KissMeData/083470/price/prices-20241201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	marketWarningCode	shortOverheated
2	20241231	160720	57	100.00	KOSDAQ		화학	N	N	N	N	N	1413	0	3	0.00	28790708	20776	26.22	1374	1413	1371	1836	990	1413	1385.77	0.15	765	765	1477	1444	1412	1379	1347	1429	1364	107	423	500	980	1	1	21340329	302	-78.50	2.20	12	0.10	-18.00	643.00	2200	20240322	-35.77	1121	20241209	26.05	2200	-35.77	20240322	1121	26.05	20241209	2200	-35.77	20240322	1121	26.05	20241209	1.01	N	083470	500	106 억	31122	N	N	N	00	N
3	20241231	150717	57	100.00	KOSDAQ		화학	N	N	N	N	N	1413	0	3	0.00	28790708	20776	26.22	1374	1413	1371	1836	990	1413	1385.77	0.15	765	765	1477	1444	1412	1379	1347	1429	1364	107	423	500	980	1	1	21340329	302	-78.50	2.20	12	0.10	-18.00	643.00	2200	20240322	-35.77	1121	20241209	26.05	2200	-35.77	20240322	1121	26.05	20241209	2200	-35.77	20240322	1121	26.05	20241209	1.01	N	083470	500	106 억	31122	N	N	N	00	N
4	20241231	140718	57	100.00	KOSDAQ		화학	N	N	N	N	N	1413	0	3	0.00	28790708	20776	26.22	1374	1413	1371	1836	990	1413	1385.77	0.15	765	765	1477	1444	1412	1379	1347	1429	1364	107	423	500	980	1	1	21340329	302	-78.50	2.20	12	0.10	-18.00	643.00	2200	20240322	-35.77	1121	20241209	26.05	2200	-35.77	20240322	1121	26.05	20241209	2200	-35.77	20240322	1121	26.05	20241209	1.01	N	083470	500	106 억	31122	N	N	N	00	N
5	20241231	130721	57	100.00	KOSDAQ		화학	N	N	N	N	N	1413	0	3	0.00	28790708	20776	26.22	1374	1413	1371	1836	990	1413	1385.77	0.15	765	765	1477	1444	1412	1379	1347	1429	1364	107	423	500	980	1	1	21340329	302	-78.50	2.20	12	0.10	-18.00	643.00	2200	20240322	-35.77	1121	20241209	26.05	2200	-35.77	20240322	1121	26.05	20241209	2200	-35.77	20240322	1121	26.05	20241209	1.01	N	083470	500	106 억	31122	N	N	N	00	N
6	20241231	120720	57	100.00	KOSDAQ		화학	N	N	N	N	N	1413	0	3	0.00	28790708	20776	26.22	1374	1413	1371	1836	990	1413	1385.77	0.15	765	765	1477	1444	1412	1379	1347	1429	1364	107	423	500	980	1	1	21340329	302	-78.50	2.20	12	0.10	-18.00	643.00	2200	20240322	-35.77	1121	20241209	26.05	2200	-35.77	20240322	1121	26.05	20241209	2200	-35.77	20240322	1121	26.05	20241209	1.01	N	083470	500	106 억	31122	N	N	N	00	N
7	20241231	110719	57	100.00	KOSDAQ		화학	N	N	N	N	N	1413	0	3	0.00	28790708	20776	26.22	1374	1413	1371	1836	990	1413	1385.77	0.15	765	765	1477	1444	1412	1379	1347	1429	1364	107	423	500	980	1	1	21340329	302	-78.50	2.20	12	0.10	-18.00	643.00	2200	20240322	-35.77	1121	20241209	26.05	2200	-35.77	20240322	1121	26.05	20241209	2200	-35.77	20240322	1121	26.05	20241209	1.01	N	083470	500	106 억	31122	N	N	N	00	N
8	20241231	100714	57	100.00	KOSDAQ		화학	N	N	N	N	N	1413	0	3	0.00	28790708	20776	26.22	1374	1413	1371	1836	990	1413	1385.77	0.15	765	765	1477	1444	1412	1379	1347	1429	1364	107	423	500	980	1	1	21340329	302	-78.50	2.20	12	0.10	-18.00	643.00	2200	20240322	-35.77	1121	20241209	26.05	2200	-35.77	20240322	1121	26.05	20241209	2200	-35.77	20240322	1121	26.05	20241209	1.01	N	083470	500	106 억	31122	N	N	N	00	N
9	20241231	090722	57	100.00	KOSDAQ		화학	N	N	N	N	N	1413	0	3	0.00	28790708	20776	26.22	1374	1413	1371	1836	990	1413	1385.77	0.15	765	765	1477	1444	1412	1379	1347	1429	1364	107	423	500	980	1	1	21340329	302	-78.50	2.20	12	0.10	-18.00	643.00	2200	20240322	-35.77	1121	20241209	26.05	2200	-35.77	20240322	1121	26.05	20241209	2200	-35.77	20240322	1121	26.05	20241209	1.01	N	083470	500	106 억	31122	N	N	N	00	N
10	20241230	160716	57	100.00	KOSDAQ		화학	N	N	N	N	N	1413	0	3	0.00	28790708	20776	26.22	1374	1413	1371	1836	990	1413	1385.77	0.14	0	765	1477	1444	1412	1379	1347	1429	1364	107	423	500	980	1	1	21340329	302	-78.50	2.20	12	0.10	-18.00	643.00	2200	20240322	-35.77	1121	20241209	26.05	2200	-35.77	20240322	1121	26.05	20241209	2200	-35.77	20240322	1121	26.05	20241209	1.01	N	083470	500	106 억	30357	N	N	N	00	N
11	20241230	150720	57	100.00	KOSDAQ		화학	N	N	N	N	N	1412	-1	5	-0.07	27500704	19863	25.07	1374	1413	1371	1836	990	1413	1384.52	0.14	0	758	1477	1444	1412	1379	1347	1429	1364	107	423	500	980	1	1	21340329	301	-78.44	2.20	12	0.09	-18.00	643.00	2200	20240322	-35.82	1121	20241209	25.96	2200	-35.82	20240322	1121	25.96	20241209	2200	-35.82	20240322	1121	25.96	20241209	1.01	N	083470	500	106 억	30357	N	N	N	00	N
12	20241230	140720	57	100.00	KOSDAQ		화학	N	N	N	N	N	1412	-1	5	-0.07	26639020	19248	24.29	1374	1413	1371	1836	990	1413	1383.99	0.14	0	758	1477	1444	1412	1379	1347	1429	1364	107	423	500	980	1	1	21340329	301	-78.44	2.20	12	0.09	-18.00	643.00	2200	20240322	-35.82	1121	20241209	25.96	2200	-35.82	20240322	1121	25.96	20241209	2200	-35.82	20240322	1121	25.96	20241209	1.01	N	083470	500	106 억	30357	N	N	N	00	N
13	20241230	130719	57	100.00	KOSDAQ		화학	N	N	N	N	N	1412	-1	5	-0.07	23382933	16923	21.36	1374	1413	1371	1836	990	1413	1381.73	0.14	0	-209	1477	1444	1412	1379	1347	1429	1364	107	423	500	980	1	1	21340329	301	-78.44	2.20	12	0.08	-18.00	643.00	2200	20240322	-35.82	1121	20241209	25.96	2200	-35.82	20240322	1121	25.96	20241209	2200	-35.82	20240322	1121	25.96	20241209	1.01	N	083470	500	106 억	30357	N	N	N	00	N
14	20241230	120716	57	100.00	KOSDAQ		화학	N	N	N	N	N	1413	0	3	0.00	23294563	16860	21.28	1374	1413	1371	1836	990	1413	1381.65	0.14	0	-232	1477	1444	1412	1379	1347	1429	1364	107	423	500	980	1	1	21340329	302	-78.50	2.20	12	0.08	-18.00	643.00	2200	20240322	-35.77	1121	20241209	26.05	2200	-35.77	20240322	1121	26.05	20241209	2200	-35.77	20240322	1121	26.05	20241209	1.01	N	083470	500	106 억	30357	N	N	N	00	N
