.68	0.57	12	0.31	-580.00	3747.00	3920	20231208	-45.54	1965	20241209	8.65	3645	-41.43	20240109	1965	8.65	20241209	3680	-41.98	20231221	1965	8.65	20241209	0.20	N	352940	500	59 억	25339	N	N	N	N
87	20241216	111158	57	100.00	KOSDAQ		화학	N	N	N	N	N	2130	5	2	0.24	70362570	33081	166.19	2130	2155	2110	2760	1490	2125	2126.98	0.23	0	466	2171	2147	2121	2097	2071	2135	2085	60	635	500	1360	5	1	10867730	231	-3.67	0.57	12	0.30	-580.00	3747.00	3920	20231208	-45.66	1965	20241209	8.40	3645	-41.56	20240109	1965	8.40	20241209	3680	-42.12	20231221	1965	8.40	20241209	0.20	N	352940	500	59 억	25339	N	N	N	N
88	20241216	101200	57	100.00	KOSDAQ		화학	N	N	N	N	N	2115	-10	5	-0.47	67631935	31796	159.73	2130	2155	2110	2760	1490	2125	2127.06	0.23	0	432	2171	2147	2121	2097	2071	2135	2085	60	635	500	1360	5	1	10867730	230	-3.65	0.56	12	0.29	-580.00	3747.00	3920	20231208	-46.05	1965	20241209	7.63	3645	-41.98	20240109	1965	7.63	20241209	3680	-42.53	20231221	1965	7.63	20241209	0.20	N	352940	500	59 억	25339	N	N	N	N
89	20241216	091200	57	100.00	KOSDAQ		화학	N	N	N	N	N	2140	15	2	0.71	581860	271	1.36	2130	2150	2130	2760	1490	2125	2147.08	0.23	0	-156	2171	2147	2121	2097	2071	2135	2085	60	635	500	1360	5	1	10867730	233	-3.69	0.57	12	0.00	-580.00	3747.00	3920	20231208	-45.41	1965	20241209	8.91	3645	-41.29	20240109	1965	8.91	20241209	3680	-41.85	20231221	1965	8.91	20241209	0.20	N	352940	500	59 억	25339	N	N	N	N
90	20241213	161151	57	100.00	KOSDAQ		화학	N	N	N	N	N	2125	-5	5	-0.23	42422305	19906	137.48	2130	2145	2095	2765	1495	2130	2131.13	0.23	0	-80	2170	2150	2130	2110	2090	2140	2100	60	635	500	1360	5	1	10867730	231	-3.66	0.57	12	0.18	-580.00	3747.00	3920	20231208	-45.79	1965	20241209	8.14	3645	-41.70	20240109	1965	8.14	20241209	3765	-43.56	20231213	1965	8.14	20241209	0.20	N	352940	500	59 억	25419	N	N	N	N
91	20241213	151157	57	100.00	KOSDAQ		화학	N	N	N	N	N	2135	5	2	0.23	40166895	18843	130.14	2130	2145	2095	2765	1495	2130	2131.66	0.23	0	-135	2170	2150	2130	2110	2090	2140	2100	60	635	500	1360	5	1	10867730	232	-3.68	0.57	12	0.17	-580.00	3747.00	3920	20231208	-45.54	1965	20241209	8.65	3645	-41.43	20240109	1965	8.65	20241209	3765	-43.29	20231213	1965	8.65	20241209	0.20	N	352940	500	59 억	25419	N	N	N	N
92	20241213	141157	57	100.00	KOSDAQ		화학	N	N	N	N	N	2135	5	2	0.23	36029000	16902	116.73	2130	2145	2095	2765	1495	2130	2131.64	0.23	0	-52	2170	2150	2130	2110	2090	2140	2100	60	635	500	1360	5	1	10867730	232	-3.68	0.57	12	0.16	-580.00	3747.00	3920	20231208	-45.54	1965	20241209	8.65	3645	-41.43	20240109	1965	8.65	20241209	3765	-43.29	20231213	1965	8.65	20241209	0.20	N	352940	500	59 억	25419	N	N	N	N
93	20241213	131157	57	100.00	KOSDAQ		화학	N	N	N	N	N	2140	10	2	0.47	31737430	14887	102.82	2130	2145	2095	2765	1495	2130	2131.89	0.23	0	-79	2170	2150	2130	2110	2090	2140	2100	60	635	500	1360	5	1	10867730	233	-3.69	0.57	12	0.14	-580.00	3747.00	3920	20231208	-45.41	1965	20241209	8.91	3645	-41.29	20240109	1965	8.91	20241209	3765	-43.16	20231213	1965	8.91	20241209	0.20	N	352940	500	59 억	25419	N	N	N	N
94	20241213	121157	57	100.00	KOSDAQ		화학	N	N	N	N	N	2110	-20	5	-0.94	8764595	4147	28.64	2130	2145	2095	2765	1495	2130	2113.48	0.23	0	-37	2170	2150	2130	2110	2090	2140	2100	60	635	500	1360	5	1	10867730	229	-3.64	0.56	12	0.04	-580.00	3747.00	3920	20231208	-46.17	1965	20241209	7.38	3645	-42.11	20240109	1965	7.38	20241209	3765	-43.96	20231213	1965	7.38	20241209	0.20	N	352940	500	59 억	25419	N	N	N	N
95	20241213	111154	57	100.00	KOSDAQ		화학	N	N	N	N	N	2125	-5	5	-0.23	4550745	2144	14.81	2130	2145	2105	2765	1495	2130	2122.55	0.23	0	-41	2170	2150	2130	2110	2090	2140	2100	60	635	500	1360	5	1	10867730	231	-3.66	0.57	12	0.02	-580.00	3747.00	3920	20231208	-45.79	1965	20241209	8.14	3645	-41.70	20240109	1965	8.14	20241209	3765	-43.56	20231213	1965	8.14	20241209	0.20	N	352940	500	59 억	25419	N	N	N	N
96	20241213	101147	57	100.00	KOSDAQ		화학	N	N	N	N	N	2115	-15	5	-0.70	3757100	1769	12.22	2130	2145	2105	2765	1495	2130	2123.86	0.23	0	-40	2170	2150	2130	2110	2090	2140	2100	60	635	500	1360	5	1	10867730	230	-3.65	0.56	12	0.02	-580.00	3747.00	3920	20231208	-46.05	1965	20241209	7.63	3645	-41.98	20240109	1965	7.63	20241209	3765	-43.82	20231213	1965	7.63	20241209	0.20	N	352940	500	59 억	25419	N	N	N	N