15	20241230	110718	57	100.00	KOSDAQ		화학	N	N	N	N	N	1410	-3	5	-0.21	22643520	16399	20.70	1374	1410	1371	1836	990	1413	1380.79	0.14	0	-187	1477	1444	1412	1379	1347	1429	1364	107	423	500	980	1	1	21340329	301	-78.33	2.19	12	0.08	-18.00	643.00	2200	20240322	-35.91	1121	20241209	25.78	2200	-35.91	20240322	1121	25.78	20241209	2200	-35.91	20240322	1121	25.78	20241209	1.01	N	083470	500	106 억	30357	N	N	N	00	N
16	20241230	100718	57	100.00	KOSDAQ		화학	N	N	N	N	N	1377	-36	5	-2.55	8976151	6499	8.20	1374	1398	1374	1836	990	1413	1381.16	0.14	0	-276	1477	1444	1412	1379	1347	1429	1364	107	423	500	980	1	1	21340329	294	-76.50	2.14	12	0.03	-18.00	643.00	2200	20240322	-37.41	1121	20241209	22.84	2200	-37.41	20240322	1121	22.84	20241209	2200	-37.41	20240322	1121	22.84	20241209	1.01	N	083470	500	106 억	30357	N	N	N	00	N
17	20241230	090720	57	100.00	KOSDAQ		화학	N	N	N	N	N	1390	-23	5	-1.63	1342536	971	1.23	1374	1390	1374	1836	990	1413	1382.63	0.14	0	123	1477	1444	1412	1379	1347	1429	1364	107	423	500	980	1	1	21340329	297	-77.22	2.16	12	0.00	-18.00	643.00	2200	20240322	-36.82	1121	20241209	24.00	2200	-36.82	20240322	1121	24.00	20241209	2200	-36.82	20240322	1121	24.00	20241209	1.01	N	083470	500	106 억	30357	N	N	N	00	N
18	20241227	160715	57	100.00	KOSDAQ		화학	N	N	N	N	N	1413	-32	5	-2.21	110922626	79231	204.40	1445	1445	1380	1878	1012	1445	1399.99	0.13	0	2544	1479	1462	1431	1414	1383	1470	1422	107	433	500	1010	1	1	21340329	302	-78.50	2.20	12	0.37	-18.00	643.00	2780	20231219	-49.17	1121	20241209	26.05	2200	-35.77	20240322	1121	26.05	20241209	2200	-35.77	20240322	1121	26.05	20241209	1.04	N	083470	500	106 억	27813	N	N	N	00	N
19	20241227	150714	57	100.00	KOSDAQ		화학	N	N	N	N	N	1400	-45	5	-3.11	107627445	76888	198.36	1445	1445	1380	1878	1012	1445	1399.80	0.13	0	3059	1479	1462	1431	1414	1383	1470	1422	107	433	500	1010	1	1	21340329	299	-77.78	2.18	12	0.36	-18.00	643.00	2780	20231219	-49.64	1121	20241209	24.89	2200	-36.36	20240322	1121	24.89	20241209	2200	-36.36	20240322	1121	24.89	20241209	1.04	N	083470	500	106 억	27813	N	N	N	00	N
20	20241227	140716	57	100.00	KOSDAQ		화학	N	N	N	N	N	1430	-15	5	-1.04	70213620	49898	128.73	1445	1445	1394	1878	1012	1445	1407.14	0.13	0	445	1479	1462	1431	1414	1383	1470	1422	107	433	500	1010	1	1	21340329	305	-79.44	2.22	12	0.23	-18.00	643.00	2780	20231219	-48.56	1121	20241209	27.56	2200	-35.00	20240322	1121	27.56	20241209	2200	-35.00	20240322	1121	27.56	20241209	1.04	N	083470	500	106 억	27813	N	N	N	00	N
21	20241227	130716	57	100.00	KOSDAQ		화학	N	N	N	N	N	1394	-51	5	-3.53	57899839	41194	106.27	1445	1445	1394	1878	1012	1445	1405.54	0.13	0	1139	1479	1462	1431	1414	1383	1470	1422	107	433	500	1010	1	1	21340329	297	-77.44	2.17	12	0.19	-18.00	643.00	2780	20231219	-49.86	1121	20241209	24.35	2200	-36.64	20240322	1121	24.35	20241209	2200	-36.64	20240322	1121	24.35	20241209	1.04	N	083470	500	106 억	27813	N	N	N	00	N
22	20241227	120716	57	100.00	KOSDAQ		화학	N	N	N	N	N	1398	-47	5	-3.25	56620276	40277	103.91	1445	1445	1397	1878	1012	1445	1405.77	0.13	0	1121	1479	1462	1431	1414	1383	1470	1422	107	433	500	1010	1	1	21340329	298	-77.67	2.17	12	0.19	-18.00	643.00	2780	20231219	-49.71	1121	20241209	24.71	2200	-36.45	20240322	1121	24.71	20241209	2200	-36.45	20240322	1121	24.71	20241209	1.04	N	083470	500	106 억	27813	N	N	N	00	N
23	20241227	110714	57	100.00	KOSDAQ		화학	N	N	N	N	N	1410	-35	5	-2.42	41040757	29155	75.22	1445	1445	1400	1878	1012	1445	1407.67	0.13	0	336	1479	1462	1431	1414	1383	1470	1422	107	433	500	1010	1	1	21340329	301	-78.33	2.19	12	0.14	-18.00	643.00	2780	20231219	-49.28	1121	20241209	25.78	2200	-35.91	20240322	1121	25.78	20241209	2200	-35.91	20240322	1121	25.78	20241209	1.04	N	083470	500	106 억	27813	N	N	N	00	N
24	20241227	100713	57	100.00	KOSDAQ		화학	N	N	N	N	N	1430	-15	5	-1.04	27535550	19601	50.57	1445	1445	1400	1878	1012	1445	1404.80	0.13	0	105	1479	1462	1431	1414	1383	1470	1422	107	433	500	1010	1	1	21340329	305	-79.44	2.22	12	0.09	-18.00	643.00	2780	20231219	-48.56	1121	20241209	27.56	2200	-35.00	20240322	1121	27.56	20241209	2200	-35.00	20240322	1121	27.56	20241209	1.04	N	083470	500	106 억	27813	N	N	N	00	N
25	20241227	090718	57	100.00	KOSDAQ		화학	N	N	N	N	N	1400	-45	5	-3.11	14186669	10127	26.13	1445	1445	1400	1878	1012	1445	1400.88	0.13	0	106	1479	1462	1431	1414	1383	1470	1422	107	433	500	1010	1	1	21340329	299	-77.78	2.18	12	0.05	-18.00	643.00	2780	20231219	-49.64	1121	20241209	24.89	2200	-36.36	20240322	1121	24.89	20241209	2200	-36.36	20240322	1121	24.89	20241209	1.04	N	083470	500	106 억	27813	N	N	N	00	N
26	20241226	160712	57	100.00	KOSDAQ		화학	N	N	N	N	N	1445	6	2	0.42	55095153	38762	54.72	1440	1448	1400	1870	1008	1439	1421.37	0.13	0	-450	1489	1464	1414	1389	1339	1476	1401	107	431	500	1000	1	1	21340329	308	-80.28	2.25	12	0.18	-18.00	643.00	2780	20231219	-48.02	1121	20241209	28.90	2200	-34.32	20240322	1121	28.90	20241209	2200	-34.32	20240322	1121	28.90	20241209	1.11	N	083470	500	106 억	28233	N	N	N	00	N
27	20241226	150709	57	100.00	KOSDAQ		화학	N	N	N	N	N	1433	-6	5	-0.42	40929571	28962	40.89	1440	1447	1400	1870	1008	1439	1413.22	0.13	0	66	1489	1464	1414	1389	1339	1476	1401	107	431	500	1000	1	1	21340329	306	-79.61	2.23	12	0.14	-18.00	643.00	2780	20231219	-48.45	1121	20241209	27.83	2200	-34.86	20240322	1121	27.83	20241209	2200	-34.86	20240322	1121	27.83	20241209	1.11	N	083470	500	106 억	28233	N	N	N	00	N
28	20241226	140708	57	100.00	KOSDAQ		화학	N	N	N	N	N	1424	-15	5	-1.04	15414908	10960	15.47	1440	1447	1400	1870	1008	1439	1406.47	0.13	0	67	1489	1464	1414	1389	1339	1476	1401	107	431	500	1000	1	1	21340329	304	-79.11	2.21	12	0.05	-18.00	643.00	2780	20231219	-48.78	1121	20241209	27.03	2200	-35.27	20240322	1121	27.03	20241209	2200	-35.27	20240322	1121	27.03	20241209	1.11	N	083470	500	106 억	28233	N	N	N	00	N
29	20241226	130710	57	100.00	KOSDAQ		화학	N	N	N	N	N	1426	-13	5	-0.90	15392124	10944	15.45	1440	1447	1400	1870	1008	1439	1406.44	0.13	0	67	1489	1464	1414	1389	1339	1476	1401	107	431	500	1000	1	1	21340329	304	-79.22	2.22	12	0.05	-18.00	643.00	2780	20231219	-48.71	1121	20241209	27.21	2200	-35.18	20240322	1121	27.21	20241209	2200	-35.18	20240322	1121	27.21	20241209	1.11	N	083470	500	106 억	28233	N	N	N	00	N
30	20241226	120707	57	100.00	KOSDAQ		화학	N	N	N	N	N	1426	-13	5	-0.90	15392124	10944	15.45	1440	1447	1400	1870	1008	1439	1406.44	0.13	0	67	1489	1464	1414	1389	1339	1476	1401	107	431	500	1000	1	1	21340329	304	-79.22	2.22	12	0.05	-18.00	643.00	2780	20231219	-48.71	1121	20241209	27.21	2200	-35.18	20240322	1121	27.21	20241209	2200	-35.18	20240322	1121	27.21	20241209	1.11	N	083470	500	106 억	28233	N	N	N	00	N
31	20241226	110708	57	100.00	KOSDAQ		화학	N	N	N	N	N	1410	-29	5	-2.02	11991908	8524	12.03	1440	1447	1400	1870	1008	1439	1406.84	0.13	0	86	1489	1464	1414	1389	1339	1476	1401	107	431	500	1000	1	1	21340329	301	-78.33	2.19	12	0.04	-18.00	643.00	2780	20231219	-49.28	1121	20241209	25.78	2200	-35.91	20240322	1121	25.78	20241209	2200	-35.91	20240322	1121	25.78	20241209	1.11	N	083470	500	106 억	28233	N	N	N	00	N
32	20241226	100709	57	100.00	KOSDAQ		화학	N	N	N	N	N	1409	-30	5	-2.08	10515705	7477	10.56	1440	1447	1400	1870	1008	1439	1406.41	0.13	0	1111	1489	1464	1414	1389	1339	1476	1401	107	431	500	1000	1	1	21340329	301	-78.28	2.19	12	0.04	-18.00	643.00	2780	20231219	-49.32	1121	20241209	25.69	2200	-35.95	20240322	1121	25.69	20241209	2200	-35.95	20240322	1121	25.69	20241209	1.11	N	083470	500	106 억	28233	N	N	N	00	N
33	20241226	090711	57	100.00	KOSDAQ		화학	N	N	N	N	N	1447	8	2	0.56	690743	480	0.68	1440	1447	1421	1870	1008	1439	1439.05	0.13	0	-329	1489	1464	1414	1389	1339	1476	1401	107	431	500	1000	1	1	21340329	309	-80.39	2.25	12	0.00	-18.00	643.00	2780	20231219	-47.95	1121	20241209	29.08	2200	-34.23	20240322	1121	29.08	20241209	2200	-34.23	20240322	1121	29.08	20241209	1.11	N	083470	500	106 억	28233	N	N	N	00	N
34	20241224	160709	57	100.00	KOSDAQ		화학	N	N	N	N	N	1439	19	2	1.34	98650395	70837	171.78	1400	1439	1364	1846	994	1420	1391.91	0.13	0	279	1475	1447	1431	1403	1387	1461	1417	107	426	500	990	1	1	21340329	307	-79.94	2.24	12	0.33	-18.00	643.00	2780	20231219	-48.24	1121	20241209	28.37	2200	-34.59	20240322	1121	28.37	20241209	2200	-34.59	20240322	1121	28.37	20241209	1.30	N	083470	500	106 억	27954	N	N	N	00	N
35	20241224	150709	57	100.00	KOSDAQ		화학	N	N	N	N	N	1437	17	2	1.20	93568332	67305	163.21	1400	1437	1364	1846	994	1420	1390.21	0.13	0	764	1475	1447	1431	1403	1387	1461	1417	107	426	500	990	1	1	21340329	307	-79.83	2.23	12	0.32	-18.00	643.00	2780	20231219	-48.31	1121	20241209	28.19	2200	-34.68	20240322	1121	28.19	20241209	2200	-34.68	20240322	1121	28.19	20241209	1.30	N	083470	500	106 억	27954	N	N	N	00	N
36	20241224	140707	57	100.00	KOSDAQ		화학	N	N	N	N	N	1408	-12	5	-0.85	91123771	65589	159.05	1400	1437	1364	1846	994	1420	1389.31	0.13	0	466	1475	1447	1431	1403	1387	1461	1417	107	426	500	990	1	1	21340329	300	-78.22	2.19	12	0.31	-18.00	643.00	2780	20231219	-49.35	1121	20241209	25.60	2200	-36.00	20240322	1121	25.60	20241209	2200	-36.00	20240322	1121	25.60	20241209	1.30	N	083470	500	106 억	27954	N	N	N	00	N
37	20241224	130709	57	100.00	KOSDAQ		화학	N	N	N	N	N	1380	-40	5	-2.82	74018003	53209	129.03	1400	1437	1380	1846	994	1420	1391.08	0.13	0	-875	1475	1447	1431	1403	1387	1461	1417	107	426	500	990	1	1	21340329	294	-76.67	2.15	12	0.25	-18.00	643.00	2780	20231219	-50.36	1121	20241209	23.10	2200	-37.27	20240322	1121	23.10	20241209	2200	-37.27	20240322	1121	23.10	20241209	1.30	N	083470	500	106 억	27954	N	N	N	00	N
38	20241224	120708	57	100.00	KOSDAQ		화학	N	N	N	N	N	1404	-16	5	-1.13	36372905	25938	62.90	1400	1437	1392	1846	994	1420	1402.30	0.13	0	-1124	1475	1447	1431	1403	1387	1461	1417	107	426	500	990	1	1	21340329	300	-78.00	2.18	12	0.12	-18.00	643.00	2780	20231219	-49.50	1121	20241209	25.25	2200	-36.18	20240322	1121	25.25	20241209	2200	-36.18	20240322	1121	25.25	20241209	1.30	N	083470	500	106 억	27954	N	N	N	00	N
39	20241224	110710	57	100.00	KOSDAQ		화학	N	N	N	N	N	1404	-16	5	-1.13	35724269	25476	61.78	1400	1437	1395	1846	994	1420	1402.27	0.13	0	-1124	1475	1447	1431	1403	1387	1461	1417	107	426	500	990	1	1	21340329	300	-78.00	2.18	12	0.12	-18.00	643.00	2780	20231219	-49.50	1121	20241209	25.25	2200	-36.18	20240322	1121	25.25	20241209	2200	-36.18	20240322	1121	25.25	20241209	1.30	N	083470	500	106 억	27954	N	N	N	00	N
40	20241224	100708	57	100.00	KOSDAQ		화학	N	N	N	N	N	1437	17	2	1.20	21332948	15214	36.89	1400	1437	1400	1846	994	1420	1402.19	0.13	0	-1454	1475	1447	1431	1403	1387	1461	1417	107	426	500	990	1	1	21340329	307	-79.83	2.23	12	0.07	-18.00	643.00	2780	20231219	-48.31	1121	20241209	28.19	2200	-34.68	20240322	1121	28.19	20241209	2200	-34.68	20240322	1121	28.19	20241209	1.30	N	083470	500	106 억	27954	N	N	N	00	N
41	20241224	090711	57	100.00	KOSDAQ		화학	N	N	N	N	N	1416	-4	5	-0.28	16451464	11751	28.50	1400	1416	1400	1846	994	1420	1400.01	0.13	0	-1018	1475	1447	1431	1403	1387	1461	1417	107	426	500	990	1	1	21340329	302	-78.67	2.20	12	0.06	-18.00	643.00	2780	20231219	-49.06	1121	20241209	26.32	2200	-35.64	20240322	1121	26.32	20241209	2200	-35.64	20240322	1121	26.32	20241209	1.30	N	083470	500	106 억	27954	N	N	N	00	N