97	20241213	091149	57	100.00	KOSDAQ		화학	N	N	N	N	N	2145	15	2	0.70	213030	100	0.69	2130	2145	2130	2765	1495	2130	2130.30	0.23	0	-14	2170	2150	2130	2110	2090	2140	2100	60	635	500	1360	5	1	10867730	233	-3.70	0.57	12	0.00	-580.00	3747.00	3920	20231208	-45.28	1965	20241209	9.16	3645	-41.15	20240109	1965	9.16	20241209	3765	-43.03	20231213	1965	9.16	20241209	0.20	N	352940	500	59 억	25419	N	N	N	N
98	20241212	161155	57	100.00	KOSDAQ		화학	N	N	N	N	N	2130	-5	5	-0.23	30626520	14379	114.42	2135	2150	2110	2775	1495	2135	2129.95	0.23	0	-39	2155	2145	2125	2115	2095	2150	2120	60	640	500	1360	5	1	10867730	231	-3.67	0.57	12	0.13	-580.00	3747.00	3920	20231208	-45.66	1965	20241209	8.40	3645	-41.56	20240109	1965	8.40	20241209	3840	-44.53	20231212	1965	8.40	20241209	0.21	N	352940	500	59 억	25458	N	N	N	N
99	20241212	151148	57	100.00	KOSDAQ		화학	N	N	N	N	N	2130	-5	5	-0.23	30200515	14179	112.83	2135	2150	2110	2775	1495	2135	2129.95	0.23	0	-30	2155	2145	2125	2115	2095	2150	2120	60	640	500	1360	5	1	10867730	231	-3.67	0.57	12	0.13	-580.00	3747.00	3920	20231208	-45.66	1965	20241209	8.40	3645	-41.56	20240109	1965	8.40	20241209	3840	-44.53	20231212	1965	8.40	20241209	0.21	N	352940	500	59 억	25458	N	N	N	N
100	20241212	141146	57	100.00	KOSDAQ		화학	N	N	N	N	N	2145	10	2	0.47	29621560	13908	110.67	2135	2150	2110	2775	1495	2135	2129.82	0.23	0	-38	2155	2145	2125	2115	2095	2150	2120	60	640	500	1360	5	1	10867730	233	-3.70	0.57	12	0.13	-580.00	3747.00	3920	20231208	-45.28	1965	20241209	9.16	3645	-41.15	20240109	1965	9.16	20241209	3840	-44.14	20231212	1965	9.16	20241209	0.21	N	352940	500	59 억	25458	N	N	N	N
101	20241212	131135	57	100.00	KOSDAQ		화학	N	N	N	N	N	2145	10	2	0.47	27138755	12745	101.42	2135	2150	2110	2775	1495	2135	2129.36	0.23	0	-45	2155	2145	2125	2115	2095	2150	2120	60	640	500	1360	5	1	10867730	233	-3.70	0.57	12	0.12	-580.00	3747.00	3920	20231208	-45.28	1965	20241209	9.16	3645	-41.15	20240109	1965	9.16	20241209	3840	-44.14	20231212	1965	9.16	20241209	0.21	N	352940	500	59 억	25458	N	N	N	N
102	20241212	121129	57	100.00	KOSDAQ		화학	N	N	N	N	N	2140	5	2	0.23	25610625	12026	95.70	2135	2150	2110	2775	1495	2135	2129.60	0.23	0	-78	2155	2145	2125	2115	2095	2150	2120	60	640	500	1360	5	1	10867730	233	-3.69	0.57	12	0.11	-580.00	3747.00	3920	20231208	-45.41	1965	20241209	8.91	3645	-41.29	20240109	1965	8.91	20241209	3840	-44.27	20231212	1965	8.91	20241209	0.21	N	352940	500	59 억	25458	N	N	N	N
103	20241212	111140	57	100.00	KOSDAQ		화학	N	N	N	N	N	2135	0	3	0.00	18556135	8715	69.35	2135	2150	2110	2775	1495	2135	2129.22	0.23	0	-77	2155	2145	2125	2115	2095	2150	2120	60	640	500	1360	5	1	10867730	232	-3.68	0.57	12	0.08	-580.00	3747.00	3920	20231208	-45.54	1965	20241209	8.65	3645	-41.43	20240109	1965	8.65	20241209	3840	-44.40	20231212	1965	8.65	20241209	0.21	N	352940	500	59 억	25458	N	N	N	N
104	20241212	101137	57	100.00	KOSDAQ		화학	N	N	N	N	N	2140	5	2	0.23	14200415	6670	53.08	2135	2150	2110	2775	1495	2135	2129.00	0.23	0	-82	2155	2145	2125	2115	2095	2150	2120	60	640	500	1360	5	1	10867730	233	-3.69	0.57	12	0.06	-580.00	3747.00	3920	20231208	-45.41	1965	20241209	8.91	3645	-41.29	20240109	1965	8.91	20241209	3840	-44.27	20231212	1965	8.91	20241209	0.21	N	352940	500	59 억	25458	N	N	N	N
105	20241212	091148	57	100.00	KOSDAQ		화학	N	N	N	N	N	2135	0	3	0.00	2098705	983	7.82	2135	2135	2135	2775	1495	2135	2135.00	0.23	0	-96	2155	2145	2125	2115	2095	2150	2120	60	640	500	1360	5	1	10867730	232	-3.68	0.57	12	0.01	-580.00	3747.00	3920	20231208	-45.54	1965	20241209	8.65	3645	-41.43	20240109	1965	8.65	20241209	3840	-44.40	20231212	1965	8.65	20241209	0.21	N	352940	500	59 억	25458	N	N	N	N
106	20241211	161141	57	100.00	KOSDAQ		화학	N	N	N	N	N	2135	5	2	0.23	26736885	12567	54.98	2130	2135	2105	2765	1495	2130	2127.55	0.23	0	14	2190	2160	2100	2070	2010	2175	2085	60	635	500	1360	5	1	10867730	232	-3.68	0.57	12	0.12	-580.00	3747.00	3920	20231204	-45.54	1965	20241209	8.65	3645	-41.43	20240109	1965	8.65	20241209	3885	-45.05	20231211	1965	8.65	20241209	0.21	N	352940	500	59 억	25444	N	N	N	N
107	20241211	151105	57	100.00	KOSDAQ		화학	N	N	N	N	N	2135	5	2	0.23	26640810	12522	54.78	2130	2135	2105	2765	1495	2130	2127.52	0.23	0	16	2190	2160	2100	2070	2010	2175	2085	60	635	500	1360	5	1	10867730	232	-3.68	0.57	12	0.12	-580.00	3747.00	3920	20231204	-45.54	1965	20241209	8.65	3645	-41.43	20240109	1965	8.65	20241209	3885	-45.05	20231211	1965	8.65	20241209	0.21	N	352940	500	59 억	25444	N	N	N	N
108	20241211	141149	57	100.00	KOSDAQ		화학	N	N	N	N	N	2130	0	3	0.00	17443745	8201	35.88	2130	2130	2105	2765	1495	2130	2127.03	0.23	0	-8	2190	2160	2100	2070	2010	2175	2085	60	635	500	1360	5	1	10867730	231	-3.67	0.57	12	0.08	-580.00	3747.00	3920	20231204	-45.66	1965	20241209	8.40	3645	-41.56	20240109	1965	8.40	20241209	3885	-45.17	20231211	1965	8.40	20241209	0.21	N	352940	500	59 억	25444	N	N	N	N
109	20241211	131151	57	100.00	KOSDAQ		화학	N	N	N	N	N	2130	0	3	0.00	16876325	7934	34.71	2130	2130	2105	2765	1495	2130	2127.09	0.23	0	-16	2190	2160	2100	2070	2010	2175	2085	60	635	500	1360	5	1	10867730	231	-3.67	0.57	12	0.07	-580.00	3747.00	3920	20231204	-45.66	1965	20241209	8.40	3645	-41.56	20240109	1965	8.40	20241209	3885	-45.17	20231211	1965	8.40	20241209	0.21	N	352940	500	59 억	25444	N	N	N	N
110	20241211	121153	57	100.00	KOSDAQ		화학	N	N	N	N	N	2125	-5	5	-0.23	9463010	4453	19.48	2130	2130	2105	2765	1495	2130	2125.09	0.23	0	-29	2190	2160	2100	2070	2010	2175	2085	60	635	500	1360	5	1	10867730	231	-3.66	0.57	12	0.04	-580.00	3747.00	3920	20231204	-45.79	1965	20241209	8.14	3645	-41.70	20240109	1965	8.14	20241209	3885	-45.30	20231211	1965	8.14	20241209	0.21	N	352940	500	59 억	25444	N	N	N	N
111	20241211	111147	57	100.00	KOSDAQ		화학	N	N	N	N	N	2130	0	3	0.00	7131790	3356	14.68	2130	2130	2105	2765	1495	2130	2125.09	0.23	0	-4	2190	2160	2100	2070	2010	2175	2085	60	635	500	1360	5	1	10867730	231	-3.67	0.57	12	0.03	-580.00	3747.00	3920	20231204	-45.66	1965	20241209	8.40	3645	-41.56	20240109	1965	8.40	20241209	3885	-45.17	20231211	1965	8.40	20241209	0.21	N	352940	500	59 억	25444	N	N	N	N
112	20241211	101148	57	100.00	KOSDAQ		화학	N	N	N	N	N	2130	0	3	0.00	3447450	1621	7.09	2130	2130	2105	2765	1495	2130	2126.74	0.23	0	6	2190	2160	2100	2070	2010	2175	2085	60	635	500	1360	5	1	10867730	231	-3.67	0.57	12	0.01	-580.00	3747.00	3920	20231204	-45.66	1965	20241209	8.40	3645	-41.56	20240109	1965	8.40	20241209	3885	-45.17	20231211	1965	8.40	20241209	0.21	N	352940	500	59 억	25444	N	N	N	N
113	20241211	091154	57	100.00	KOSDAQ		화학	N	N	N	N	N	2115	-15	5	-0.70	44600	21	0.09	2130	2130	2105	2765	1495	2130	2123.81	0.23	0	6	2190	2160	2100	2070	2010	2175	2085	60	635	500	1360	5	1	10867730	230	-3.65	0.56	12	0.00	-580.00	3747.00	3920	20231204	-46.05	1965	20241209	7.63	3645	-41.98	20240109	1965	7.63	20241209	3885	-45.56	20231211	1965	7.63	20241209	0.21	N	352940	500	59 억	25444	N	N	N	N
114	20241210	161138	57	100.00	KOSDAQ		화학	N	N	N	N	N	2130	65	2	3.15	47516790	22848	49.16	2065	2130	2040	2680	1450	2065	2079.64	0.24	0	-1348	2211	2137	2051	1977	1891	2175	2015	60	615	500	1320	5	1	10867730	231	-3.67	0.57	12	0.21	-580.00	3747.00	3920	20231204	-45.66	1965	20241209	8.40	3645	-41.56	20240109	1965	8.40	20241209	3885	-45.17	20231211	1965	8.40	20241209	0.24	N	352940	500	59 억	26468	N	N	N	N
115	20241210	151140	57	100.00	KOSDAQ		화학	N	N	N	N	N	2095	30	2	1.45	42232650	20331	43.74	2065	2095	2040	2680	1450	2065	2077.25	0.24	0	-1330	2211	2137	2051	1977	1891	2175	2015	60	615	500	1320	5	1	10867730	228	-3.61	0.56	12	0.19	-580.00	3747.00	3920	20231204	-46.56	1965	20241209	6.62	3645	-42.52	20240109	1965	6.62	20241209	3885	-46.07	20231211	1965	6.62	20241209	0.24	N	352940	500	59 억	26468	N	N	N	N
116	20241210	141140	57	100.00	KOSDAQ		화학	N	N	N	N	N	2095	30	2	1.45	38735460	18661	40.15	2065	2095	2040	2680	1450	2065	2075.74	0.24	0	-1404	2211	2137	2051	1977	1891	2175	2015	60	615	500	1320	5	1	10867730	228	-3.61	0.56	12	0.17	-580.00	3747.00	3920	20231204	-46.56	1965	20241209	6.62	3645	-42.52	20240109	1965	6.62	20241209	3885	-46.07	20231211	1965	6.62	20241209	0.24	N	352940	500	59 억	26468	N	N	N	N
117	20241210	131142	57	100.00	KOSDAQ		화학	N	N	N	N	N	2090	25	2	1.21	35073875	16911	36.38	2065	2095	2040	2680	1450	2065	2074.03	0.24	0	-1439	2211	2137	2051	1977	1891	2175	2015	60	615	500	1320	5	1	10867730	227	-3.60	0.56	12	0.16	-580.00	3747.00	3920	20231204	-46.68	1965	20241209	6.36	3645	-42.66	20240109	1965	6.36	20241209	3885	-46.20	20231211	1965	6.36	20241209	0.24	N	352940	500	59 억	26468	N	N	N	N