42	20241223	160702	57	100.00	KOSDAQ		화학	N	N	N	N	N	1420	4	2	0.28	59042365	41238	36.76	1416	1459	1415	1840	992	1416	1432.35	0.11	0	3559	1447	1431	1416	1400	1385	1424	1393	107	424	500	990	1	1	21340329	303	-78.89	2.21	12	0.19	-18.00	643.00	2780	20231219	-48.92	1121	20241209	26.67	2200	-35.45	20240322	1121	26.67	20241209	2200	-35.45	20240322	1121	26.67	20241209	1.31	N	083470	500	106 억	24418	N	N	N	00	N
43	20241223	150707	57	100.00	KOSDAQ		화학	N	N	N	N	N	1427	11	2	0.78	43173539	30073	26.81	1416	1459	1415	1840	992	1416	1435.62	0.11	0	3821	1447	1431	1416	1400	1385	1424	1393	107	424	500	990	1	1	21340329	305	-79.28	2.22	12	0.14	-18.00	643.00	2780	20231219	-48.67	1121	20241209	27.30	2200	-35.14	20240322	1121	27.30	20241209	2200	-35.14	20240322	1121	27.30	20241209	1.31	N	083470	500	106 억	24418	N	N	N	00	N
44	20241223	140703	57	100.00	KOSDAQ		화학	N	N	N	N	N	1426	10	2	0.71	41685711	29030	25.88	1416	1459	1415	1840	992	1416	1435.95	0.11	0	3778	1447	1431	1416	1400	1385	1424	1393	107	424	500	990	1	1	21340329	304	-79.22	2.22	12	0.14	-18.00	643.00	2780	20231219	-48.71	1121	20241209	27.21	2200	-35.18	20240322	1121	27.21	20241209	2200	-35.18	20240322	1121	27.21	20241209	1.31	N	083470	500	106 억	24418	N	N	N	00	N
45	20241223	130703	57	100.00	KOSDAQ		화학	N	N	N	N	N	1425	9	2	0.64	40722331	28354	25.27	1416	1459	1415	1840	992	1416	1436.21	0.11	0	3708	1447	1431	1416	1400	1385	1424	1393	107	424	500	990	1	1	21340329	304	-79.17	2.22	12	0.13	-18.00	643.00	2780	20231219	-48.74	1121	20241209	27.12	2200	-35.23	20240322	1121	27.12	20241209	2200	-35.23	20240322	1121	27.12	20241209	1.31	N	083470	500	106 억	24418	N	N	N	00	N
46	20241223	120704	57	100.00	KOSDAQ		화학	N	N	N	N	N	1421	5	2	0.35	40156669	27956	24.92	1416	1459	1415	1840	992	1416	1436.42	0.11	0	3684	1447	1431	1416	1400	1385	1424	1393	107	424	500	990	1	1	21340329	303	-78.94	2.21	12	0.13	-18.00	643.00	2780	20231219	-48.88	1121	20241209	26.76	2200	-35.41	20240322	1121	26.76	20241209	2200	-35.41	20240322	1121	26.76	20241209	1.31	N	083470	500	106 억	24418	N	N	N	00	N
47	20241223	110703	57	100.00	KOSDAQ		화학	N	N	N	N	N	1441	25	2	1.77	23956999	16574	14.77	1416	1459	1415	1840	992	1416	1445.46	0.11	0	2931	1447	1431	1416	1400	1385	1424	1393	107	424	500	990	1	1	21340329	308	-80.06	2.24	12	0.08	-18.00	643.00	2780	20231219	-48.17	1121	20241209	28.55	2200	-34.50	20240322	1121	28.55	20241209	2200	-34.50	20240322	1121	28.55	20241209	1.31	N	083470	500	106 억	24418	N	N	N	00	N
48	20241223	100659	57	100.00	KOSDAQ		화학	N	N	N	N	N	1453	37	2	2.61	14698031	10193	9.09	1416	1459	1415	1840	992	1416	1441.97	0.11	0	2491	1447	1431	1416	1400	1385	1424	1393	107	424	500	990	1	1	21340329	310	-80.72	2.26	12	0.05	-18.00	643.00	2780	20231219	-47.73	1121	20241209	29.62	2200	-33.95	20240322	1121	29.62	20241209	2200	-33.95	20240322	1121	29.62	20241209	1.31	N	083470	500	106 억	24418	N	N	N	00	N
49	20241223	090702	57	100.00	KOSDAQ		화학	N	N	N	N	N	1416	0	3	0.00	516840	365	0.33	1416	1416	1416	1840	992	1416	1416.00	0.11	0	348	1447	1431	1416	1400	1385	1424	1393	107	424	500	990	1	1	21340329	302	-78.67	2.20	12	0.00	-18.00	643.00	2780	20231219	-49.06	1121	20241209	26.32	2200	-35.64	20240322	1121	26.32	20241209	2200	-35.64	20240322	1121	26.32	20241209	1.31	N	083470	500	106 억	24418	N	N	N	00	N
50	20241220	160659	57	100.00	KOSDAQ		화학	N	N	N	N	N	1416	-16	5	-1.12	158184991	112183	85.45	1432	1432	1401	1861	1003	1432	1409.85	0.13	0	-2690	1507	1469	1426	1388	1345	1488	1407	107	429	500	1000	1	1	21340329	302	-78.67	2.20	12	0.53	-18.00	643.00	2780	20231219	-49.06	1121	20241209	26.32	2200	-35.64	20240322	1121	26.32	20241209	2200	-35.64	20240322	1121	26.32	20241209	1.31	N	083470	500	106 억	27156	N	N	N	00	N
51	20241220	150702	57	100.00	KOSDAQ		화학	N	N	N	N	N	1427	-5	5	-0.35	151881869	107732	82.06	1432	1432	1401	1861	1003	1432	1409.81	0.13	0	-2246	1507	1469	1426	1388	1345	1488	1407	107	429	500	1000	1	1	21340329	305	-79.28	2.22	12	0.50	-18.00	643.00	2780	20231219	-48.67	1121	20241209	27.30	2200	-35.14	20240322	1121	27.30	20241209	2200	-35.14	20240322	1121	27.30	20241209	1.31	N	083470	500	106 억	27156	N	N	N	00	N
52	20241220	140700	57	100.00	KOSDAQ		화학	N	N	N	N	N	1419	-13	5	-0.91	137812454	97837	74.52	1432	1432	1401	1861	1003	1432	1408.59	0.13	0	-2033	1507	1469	1426	1388	1345	1488	1407	107	429	500	1000	1	1	21340329	303	-78.83	2.21	12	0.46	-18.00	643.00	2780	20231219	-48.96	1121	20241209	26.58	2200	-35.50	20240322	1121	26.58	20241209	2200	-35.50	20240322	1121	26.58	20241209	1.31	N	083470	500	106 억	27156	N	N	N	00	N
53	20241220	130659	57	100.00	KOSDAQ		화학	N	N	N	N	N	1411	-21	5	-1.47	133494182	94784	72.20	1432	1432	1401	1861	1003	1432	1408.40	0.13	0	-1987	1507	1469	1426	1388	1345	1488	1407	107	429	500	1000	1	1	21340329	301	-78.39	2.19	12	0.44	-18.00	643.00	2780	20231219	-49.24	1121	20241209	25.87	2200	-35.86	20240322	1121	25.87	20241209	2200	-35.86	20240322	1121	25.87	20241209	1.31	N	083470	500	106 억	27156	N	N	N	00	N
54	20241220	120658	57	100.00	KOSDAQ		화학	N	N	N	N	N	1412	-20	5	-1.40	95551643	67835	51.67	1432	1432	1401	1861	1003	1432	1408.59	0.13	0	-1720	1507	1469	1426	1388	1345	1488	1407	107	429	500	1000	1	1	21340329	301	-78.44	2.20	12	0.32	-18.00	643.00	2780	20231219	-49.21	1121	20241209	25.96	2200	-35.82	20240322	1121	25.96	20241209	2200	-35.82	20240322	1121	25.96	20241209	1.31	N	083470	500	106 억	27156	N	N	N	00	N