118	20241210	121139	57	100.00	KOSDAQ		화학	N	N	N	N	N	2080	15	2	0.73	31952055	15413	33.16	2065	2095	2040	2680	1450	2065	2073.06	0.24	0	-1459	2211	2137	2051	1977	1891	2175	2015	60	615	500	1320	5	1	10867730	226	-3.59	0.56	12	0.14	-580.00	3747.00	3920	20231204	-46.94	1965	20241209	5.85	3645	-42.94	20240109	1965	5.85	20241209	3885	-46.46	20231211	1965	5.85	20241209	0.24	N	352940	500	59 억	26468	N	N	N	N
119	20241210	111139	57	100.00	KOSDAQ		화학	N	N	N	N	N	2085	20	2	0.97	24943130	12052	25.93	2065	2085	2040	2680	1450	2065	2069.63	0.24	0	-1264	2211	2137	2051	1977	1891	2175	2015	60	615	500	1320	5	1	10867730	227	-3.59	0.56	12	0.11	-580.00	3747.00	3920	20231204	-46.81	1965	20241209	6.11	3645	-42.80	20240109	1965	6.11	20241209	3885	-46.33	20231211	1965	6.11	20241209	0.24	N	352940	500	59 억	26468	N	N	N	N
120	20241210	101141	57	100.00	KOSDAQ		화학	N	N	N	N	N	2045	-20	5	-0.97	17646390	8527	18.35	2065	2085	2040	2680	1450	2065	2069.47	0.24	0	-1306	2211	2137	2051	1977	1891	2175	2015	60	615	500	1320	5	1	10867730	222	-3.53	0.55	12	0.08	-580.00	3747.00	3920	20231204	-47.83	1965	20241209	4.07	3645	-43.90	20240109	1965	4.07	20241209	3885	-47.36	20231211	1965	4.07	20241209	0.24	N	352940	500	59 억	26468	N	N	N	N
121	20241210	091147	57	100.00	KOSDAQ		화학	N	N	N	N	N	2060	-5	5	-0.24	2848180	1381	2.97	2065	2065	2055	2680	1450	2065	2062.40	0.24	0	-617	2211	2137	2051	1977	1891	2175	2015	60	615	500	1320	5	1	10867730	224	-3.55	0.55	12	0.01	-580.00	3747.00	3920	20231204	-47.45	1965	20241209	4.83	3645	-43.48	20240109	1965	4.83	20241209	3885	-46.98	20231211	1965	4.83	20241209	0.24	N	352940	500	59 억	26468	N	N	N	N
122	20241209	161136	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2065	-75	5	-3.50	94383482	46479	287.78	2040	2125	1965	2780	1500	2140	2030.67	0.24	0	525	2223	2181	2123	2081	2023	2190	2090	60	640	500	1360	5	1	10867730	224	-3.56	0.55	12	0.43	-580.00	3747.00	3920	20231204	-47.32	1965	20241209	5.09	3645	-43.35	20240109	1965	5.09	20241209	3885	-46.85	20231211	1965	5.09	20241209	0.26	N	352940	500	59 억	25943	N	N	N	N
123	20241209	151138	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2015	-125	5	-5.84	90973227	44811	277.45	2040	2125	1965	2780	1500	2140	2030.15	0.24	0	1061	2223	2181	2123	2081	2023	2190	2090	60	640	500	1360	5	1	10867730	219	-3.47	0.54	12	0.41	-580.00	3747.00	3920	20231204	-48.60	1965	20241209	2.54	3645	-44.72	20240109	1965	2.54	20241209	3885	-48.13	20231211	1965	2.54	20241209	0.26	N	352940	500	59 억	25943	N	N	N	N
124	20241209	141138	57	100.00	KOSDAQ		화학	N	N	N	N	N	2040	-100	5	-4.67	68059403	33344	206.45	2040	2125	1998	2780	1500	2140	2041.13	0.24	0	214	2223	2181	2123	2081	2023	2190	2090	60	640	500	1360	5	1	10867730	222	-3.52	0.54	12	0.31	-580.00	3747.00	3920	20231204	-47.96	1968	20241204	3.66	3645	-44.03	20240109	1968	3.66	20241204	3885	-47.49	20231211	1968	3.66	20241204	0.26	N	352940	500	59 억	25943	N	N	N	N
125	20241209	131142	57	100.00	KOSDAQ		화학	N	N	N	N	N	2015	-125	5	-5.84	56279273	27510	170.33	2040	2125	1998	2780	1500	2140	2045.78	0.24	0	257	2223	2181	2123	2081	2023	2190	2090	60	640	500	1360	5	1	10867730	219	-3.47	0.54	12	0.25	-580.00	3747.00	3920	20231204	-48.60	1968	20241204	2.39	3645	-44.72	20240109	1968	2.39	20241204	3885	-48.13	20231211	1968	2.39	20241204	0.26	N	352940	500	59 억	25943	N	N	N	N
126	20241209	121137	57	100.00	KOSDAQ		화학	N	N	N	N	N	2040	-100	5	-4.67	25969065	12550	77.70	2040	2125	2030	2780	1500	2140	2069.25	0.24	0	-482	2223	2181	2123	2081	2023	2190	2090	60	640	500	1360	5	1	10867730	222	-3.52	0.54	12	0.12	-580.00	3747.00	3920	20231204	-47.96	1968	20241204	3.66	3645	-44.03	20240109	1968	3.66	20241204	3885	-47.49	20231211	1968	3.66	20241204	0.26	N	352940	500	59 억	25943	N	N	N	N
127	20241209	111138	57	100.00	KOSDAQ		화학	N	N	N	N	N	2075	-65	5	-3.04	12752800	6104	37.79	2040	2125	2040	2780	1500	2140	2089.25	0.24	0	-340	2223	2181	2123	2081	2023	2190	2090	60	640	500	1360	5	1	10867730	226	-3.58	0.55	12	0.06	-580.00	3747.00	3920	20231204	-47.07	1968	20241204	5.44	3645	-43.07	20240109	1968	5.44	20241204	3885	-46.59	20231211	1968	5.44	20241204	0.26	N	352940	500	59 억	25943	N	N	N	N
128	20241209	101134	57	100.00	KOSDAQ		화학	N	N	N	N	N	2080	-60	5	-2.80	10549285	5043	31.22	2040	2125	2040	2780	1500	2140	2091.87	0.24	0	-340	2223	2181	2123	2081	2023	2190	2090	60	640	500	1360	5	1	10867730	226	-3.59	0.56	12	0.05	-580.00	3747.00	3920	20231204	-46.94	1968	20241204	5.69	3645	-42.94	20240109	1968	5.69	20241204	3885	-46.46	20231211	1968	5.69	20241204	0.26	N	352940	500	59 억	25943	N	N	N	N
129	20241209	091129	57	100.00	KOSDAQ		화학	N	N	N	N	N	2100	-40	5	-1.87	1935375	934	5.78	2040	2100	2040	2780	1500	2140	2072.14	0.24	0	-14	2223	2181	2123	2081	2023	2190	2090	60	640	500	1360	5	1	10867730	228	-3.62	0.56	12	0.01	-580.00	3747.00	3920	20231204	-46.43	1968	20241204	6.71	3645	-42.39	20240109	1968	6.71	20241204	3885	-45.95	20231211	1968	6.71	20241204	0.26	N	352940	500	59 억	25943	N	N	N	N
130	20241206	161127	57	100.00	KOSDAQ		화학	N	N	N	N	N	2140	-10	5	-0.47	33769405	16035	163.64	2140	2165	2065	2795	1505	2150	2105.89	0.25	0	-688	2196	2172	2141	2117	2086	2177	2122	60	645	500	1370	5	1	10867730	233	-3.69	0.57	12	0.15	-580.00	3747.00	3920	20231204	-45.41	1968	20241204	8.74	3645	-41.29	20240109	1968	8.74	20241204	3920	-45.41	20231208	1968	8.74	20241204	0.26	N	352940	500	59 억	26631	N	N	N	N
131	20241206	151132	57	100.00	KOSDAQ		화학	N	N	N	N	N	2140	-10	5	-0.47	33292245	15812	161.36	2140	2165	2065	2795	1505	2150	2105.50	0.25	0	-638	2196	2172	2141	2117	2086	2177	2122	60	645	500	1370	5	1	10867730	233	-3.69	0.57	12	0.15	-580.00	3747.00	3920	20231204	-45.41	1968	20241204	8.74	3645	-41.29	20240109	1968	8.74	20241204	3920	-45.41	20231208	1968	8.74	20241204	0.26	N	352940	500	59 억	26631	N	N	N	N
132	20241206	141129	57	100.00	KOSDAQ		화학	N	N	N	N	N	2105	-45	5	-2.09	30685180	14588	148.87	2140	2165	2065	2795	1505	2150	2103.45	0.25	0	-413	2196	2172	2141	2117	2086	2177	2122	60	645	500	1370	5	1	10867730	229	-3.63	0.56	12	0.13	-580.00	3747.00	3920	20231204	-46.30	1968	20241204	6.96	3645	-42.25	20240109	1968	6.96	20241204	3920	-46.30	20231208	1968	6.96	20241204	0.26	N	352940	500	59 억	26631	N	N	N	N
133	20241206	131129	57	100.00	KOSDAQ		화학	N	N	N	N	N	2120	-30	5	-1.40	27872880	13261	135.33	2140	2165	2065	2795	1505	2150	2101.87	0.25	0	-191	2196	2172	2141	2117	2086	2177	2122	60	645	500	1370	5	1	10867730	230	-3.66	0.57	12	0.12	-580.00	3747.00	3920	20231204	-45.92	1968	20241204	7.72	3645	-41.84	20240109	1968	7.72	20241204	3920	-45.92	20231208	1968	7.72	20241204	0.26	N	352940	500	59 억	26631	N	N	N	N
134	20241206	121121	57	100.00	KOSDAQ		화학	N	N	N	N	N	2105	-45	5	-2.09	27130985	12911	131.76	2140	2165	2065	2795	1505	2150	2101.39	0.25	0	-95	2196	2172	2141	2117	2086	2177	2122	60	645	500	1370	5	1	10867730	229	-3.63	0.56	12	0.12	-580.00	3747.00	3920	20231204	-46.30	1968	20241204	6.96	3645	-42.25	20240109	1968	6.96	20241204	3920	-46.30	20231208	1968	6.96	20241204	0.26	N	352940	500	59 억	26631	N	N	N	N
135	20241206	111120	57	100.00	KOSDAQ		화학	N	N	N	N	N	2095	-55	5	-2.56	16078145	7620	77.76	2140	2165	2080	2795	1505	2150	2109.99	0.25	0	-165	2196	2172	2141	2117	2086	2177	2122	60	645	500	1370	5	1	10867730	228	-3.61	0.56	12	0.07	-580.00	3747.00	3920	20231204	-46.56	1968	20241204	6.45	3645	-42.52	20240109	1968	6.45	20241204	3920	-46.56	20231208	1968	6.45	20241204	0.26	N	352940	500	59 억	26631	N	N	N	N
136	20241206	101119	57	100.00	KOSDAQ		화학	N	N	N	N	N	2130	-20	5	-0.93	4814945	2256	23.02	2140	2165	2120	2795	1505	2150	2134.28	0.25	0	-126	2196	2172	2141	2117	2086	2177	2122	60	645	500	1370	5	1	10867730	231	-3.67	0.57	12	0.02	-580.00	3747.00	3920	20231204	-45.66	1968	20241204	8.23	3645	-41.56	20240109	1968	8.23	20241204	3920	-45.66	20231208	1968	8.23	20241204	0.26	N	352940	500	59 억	26631	N	N	N	N
137	20241206	091129	57	100.00	KOSDAQ		화학	N	N	N	N	N	2145	-5	5	-0.23	2129135	994	10.14	2140	2165	2140	2795	1505	2150	2141.99	0.25	0	-19	2196	2172	2141	2117	2086	2177	2122	60	645	500	1370	5	1	10867730	233	-3.70	0.57	12	0.01	-580.00	3747.00	3920	20231204	-45.28	1968	20241204	8.99	3645	-41.15	20240109	1968	8.99	20241204	3920	-45.28	20231208	1968	8.99	20241204	0.26	N	352940	500	59 억	26631	N	N	N	N
138	20241205	161106	57	100.00	KOSDAQ		화학	N	N	N	N	N	2150	0	3	0.00	20990190	9799	15.83	2150	2165	2110	2795	1505	2150	2142.07	0.25	0	-316	2324	2236	2102	2014	1880	2170	1948	60	645	500	1370	5	1	10867730	234	-3.71	0.57	12	0.09	-580.00	3747.00	3935	20231128	-45.36	1968	20241204	9.25	3645	-41.02	20240109	1968	9.25	20241204	3920	-45.15	20231208	1968	9.25	20241204	0.26	N	352940	500	59 억	26947	N	N	N	N