55	20241220	110659	57	100.00	KOSDAQ		화학	N	N	N	N	N	1411	-21	5	-1.47	87061053	61799	47.07	1432	1432	1401	1861	1003	1432	1408.78	0.13	0	-1225	1507	1469	1426	1388	1345	1488	1407	107	429	500	1000	1	1	21340329	301	-78.39	2.19	12	0.29	-18.00	643.00	2780	20231219	-49.24	1121	20241209	25.87	2200	-35.86	20240322	1121	25.87	20241209	2200	-35.86	20240322	1121	25.87	20241209	1.31	N	083470	500	106 억	27156	N	N	N	00	N
56	20241220	100700	57	100.00	KOSDAQ		화학	N	N	N	N	N	1418	-14	5	-0.98	37343058	26430	20.13	1432	1432	1401	1861	1003	1432	1412.90	0.13	0	-2925	1507	1469	1426	1388	1345	1488	1407	107	429	500	1000	1	1	21340329	303	-78.78	2.21	12	0.12	-18.00	643.00	2780	20231219	-48.99	1121	20241209	26.49	2200	-35.55	20240322	1121	26.49	20241209	2200	-35.55	20240322	1121	26.49	20241209	1.31	N	083470	500	106 억	27156	N	N	N	00	N
57	20241220	090701	57	100.00	KOSDAQ		화학	N	N	N	N	N	1431	-1	5	-0.07	787599	550	0.42	1432	1432	1431	1861	1003	1432	1432.00	0.13	0	-35	1507	1469	1426	1388	1345	1488	1407	107	429	500	1000	1	1	21340329	305	-79.50	2.23	12	0.00	-18.00	643.00	2780	20231219	-48.53	1121	20241209	27.65	2200	-34.95	20240322	1121	27.65	20241209	2200	-34.95	20240322	1121	27.65	20241209	1.31	N	083470	500	106 억	27156	N	N	N	00	N
58	20241219	160658	57	100.00	KOSDAQ		화학	N	N	N	N	N	1432	17	2	1.20	183736377	131280	169.23	1415	1464	1383	1839	991	1415	1399.58	0.10	0	5230	1522	1468	1434	1380	1346	1451	1363	107	424	500	990	1	1	21340329	306	-79.56	2.23	12	0.62	-18.00	643.00	2780	20231219	-48.49	1121	20241209	27.74	2200	-34.91	20240322	1121	27.74	20241209	2780	-48.49	20231219	1121	27.74	20241209	1.31	N	083470	500	106 억	21926	N	N	N	00	N
59	20241219	150656	57	100.00	KOSDAQ		화학	N	N	N	N	N	1437	22	2	1.55	170167460	121693	156.87	1415	1464	1383	1839	991	1415	1398.33	0.10	0	5395	1522	1468	1434	1380	1346	1451	1363	107	424	500	990	1	1	21340329	307	-79.83	2.23	12	0.57	-18.00	643.00	2780	20231219	-48.31	1121	20241209	28.19	2200	-34.68	20240322	1121	28.19	20241209	2780	-48.31	20231219	1121	28.19	20241209	1.31	N	083470	500	106 억	21926	N	N	N	00	N
60	20241219	140658	57	100.00	KOSDAQ		화학	N	N	N	N	N	1439	24	2	1.70	161732493	115823	149.30	1415	1464	1383	1839	991	1415	1396.38	0.10	0	4237	1522	1468	1434	1380	1346	1451	1363	107	424	500	990	1	1	21340329	307	-79.94	2.24	12	0.54	-18.00	643.00	2780	20231219	-48.24	1121	20241209	28.37	2200	-34.59	20240322	1121	28.37	20241209	2780	-48.24	20231219	1121	28.37	20241209	1.31	N	083470	500	106 억	21926	N	N	N	00	N
61	20241219	130657	57	100.00	KOSDAQ		화학	N	N	N	N	N	1414	-1	5	-0.07	147624398	105937	136.56	1415	1464	1383	1839	991	1415	1393.51	0.10	0	2471	1522	1468	1434	1380	1346	1451	1363	107	424	500	990	1	1	21340329	302	-78.56	2.20	12	0.50	-18.00	643.00	2780	20231219	-49.14	1121	20241209	26.14	2200	-35.73	20240322	1121	26.14	20241209	2780	-49.14	20231219	1121	26.14	20241209	1.31	N	083470	500	106 억	21926	N	N	N	00	N
62	20241219	120659	57	100.00	KOSDAQ		화학	N	N	N	N	N	1424	9	2	0.64	109558177	78756	101.52	1415	1464	1383	1839	991	1415	1391.11	0.10	0	-239	1522	1468	1434	1380	1346	1451	1363	107	424	500	990	1	1	21340329	304	-79.11	2.21	12	0.37	-18.00	643.00	2780	20231219	-48.78	1121	20241209	27.03	2200	-35.27	20240322	1121	27.03	20241209	2780	-48.78	20231219	1121	27.03	20241209	1.31	N	083470	500	106 억	21926	N	N	N	00	N
63	20241219	110657	57	100.00	KOSDAQ		화학	N	N	N	N	N	1445	30	2	2.12	106449071	76553	98.68	1415	1464	1383	1839	991	1415	1390.53	0.10	0	-527	1522	1468	1434	1380	1346	1451	1363	107	424	500	990	1	1	21340329	308	-80.28	2.25	12	0.36	-18.00	643.00	2780	20231219	-48.02	1121	20241209	28.90	2200	-34.32	20240322	1121	28.90	20241209	2780	-48.02	20231219	1121	28.90	20241209	1.31	N	083470	500	106 억	21926	N	N	N	00	N
64	20241219	100649	57	100.00	KOSDAQ		화학	N	N	N	N	N	1396	-19	5	-1.34	68305494	49207	63.43	1415	1415	1383	1839	991	1415	1388.13	0.10	0	-171	1522	1468	1434	1380	1346	1451	1363	107	424	500	990	1	1	21340329	298	-77.56	2.17	12	0.23	-18.00	643.00	2780	20231219	-49.78	1121	20241209	24.53	2200	-36.55	20240322	1121	24.53	20241209	2780	-49.78	20231219	1121	24.53	20241209	1.31	N	083470	500	106 억	21926	N	N	N	00	N
65	20241219	090658	57	100.00	KOSDAQ		화학	N	N	N	N	N	1397	-18	5	-1.27	5581421	3967	5.11	1415	1415	1397	1839	991	1415	1406.96	0.10	0	-88	1522	1468	1434	1380	1346	1451	1363	107	424	500	990	1	1	21340329	298	-77.61	2.17	12	0.02	-18.00	643.00	2780	20231219	-49.75	1121	20241209	24.62	2200	-36.50	20240322	1121	24.62	20241209	2780	-49.75	20231219	1121	24.62	20241209	1.31	N	083470	500	106 억	21926	N	N	N	00	N
66	20241218	160654	54	100.00	KOSDAQ		화학	N	N	N	N	N	1415	-48	5	-3.28	110219906	77575	138.24	1480	1488	1400	1901	1025	1463	1420.84	0.10	0	1392	1512	1487	1459	1434	1406	1500	1447	107	438	500	1020	1	1	21340329	302	-78.61	2.20	12	0.36	-18.00	643.00	2780	20231219	-49.10	1121	20241209	26.23	2200	-35.68	20240322	1121	26.23	20241209	2780	-49.10	20231219	1121	26.23	20241209	1.32	N	083470	500	106 억	20534	N	N	N	01	N
67	20241218	150658	54	100.00	KOSDAQ		화학	N	N	N	N	N	1419	-44	5	-3.01	57139877	39696	70.74	1480	1488	1419	1901	1025	1463	1439.44	0.10	0	779	1512	1487	1459	1434	1406	1500	1447	107	438	500	1020	1	1	21340329	303	-78.83	2.21	12	0.19	-18.00	643.00	2780	20231219	-48.96	1121	20241209	26.58	2200	-35.50	20240322	1121	26.58	20241209	2780	-48.96	20231219	1121	26.58	20241209	1.32	N	083470	500	106 억	20534	N	N	N	01	N