139	20241205	151114	57	100.00	KOSDAQ		화학	N	N	N	N	N	2155	5	2	0.23	20712835	9670	15.62	2150	2165	2110	2795	1505	2150	2141.97	0.25	0	-315	2324	2236	2102	2014	1880	2170	1948	60	645	500	1370	5	1	10867730	234	-3.72	0.58	12	0.09	-580.00	3747.00	3935	20231128	-45.24	1968	20241204	9.50	3645	-40.88	20240109	1968	9.50	20241204	3920	-45.03	20231208	1968	9.50	20241204	0.26	N	352940	500	59 억	26947	N	N	N	N
140	20241205	141058	57	100.00	KOSDAQ		화학	N	N	N	N	N	2155	5	2	0.23	18091565	8443	13.64	2150	2165	2110	2795	1505	2150	2142.79	0.25	0	-143	2324	2236	2102	2014	1880	2170	1948	60	645	500	1370	5	1	10867730	234	-3.72	0.58	12	0.08	-580.00	3747.00	3935	20231128	-45.24	1968	20241204	9.50	3645	-40.88	20240109	1968	9.50	20241204	3920	-45.03	20231208	1968	9.50	20241204	0.26	N	352940	500	59 억	26947	N	N	N	N
141	20241205	131109	57	100.00	KOSDAQ		화학	N	N	N	N	N	2155	5	2	0.23	18091565	8443	13.64	2150	2165	2110	2795	1505	2150	2142.79	0.25	0	-143	2324	2236	2102	2014	1880	2170	1948	60	645	500	1370	5	1	10867730	234	-3.72	0.58	12	0.08	-580.00	3747.00	3935	20231128	-45.24	1968	20241204	9.50	3645	-40.88	20240109	1968	9.50	20241204	3920	-45.03	20231208	1968	9.50	20241204	0.26	N	352940	500	59 억	26947	N	N	N	N
142	20241205	121108	57	100.00	KOSDAQ		화학	N	N	N	N	N	2160	10	2	0.47	17707210	8264	13.35	2150	2165	2110	2795	1505	2150	2142.69	0.25	0	-132	2324	2236	2102	2014	1880	2170	1948	60	645	500	1370	5	1	10867730	235	-3.72	0.58	12	0.08	-580.00	3747.00	3935	20231128	-45.11	1968	20241204	9.76	3645	-40.74	20240109	1968	9.76	20241204	3920	-44.90	20231208	1968	9.76	20241204	0.26	N	352940	500	59 억	26947	N	N	N	N
143	20241205	111106	57	100.00	KOSDAQ		화학	N	N	N	N	N	2130	-20	5	-0.93	6841535	3228	5.21	2150	2150	2110	2795	1505	2150	2119.43	0.25	0	58	2324	2236	2102	2014	1880	2170	1948	60	645	500	1370	5	1	10867730	231	-3.67	0.57	12	0.03	-580.00	3747.00	3935	20231128	-45.87	1968	20241204	8.23	3645	-41.56	20240109	1968	8.23	20241204	3920	-45.66	20231208	1968	8.23	20241204	0.26	N	352940	500	59 억	26947	N	N	N	N
144	20241205	101106	57	100.00	KOSDAQ		화학	N	N	N	N	N	2110	-40	5	-1.86	5674905	2677	4.32	2150	2150	2110	2795	1505	2150	2119.87	0.25	0	-106	2324	2236	2102	2014	1880	2170	1948	60	645	500	1370	5	1	10867730	229	-3.64	0.56	12	0.02	-580.00	3747.00	3935	20231128	-46.38	1968	20241204	7.22	3645	-42.11	20240109	1968	7.22	20241204	3920	-46.17	20231208	1968	7.22	20241204	0.26	N	352940	500	59 억	26947	N	N	N	N
145	20241205	091112	57	100.00	KOSDAQ		화학	N	N	N	N	N	2140	-10	5	-0.47	624745	293	0.47	2150	2150	2115	2795	1505	2150	2132.24	0.25	0	-3	2324	2236	2102	2014	1880	2170	1948	60	645	500	1370	5	1	10867730	233	-3.69	0.57	12	0.00	-580.00	3747.00	3935	20231128	-45.62	1968	20241204	8.74	3645	-41.29	20240109	1968	8.74	20241204	3920	-45.41	20231208	1968	8.74	20241204	0.26	N	352940	500	59 억	26947	N	N	N	N
146	20241204	161047	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2150	-5	5	-0.23	129219449	61887	227.58	2155	2190	1968	2800	1510	2155	2087.99	0.23	0	770	2311	2232	2166	2087	2021	2200	2055	60	645	500	1370	5	1	10867730	234	-3.71	0.57	12	0.57	-580.00	3747.00	4035	20231127	-46.72	1968	20241204	9.25	3645	-41.02	20240109	1968	9.25	20241204	3920	-45.15	20231204	1968	9.25	20241204	0.26	N	352940	500	59 억	25488	N	N	N	N
147	20241204	151050	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2150	-5	5	-0.23	126110939	60440	222.25	2155	2190	1968	2800	1510	2155	2086.55	0.23	0	1113	2311	2232	2166	2087	2021	2200	2055	60	645	500	1370	5	1	10867730	234	-3.71	0.57	12	0.56	-580.00	3747.00	4035	20231127	-46.72	1968	20241204	9.25	3645	-41.02	20240109	1968	9.25	20241204	3920	-45.15	20231204	1968	9.25	20241204	0.26	N	352940	500	59 억	25488	N	N	N	N
148	20241204	141051	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2105	-50	5	-2.32	123527059	59229	217.80	2155	2190	1968	2800	1510	2155	2085.58	0.23	0	1255	2311	2232	2166	2087	2021	2200	2055	60	645	500	1370	5	1	10867730	229	-3.63	0.56	12	0.54	-580.00	3747.00	4035	20231127	-47.83	1968	20241204	6.96	3645	-42.25	20240109	1968	6.96	20241204	3920	-46.30	20231204	1968	6.96	20241204	0.26	N	352940	500	59 억	25488	N	N	N	N