68	20241218	140655	54	100.00	KOSDAQ		화학	N	N	N	N	N	1436	-27	5	-1.85	40767727	28213	50.28	1480	1488	1425	1901	1025	1463	1445.00	0.10	0	844	1512	1487	1459	1434	1406	1500	1447	107	438	500	1020	1	1	21340329	306	-79.78	2.23	12	0.13	-18.00	643.00	2780	20231219	-48.35	1121	20241209	28.10	2200	-34.73	20240322	1121	28.10	20241209	2780	-48.35	20231219	1121	28.10	20241209	1.32	N	083470	500	106 억	20534	N	N	N	01	N
69	20241218	130658	54	100.00	KOSDAQ		화학	N	N	N	N	N	1436	-27	5	-1.85	38236080	26441	47.12	1480	1488	1425	1901	1025	1463	1446.09	0.10	0	901	1512	1487	1459	1434	1406	1500	1447	107	438	500	1020	1	1	21340329	306	-79.78	2.23	12	0.12	-18.00	643.00	2780	20231219	-48.35	1121	20241209	28.10	2200	-34.73	20240322	1121	28.10	20241209	2780	-48.35	20231219	1121	28.10	20241209	1.32	N	083470	500	106 억	20534	N	N	N	01	N
70	20241218	120648	54	100.00	KOSDAQ		화학	N	N	N	N	N	1449	-14	5	-0.96	31001960	21372	38.09	1480	1488	1430	1901	1025	1463	1450.59	0.10	0	-271	1512	1487	1459	1434	1406	1500	1447	107	438	500	1020	1	1	21340329	309	-80.50	2.25	12	0.10	-18.00	643.00	2780	20231219	-47.88	1121	20241209	29.26	2200	-34.14	20240322	1121	29.26	20241209	2780	-47.88	20231219	1121	29.26	20241209	1.32	N	083470	500	106 억	20534	N	N	N	01	N
71	20241218	110656	54	100.00	KOSDAQ		화학	N	N	N	N	N	1448	-15	5	-1.03	25560858	17587	31.34	1480	1488	1430	1901	1025	1463	1453.40	0.10	0	-289	1512	1487	1459	1434	1406	1500	1447	107	438	500	1020	1	1	21340329	309	-80.44	2.25	12	0.08	-18.00	643.00	2780	20231219	-47.91	1121	20241209	29.17	2200	-34.18	20240322	1121	29.17	20241209	2780	-47.91	20231219	1121	29.17	20241209	1.32	N	083470	500	106 억	20534	N	N	N	01	N
72	20241218	100657	54	100.00	KOSDAQ		화학	N	N	N	N	N	1482	19	2	1.30	9684638	6625	11.81	1480	1488	1444	1901	1025	1463	1461.83	0.10	0	-537	1512	1487	1459	1434	1406	1500	1447	107	438	500	1020	1	1	21340329	316	-82.33	2.30	12	0.03	-18.00	643.00	2780	20231219	-46.69	1121	20241209	32.20	2200	-32.64	20240322	1121	32.20	20241209	2780	-46.69	20231219	1121	32.20	20241209	1.32	N	083470	500	106 억	20534	N	N	N	01	N
73	20241218	090658	54	100.00	KOSDAQ		화학	N	N	N	N	N	1445	-18	5	-1.23	834011	564	1.01	1480	1480	1445	1901	1025	1463	1478.74	0.10	0	-18	1512	1487	1459	1434	1406	1500	1447	107	438	500	1020	1	1	21340329	308	-80.28	2.25	12	0.00	-18.00	643.00	2780	20231219	-48.02	1121	20241209	28.90	2200	-34.32	20240322	1121	28.90	20241209	2780	-48.02	20231219	1121	28.90	20241209	1.32	N	083470	500	106 억	20534	N	N	N	01	N
74	20241217	160653	54	100.00	KOSDAQ		화학	N	N	N	N	N	1463	4	2	0.27	79989306	55414	11.00	1459	1484	1431	1896	1022	1459	1443.49	0.10	0	-968	1686	1572	1458	1344	1230	1629	1401	107	437	500	1020	1	1	21340329	312	-81.28	2.28	12	0.26	-18.00	643.00	2780	20231219	-47.37	1121	20241209	30.51	2200	-33.50	20240322	1121	30.51	20241209	2780	-47.37	20231219	1121	30.51	20241209	1.33	N	083470	500	106 억	21502	N	N	N	01	N
75	20241217	150655	54	100.00	KOSDAQ		화학	N	N	N	N	N	1468	9	2	0.62	78871576	54650	10.85	1459	1484	1431	1896	1022	1459	1443.21	0.10	0	-888	1686	1572	1458	1344	1230	1629	1401	107	437	500	1020	1	1	21340329	313	-81.56	2.28	12	0.26	-18.00	643.00	2780	20231219	-47.19	1121	20241209	30.95	2200	-33.27	20240322	1121	30.95	20241209	2780	-47.19	20231219	1121	30.95	20241209	1.33	N	083470	500	106 억	21502	N	N	N	01	N
76	20241217	140654	54	100.00	KOSDAQ		화학	N	N	N	N	N	1452	-7	5	-0.48	64683350	44897	8.91	1459	1484	1431	1896	1022	1459	1440.71	0.10	0	-70	1686	1572	1458	1344	1230	1629	1401	107	437	500	1020	1	1	21340329	310	-80.67	2.26	12	0.21	-18.00	643.00	2780	20231219	-47.77	1121	20241209	29.53	2200	-34.00	20240322	1121	29.53	20241209	2780	-47.77	20231219	1121	29.53	20241209	1.33	N	083470	500	106 억	21502	N	N	N	01	N
77	20241217	130643	54	100.00	KOSDAQ		화학	N	N	N	N	N	1450	-9	5	-0.62	58879231	40877	8.12	1459	1484	1431	1896	1022	1459	1440.40	0.10	0	147	1686	1572	1458	1344	1230	1629	1401	107	437	500	1020	1	1	21340329	309	-80.56	2.26	12	0.19	-18.00	643.00	2780	20231219	-47.84	1121	20241209	29.35	2200	-34.09	20240322	1121	29.35	20241209	2780	-47.84	20231219	1121	29.35	20241209	1.33	N	083470	500	106 억	21502	N	N	N	01	N
78	20241217	120640	54	100.00	KOSDAQ		화학	N	N	N	N	N	1443	-16	5	-1.10	54214249	37647	7.47	1459	1484	1431	1896	1022	1459	1440.07	0.10	0	156	1686	1572	1458	1344	1230	1629	1401	107	437	500	1020	1	1	21340329	308	-80.17	2.24	12	0.18	-18.00	643.00	2780	20231219	-48.09	1121	20241209	28.72	2200	-34.41	20240322	1121	28.72	20241209	2780	-48.09	20231219	1121	28.72	20241209	1.33	N	083470	500	106 억	21502	N	N	N	01	N
79	20241217	110643	54	100.00	KOSDAQ		화학	N	N	N	N	N	1438	-21	5	-1.44	51069351	35470	7.04	1459	1484	1431	1896	1022	1459	1439.79	0.10	0	-1452	1686	1572	1458	1344	1230	1629	1401	107	437	500	1020	1	1	21340329	307	-79.89	2.24	12	0.17	-18.00	643.00	2780	20231219	-48.27	1121	20241209	28.28	2200	-34.64	20240322	1121	28.28	20241209	2780	-48.27	20231219	1121	28.28	20241209	1.33	N	083470	500	106 억	21502	N	N	N	01	N
80	20241217	100646	54	100.00	KOSDAQ		화학	N	N	N	N	N	1439	-20	5	-1.37	41251438	28625	5.68	1459	1484	1431	1896	1022	1459	1441.10	0.10	0	-583	1686	1572	1458	1344	1230	1629	1401	107	437	500	1020	1	1	21340329	307	-79.94	2.24	12	0.13	-18.00	643.00	2780	20231219	-48.24	1121	20241209	28.37	2200	-34.59	20240322	1121	28.37	20241209	2780	-48.24	20231219	1121	28.37	20241209	1.33	N	083470	500	106 억	21502	N	N	N	01	N
81	20241217	090653	54	100.00	KOSDAQ		화학	N	N	N	N	N	1477	18	2	1.23	9490979	6554	1.30	1459	1484	1432	1896	1022	1459	1448.12	0.10	0	6	1686	1572	1458	1344	1230	1629	1401	107	437	500	1020	1	1	21340329	315	-82.06	2.30	12	0.03	-18.00	643.00	2780	20231219	-46.87	1121	20241209	31.76	2200	-32.86	20240322	1121	31.76	20241209	2780	-46.87	20231219	1121	31.76	20241209	1.33	N	083470	500	106 억	21502	N	N	N	01	N