149	20241204	131044	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2120	-35	5	-1.62	119231514	57194	210.32	2155	2190	1968	2800	1510	2155	2084.69	0.23	0	1149	2311	2232	2166	2087	2021	2200	2055	60	645	500	1370	5	1	10867730	230	-3.66	0.57	12	0.53	-580.00	3747.00	4035	20231127	-47.46	1968	20241204	7.72	3645	-41.84	20240109	1968	7.72	20241204	3920	-45.92	20231204	1968	7.72	20241204	0.26	N	352940	500	59 억	25488	N	N	N	N
150	20241204	121039	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2100	-55	5	-2.55	114317109	54871	201.78	2155	2190	1968	2800	1510	2155	2083.38	0.23	0	1219	2311	2232	2166	2087	2021	2200	2055	60	645	500	1370	5	1	10867730	228	-3.62	0.56	12	0.50	-580.00	3747.00	4035	20231127	-47.96	1968	20241204	6.71	3645	-42.39	20240109	1968	6.71	20241204	3920	-46.43	20231204	1968	6.71	20241204	0.26	N	352940	500	59 억	25488	N	N	N	N
151	20241204	111029	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2090	-65	5	-3.02	112098054	53817	197.90	2155	2190	1968	2800	1510	2155	2082.95	0.23	0	1205	2311	2232	2166	2087	2021	2200	2055	60	645	500	1370	5	1	10867730	227	-3.60	0.56	12	0.50	-580.00	3747.00	4035	20231127	-48.20	1968	20241204	6.20	3645	-42.66	20240109	1968	6.20	20241204	3920	-46.68	20231204	1968	6.20	20241204	0.26	N	352940	500	59 억	25488	N	N	N	N
152	20241204	101031	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2115	-40	5	-1.86	81987149	39400	144.88	2155	2190	1968	2800	1510	2155	2080.89	0.23	0	907	2311	2232	2166	2087	2021	2200	2055	60	645	500	1370	5	1	10867730	230	-3.65	0.56	12	0.36	-580.00	3747.00	4035	20231127	-47.58	1968	20241204	7.47	3645	-41.98	20240109	1968	7.47	20241204	3920	-46.05	20231204	1968	7.47	20241204	0.26	N	352940	500	59 억	25488	N	N	N	N
153	20241204	091051	57	100.00	KOSDAQ		화학	N	N	N	N	N	2180	25	2	1.16	8456945	3948	14.52	2155	2180	2120	2800	1510	2155	2142.08	0.23	0	-409	2311	2232	2166	2087	2021	2200	2055	60	645	500	1370	5	1	10867730	237	-3.76	0.58	12	0.04	-580.00	3747.00	4035	20231127	-45.97	2015	20241113	8.19	3645	-40.19	20240109	2015	8.19	20241113	3920	-44.39	20231204	2015	8.19	20241113	0.26	N	352940	500	59 억	25488	N	N	N	N
154	20241203	161136	57	100.00	KOSDAQ		화학	N	N	N	N	N	2155	-65	5	-2.93	59482160	27194	95.66	2190	2245	2100	2885	1555	2220	2187.33	0.22	0	1597	2393	2306	2263	2176	2133	2285	2155	60	665	500	1420	5	1	10867730	234	-3.72	0.58	12	0.25	-580.00	3747.00	4035	20231127	-46.59	2015	20241113	6.95	3645	-40.88	20240109	2015	6.95	20241113	3920	-45.03	20231204	2015	6.95	20241113	0.29	N	352940	500	59 억	23891	N	N	N	N
155	20241203	151219	57	100.00	KOSDAQ		화학	N	N	N	N	N	2185	-35	5	-1.58	54734605	24993	87.92	2190	2245	2100	2885	1555	2220	2190.00	0.22	0	1888	2393	2306	2263	2176	2133	2285	2155	60	665	500	1420	5	1	10867730	237	-3.77	0.58	12	0.23	-580.00	3747.00	4035	20231127	-45.85	2015	20241113	8.44	3645	-40.05	20240109	2015	8.44	20241113	3920	-44.26	20231204	2015	8.44	20241113	0.29	N	352940	500	59 억	23891	N	N	N	N
156	20241203	141155	57	100.00	KOSDAQ		화학	N	N	N	N	N	2185	-35	5	-1.58	54301095	24795	87.22	2190	2245	2100	2885	1555	2220	2190.00	0.22	0	1962	2393	2306	2263	2176	2133	2285	2155	60	665	500	1420	5	1	10867730	237	-3.77	0.58	12	0.23	-580.00	3747.00	4035	20231127	-45.85	2015	20241113	8.44	3645	-40.05	20240109	2015	8.44	20241113	3920	-44.26	20231204	2015	8.44	20241113	0.29	N	352940	500	59 억	23891	N	N	N	N
157	20241203	131155	57	100.00	KOSDAQ		화학	N	N	N	N	N	2175	-45	5	-2.03	47095510	21485	75.58	2190	2245	2100	2885	1555	2220	2192.02	0.22	0	1936	2393	2306	2263	2176	2133	2285	2155	60	665	500	1420	5	1	10867730	236	-3.75	0.58	12	0.20	-580.00	3747.00	4035	20231127	-46.10	2015	20241113	7.94	3645	-40.33	20240109	2015	7.94	20241113	3920	-44.52	20231204	2015	7.94	20241113	0.29	N	352940	500	59 억	23891	N	N	N	N
158	20241203	121214	57	100.00	KOSDAQ		화학	N	N	N	N	N	2245	25	2	1.13	12402385	5594	19.68	2190	2245	2175	2885	1555	2220	2217.09	0.22	0	738	2393	2306	2263	2176	2133	2285	2155	60	665	500	1420	5	1	10867730	244	-3.87	0.60	12	0.05	-580.00	3747.00	4035	20231127	-44.36	2015	20241113	11.41	3645	-38.41	20240109	2015	11.41	20241113	3920	-42.73	20231204	2015	11.41	20241113	0.29	N	352940	500	59 억	23891	N	N	N	N
159	20241203	111145	57	100.00	KOSDAQ		화학	N	N	N	N	N	2230	10	2	0.45	11632530	5249	18.46	2190	2240	2175	2885	1555	2220	2216.14	0.22	0	737	2393	2306	2263	2176	2133	2285	2155	60	665	500	1420	5	1	10867730	242	-3.84	0.60	12	0.05	-580.00	3747.00	4035	20231127	-44.73	2015	20241113	10.67	3645	-38.82	20240109	2015	10.67	20241113	3920	-43.11	20231204	2015	10.67	20241113	0.29	N	352940	500	59 억	23891	N	N	N	N