82	20241216	160646	57	100.00	KOSDAQ		화학	N	N	N	N	N	1459	137	2	10.36	741076121	502182	527.59	1347	1572	1344	1718	926	1322	1475.71	0.08	0	3280	1390	1355	1293	1258	1196	1373	1276	107	396	500	920	1	1	21340329	311	-81.06	2.27	12	2.35	-18.00	643.00	2780	20231219	-47.52	1121	20241209	30.15	2200	-33.68	20240322	1121	30.15	20241209	2780	-47.52	20231219	1121	30.15	20241209	1.33	N	083470	500	106 억	17543	N	N	N	00	N
83	20241216	150654	57	100.00	KOSDAQ		화학	N	N	N	N	N	1465	143	2	10.82	731675943	495754	520.83	1347	1572	1344	1718	926	1322	1475.89	0.08	0	3199	1390	1355	1293	1258	1196	1373	1276	107	396	500	920	1	1	21340329	313	-81.39	2.28	12	2.32	-18.00	643.00	2780	20231219	-47.30	1121	20241209	30.69	2200	-33.41	20240322	1121	30.69	20241209	2780	-47.30	20231219	1121	30.69	20241209	1.33	N	083470	500	106 억	17543	N	N	N	00	N
84	20241216	140654	57	100.00	KOSDAQ		화학	N	N	N	N	N	1469	147	2	11.12	718472431	486711	511.33	1347	1572	1344	1718	926	1322	1476.18	0.08	0	2542	1390	1355	1293	1258	1196	1373	1276	107	396	500	920	1	1	21340329	313	-81.61	2.28	12	2.28	-18.00	643.00	2780	20231219	-47.16	1121	20241209	31.04	2200	-33.23	20240322	1121	31.04	20241209	2780	-47.16	20231219	1121	31.04	20241209	1.33	N	083470	500	106 억	17543	N	N	N	00	N
85	20241216	130654	57	100.00	KOSDAQ		화학	N	N	N	N	N	1455	133	2	10.06	709683033	480694	505.01	1347	1572	1344	1718	926	1322	1476.37	0.08	0	2180	1390	1355	1293	1258	1196	1373	1276	107	396	500	920	1	1	21340329	311	-80.83	2.26	12	2.25	-18.00	643.00	2780	20231219	-47.66	1121	20241209	29.79	2200	-33.86	20240322	1121	29.79	20241209	2780	-47.66	20231219	1121	29.79	20241209	1.33	N	083470	500	106 억	17543	N	N	N	00	N
86	20241216	120654	57	100.00	KOSDAQ		화학	N	N	N	N	N	1465	143	2	10.82	487558270	327399	343.96	1347	1572	1344	1718	926	1322	1489.19	0.08	0	33	1390	1355	1293	1258	1196	1373	1276	107	396	500	920	1	1	21340329	313	-81.39	2.28	12	1.53	-18.00	643.00	2780	20231219	-47.30	1121	20241209	30.69	2200	-33.41	20240322	1121	30.69	20241209	2780	-47.30	20231219	1121	30.69	20241209	1.33	N	083470	500	106 억	17543	N	N	N	00	N
87	20241216	110653	57	100.00	KOSDAQ		화학	N	N	N	N	N	1486	164	2	12.41	129974208	91313	95.93	1347	1486	1344	1718	926	1322	1423.39	0.08	0	6735	1390	1355	1293	1258	1196	1373	1276	107	396	500	920	1	1	21340329	317	-82.56	2.31	12	0.43	-18.00	643.00	2780	20231219	-46.55	1121	20241209	32.56	2200	-32.45	20240322	1121	32.56	20241209	2780	-46.55	20231219	1121	32.56	20241209	1.33	N	083470	500	106 억	17543	N	N	N	00	N
88	20241216	100654	57	100.00	KOSDAQ		화학	N	N	N	N	N	1408	86	2	6.51	44492339	32298	33.93	1347	1410	1344	1718	926	1322	1377.56	0.08	0	224	1390	1355	1293	1258	1196	1373	1276	107	396	500	920	1	1	21340329	300	-78.22	2.19	12	0.15	-18.00	643.00	2780	20231219	-49.35	1121	20241209	25.60	2200	-36.00	20240322	1121	25.60	20241209	2780	-49.35	20231219	1121	25.60	20241209	1.33	N	083470	500	106 억	17543	N	N	N	00	N
89	20241216	090654	57	100.00	KOSDAQ		화학	N	N	N	N	N	1346	24	2	1.82	3274546	2433	2.56	1347	1347	1344	1718	926	1322	1345.89	0.08	0	-119	1390	1355	1293	1258	1196	1373	1276	107	396	500	920	1	1	21340329	287	-74.78	2.09	12	0.01	-18.00	643.00	2780	20231219	-51.58	1121	20241209	20.07	2200	-38.82	20240322	1121	20.07	20241209	2780	-51.58	20231219	1121	20.07	20241209	1.33	N	083470	500	106 억	17543	N	N	N	00	N
90	20241213	160647	57	100.00	KOSDAQ		화학	N	N	N	N	N	1322	92	2	7.48	124382454	95133	408.40	1265	1328	1231	1599	861	1230	1307.46	0.07	0	1595	1258	1244	1216	1202	1174	1251	1209	107	369	500	860	1	1	21340329	282	-73.44	2.06	12	0.45	-18.00	643.00	2780	20231219	-52.45	1121	20241209	17.93	2200	-39.91	20240322	1121	17.93	20241209	2780	-52.45	20231219	1121	17.93	20241209	1.33	N	083470	500	106 억	15948	N	N	N	00	N
91	20241213	150652	57	100.00	KOSDAQ		화학	N	N	N	N	N	1321	91	2	7.40	111293394	85225	365.87	1265	1328	1231	1599	861	1230	1305.88	0.07	0	1903	1258	1244	1216	1202	1174	1251	1209	107	369	500	860	1	1	21340329	282	-73.39	2.05	12	0.40	-18.00	643.00	2780	20231219	-52.48	1121	20241209	17.84	2200	-39.95	20240322	1121	17.84	20241209	2780	-52.48	20231219	1121	17.84	20241209	1.33	N	083470	500	106 억	15948	N	N	N	00	N
92	20241213	140653	57	100.00	KOSDAQ		화학	N	N	N	N	N	1320	90	2	7.32	107016545	81978	351.93	1265	1328	1231	1599	861	1230	1305.43	0.07	0	2244	1258	1244	1216	1202	1174	1251	1209	107	369	500	860	1	1	21340329	282	-73.33	2.05	12	0.38	-18.00	643.00	2780	20231219	-52.52	1121	20241209	17.75	2200	-40.00	20240322	1121	17.75	20241209	2780	-52.52	20231219	1121	17.75	20241209	1.33	N	083470	500	106 억	15948	N	N	N	00	N
93	20241213	130652	57	100.00	KOSDAQ		화학	N	N	N	N	N	1318	88	2	7.15	103083526	78988	339.09	1265	1328	1231	1599	861	1230	1305.05	0.07	0	1855	1258	1244	1216	1202	1174	1251	1209	107	369	500	860	1	1	21340329	281	-73.22	2.05	12	0.37	-18.00	643.00	2780	20231219	-52.59	1121	20241209	17.57	2200	-40.09	20240322	1121	17.57	20241209	2780	-52.59	20231219	1121	17.57	20241209	1.33	N	083470	500	106 억	15948	N	N	N	00	N
94	20241213	120653	57	100.00	KOSDAQ		화학	N	N	N	N	N	1324	94	2	7.64	90472630	69452	298.15	1265	1328	1231	1599	861	1230	1302.66	0.07	0	1398	1258	1244	1216	1202	1174	1251	1209	107	369	500	860	1	1	21340329	283	-73.56	2.06	12	0.33	-18.00	643.00	2780	20231219	-52.37	1121	20241209	18.11	2200	-39.82	20240322	1121	18.11	20241209	2780	-52.37	20231219	1121	18.11	20241209	1.33	N	083470	500	106 억	15948	N	N	N	00	N