160	20241203	101133	57	100.00	KOSDAQ		화학	N	N	N	N	N	2225	5	2	0.23	11148095	5032	17.70	2190	2235	2175	2885	1555	2220	2215.44	0.22	0	769	2393	2306	2263	2176	2133	2285	2155	60	665	500	1420	5	1	10867730	242	-3.84	0.59	12	0.05	-580.00	3747.00	4035	20231127	-44.86	2015	20241113	10.42	3645	-38.96	20240109	2015	10.42	20241113	3920	-43.24	20231204	2015	10.42	20241113	0.29	N	352940	500	59 억	23891	N	N	N	N
161	20241203	091123	57	100.00	KOSDAQ		화학	N	N	N	N	N	2225	5	2	0.23	8072905	3648	12.83	2190	2235	2175	2885	1555	2220	2212.97	0.22	0	724	2393	2306	2263	2176	2133	2285	2155	60	665	500	1420	5	1	10867730	242	-3.84	0.59	12	0.03	-580.00	3747.00	4035	20231127	-44.86	2015	20241113	10.42	3645	-38.96	20240109	2015	10.42	20241113	3920	-43.24	20231204	2015	10.42	20241113	0.29	N	352940	500	59 억	23891	N	N	N	N
162	20241202	161103	57	100.00	KOSDAQ		화학	N	N	N	N	N	2220	-55	5	-2.42	63965825	28378	114.64	2245	2350	2220	2955	1595	2275	2254.17	0.22	0	-311	2391	2332	2281	2222	2171	2307	2197	60	680	500	1450	5	1	10867730	241	-3.83	0.59	12	0.26	-580.00	3747.00	4085	20231123	-45.65	2015	20241113	10.17	3645	-39.09	20240109	2015	10.17	20241113	3920	-43.37	20231204	2015	10.17	20241113	0.30	N	352940	500	59 억	24202	N	N	N	N
163	20241202	151300	57	100.00	KOSDAQ		화학	N	N	N	N	N	2235	-40	5	-1.76	62654190	27788	112.26	2245	2350	2235	2955	1595	2275	2254.72	0.22	0	53	2391	2332	2281	2222	2171	2307	2197	60	680	500	1450	5	1	10867730	243	-3.85	0.60	12	0.26	-580.00	3747.00	4085	20231123	-45.29	2015	20241113	10.92	3645	-38.68	20240109	2015	10.92	20241113	3920	-42.98	20231204	2015	10.92	20241113	0.30	N	352940	500	59 억	24202	N	N	N	N
164	20241202	141152	57	100.00	KOSDAQ		화학	N	N	N	N	N	2255	-20	5	-0.88	36282045	16011	64.68	2245	2350	2235	2955	1595	2275	2266.07	0.22	0	111	2391	2332	2281	2222	2171	2307	2197	60	680	500	1450	5	1	10867730	245	-3.89	0.60	12	0.15	-580.00	3747.00	4085	20231123	-44.80	2015	20241113	11.91	3645	-38.13	20240109	2015	11.91	20241113	3920	-42.47	20231204	2015	11.91	20241113	0.30	N	352940	500	59 억	24202	N	N	N	N
165	20241202	131119	57	100.00	KOSDAQ		화학	N	N	N	N	N	2260	-15	5	-0.66	26096860	11470	46.34	2245	2350	2235	2955	1595	2275	2275.23	0.22	0	-285	2391	2332	2281	2222	2171	2307	2197	60	680	500	1450	5	1	10867730	246	-3.90	0.60	12	0.11	-580.00	3747.00	4085	20231123	-44.68	2015	20241113	12.16	3645	-38.00	20240109	2015	12.16	20241113	3920	-42.35	20231204	2015	12.16	20241113	0.30	N	352940	500	59 억	24202	N	N	N	N
166	20241202	121152	57	100.00	KOSDAQ		화학	N	N	N	N	N	2260	-15	5	-0.66	26096860	11470	46.34	2245	2350	2235	2955	1595	2275	2275.23	0.22	0	-285	2391	2332	2281	2222	2171	2307	2197	60	680	500	1450	5	1	10867730	246	-3.90	0.60	12	0.11	-580.00	3747.00	4085	20231123	-44.68	2015	20241113	12.16	3645	-38.00	20240109	2015	12.16	20241113	3920	-42.35	20231204	2015	12.16	20241113	0.30	N	352940	500	59 억	24202	N	N	N	N
167	20241202	111046	57	100.00	KOSDAQ		화학	N	N	N	N	N	2260	-15	5	-0.66	21377360	9382	37.90	2245	2350	2235	2955	1595	2275	2278.55	0.22	0	-218	2391	2332	2281	2222	2171	2307	2197	60	680	500	1450	5	1	10867730	246	-3.90	0.60	12	0.09	-580.00	3747.00	4085	20231123	-44.68	2015	20241113	12.16	3645	-38.00	20240109	2015	12.16	20241113	3920	-42.35	20231204	2015	12.16	20241113	0.30	N	352940	500	59 억	24202	N	N	N	N
168	20241202	101056	57	100.00	KOSDAQ		화학	N	N	N	N	N	2270	-5	5	-0.22	17300535	7581	30.63	2245	2350	2235	2955	1595	2275	2282.09	0.22	0	-227	2391	2332	2281	2222	2171	2307	2197	60	680	500	1450	5	1	10867730	247	-3.91	0.61	12	0.07	-580.00	3747.00	4085	20231123	-44.43	2015	20241113	12.66	3645	-37.72	20240109	2015	12.66	20241113	3920	-42.09	20231204	2015	12.66	20241113	0.30	N	352940	500	59 억	24202	N	N	N	N
169	20241202	091052	57	100.00	KOSDAQ		화학	N	N	N	N	N	2235	-40	5	-1.76	9967465	4346	17.56	2245	2350	2235	2955	1595	2275	2293.48	0.22	0	48	2391	2332	2281	2222	2171	2307	2197	60	680	500	1450	5	1	10867730	243	-3.85	0.60	12	0.04	-580.00	3747.00	4085	20231123	-45.29	2015	20241113	10.92	3645	-38.68	20240109	2015	10.92	20241113	3920	-42.98	20231204	2015	10.92	20241113	0.30	N	352940	500	59 억	24202	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History