95	20241213	110651	57	100.00	KOSDAQ		화학	N	N	N	N	N	1310	80	2	6.50	59224068	45763	196.46	1265	1322	1231	1599	861	1230	1294.15	0.07	0	-2593	1258	1244	1216	1202	1174	1251	1209	107	369	500	860	1	1	21340329	280	-72.78	2.04	12	0.21	-18.00	643.00	2780	20231219	-52.88	1121	20241209	16.86	2200	-40.45	20240322	1121	16.86	20241209	2780	-52.88	20231219	1121	16.86	20241209	1.33	N	083470	500	106 억	15948	N	N	N	00	N
96	20241213	100649	57	100.00	KOSDAQ		화학	N	N	N	N	N	1302	72	2	5.85	47722465	36937	158.57	1265	1322	1231	1599	861	1230	1292.00	0.07	0	-3298	1258	1244	1216	1202	1174	1251	1209	107	369	500	860	1	1	21340329	278	-72.33	2.02	12	0.17	-18.00	643.00	2780	20231219	-53.17	1121	20241209	16.15	2200	-40.82	20240322	1121	16.15	20241209	2780	-53.17	20231219	1121	16.15	20241209	1.33	N	083470	500	106 억	15948	N	N	N	00	N
97	20241213	090652	57	100.00	KOSDAQ		화학	N	N	N	N	N	1262	32	2	2.60	4198445	3349	14.38	1265	1265	1231	1599	861	1230	1253.64	0.07	0	-270	1258	1244	1216	1202	1174	1251	1209	107	369	500	860	1	1	21340329	269	-70.11	1.96	12	0.02	-18.00	643.00	2780	20231219	-54.60	1121	20241209	12.58	2200	-42.64	20240322	1121	12.58	20241209	2780	-54.60	20231219	1121	12.58	20241209	1.33	N	083470	500	106 억	15948	N	N	N	00	N
98	20241212	160655	57	100.00	KOSDAQ		화학	N	N	N	N	N	1230	24	2	1.99	28049547	23294	58.99	1192	1230	1188	1567	845	1206	1204.15	0.08	0	-236	1250	1227	1205	1182	1160	1239	1194	107	361	500	840	1	1	21340329	262	-68.33	1.91	12	0.11	-18.00	643.00	2780	20231219	-55.76	1121	20241209	9.72	2200	-44.09	20240322	1121	9.72	20241209	2780	-55.76	20231219	1121	9.72	20241209	1.33	N	083470	500	106 억	16184	N	N	N	00	N
99	20241212	150648	57	100.00	KOSDAQ		화학	N	N	N	N	N	1230	24	2	1.99	24873511	20704	52.43	1192	1230	1188	1567	845	1206	1201.39	0.08	0	179	1250	1227	1205	1182	1160	1239	1194	107	361	500	840	1	1	21340329	262	-68.33	1.91	12	0.10	-18.00	643.00	2780	20231219	-55.76	1121	20241209	9.72	2200	-44.09	20240322	1121	9.72	20241209	2780	-55.76	20231219	1121	9.72	20241209	1.33	N	083470	500	106 억	16184	N	N	N	00	N
100	20241212	140646	57	100.00	KOSDAQ		화학	N	N	N	N	N	1193	-13	5	-1.08	16789151	14074	35.64	1192	1204	1188	1567	845	1206	1192.92	0.08	0	157	1250	1227	1205	1182	1160	1239	1194	107	361	500	840	1	1	21340329	255	-66.28	1.86	12	0.07	-18.00	643.00	2780	20231219	-57.09	1121	20241209	6.42	2200	-45.77	20240322	1121	6.42	20241209	2780	-57.09	20231219	1121	6.42	20241209	1.33	N	083470	500	106 억	16184	N	N	N	00	N
101	20241212	130644	57	100.00	KOSDAQ		화학	N	N	N	N	N	1193	-13	5	-1.08	16710415	14008	35.47	1192	1204	1188	1567	845	1206	1192.92	0.08	0	157	1250	1227	1205	1182	1160	1239	1194	107	361	500	840	1	1	21340329	255	-66.28	1.86	12	0.07	-18.00	643.00	2780	20231219	-57.09	1121	20241209	6.42	2200	-45.77	20240322	1121	6.42	20241209	2780	-57.09	20231219	1121	6.42	20241209	1.33	N	083470	500	106 억	16184	N	N	N	00	N
102	20241212	120632	57	100.00	KOSDAQ		화학	N	N	N	N	N	1188	-18	5	-1.49	16661502	13967	35.37	1192	1204	1188	1567	845	1206	1192.92	0.08	0	157	1250	1227	1205	1182	1160	1239	1194	107	361	500	840	1	1	21340329	254	-66.00	1.85	12	0.07	-18.00	643.00	2780	20231219	-57.27	1121	20241209	5.98	2200	-46.00	20240322	1121	5.98	20241209	2780	-57.27	20231219	1121	5.98	20241209	1.33	N	083470	500	106 억	16184	N	N	N	00	N
103	20241212	110644	57	100.00	KOSDAQ		화학	N	N	N	N	N	1190	-16	5	-1.33	16094380	13491	34.16	1192	1204	1190	1567	845	1206	1192.97	0.08	0	157	1250	1227	1205	1182	1160	1239	1194	107	361	500	840	1	1	21340329	254	-66.11	1.85	12	0.06	-18.00	643.00	2780	20231219	-57.19	1121	20241209	6.16	2200	-45.91	20240322	1121	6.16	20241209	2780	-57.19	20231219	1121	6.16	20241209	1.33	N	083470	500	106 억	16184	N	N	N	00	N
104	20241212	100642	57	100.00	KOSDAQ		화학	N	N	N	N	N	1197	-9	5	-0.75	9856121	8256	20.91	1192	1204	1190	1567	845	1206	1193.81	0.08	0	-44	1250	1227	1205	1182	1160	1239	1194	107	361	500	840	1	1	21340329	255	-66.50	1.86	12	0.04	-18.00	643.00	2780	20231219	-56.94	1121	20241209	6.78	2200	-45.59	20240322	1121	6.78	20241209	2780	-56.94	20231219	1121	6.78	20241209	1.33	N	083470	500	106 억	16184	N	N	N	00	N
105	20241212	090648	57	100.00	KOSDAQ		화학	N	N	N	N	N	1192	-14	5	-1.16	904712	759	1.92	1192	1192	1190	1567	845	1206	1191.98	0.08	0	-109	1250	1227	1205	1182	1160	1239	1194	107	361	500	840	1	1	21340329	254	-66.22	1.85	12	0.00	-18.00	643.00	2780	20231219	-57.12	1121	20241209	6.33	2200	-45.82	20240322	1121	6.33	20241209	2780	-57.12	20231219	1121	6.33	20241209	1.33	N	083470	500	106 억	16184	N	N	N	00	N
106	20241211	160641	57	100.00	KOSDAQ		화학	N	N	N	N	N	1206	26	2	2.20	42047232	34952	68.06	1191	1228	1183	1534	826	1180	1203.00	0.06	0	3226	1215	1197	1167	1149	1119	1206	1158	107	354	500	820	1	1	21340329	257	-67.00	1.88	12	0.16	-18.00	643.00	2780	20231219	-56.62	1121	20241209	7.58	2200	-45.18	20240322	1121	7.58	20241209	2780	-56.62	20231219	1121	7.58	20241209	1.37	N	083470	500	106 억	12958	N	N	N	00	N
107	20241211	150538	57	100.00	KOSDAQ		화학	N	N	N	N	N	1199	19	2	1.61	38246250	31781	61.89	1191	1228	1183	1534	826	1180	1203.43	0.06	0	3422	1215	1197	1167	1149	1119	1206	1158	107	354	500	820	1	1	21340329	256	-66.61	1.86	12	0.15	-18.00	643.00	2780	20231219	-56.87	1121	20241209	6.96	2200	-45.50	20240322	1121	6.96	20241209	2780	-56.87	20231219	1121	6.96	20241209	1.37	N	083470	500	106 억	12958	N	N	N	00	N
108	20241211	140647	57	100.00	KOSDAQ		화학	N	N	N	N	N	1208	28	2	2.37	30442788	25229	49.13	1191	1228	1183	1534	826	1180	1206.66	0.06	0	1720	1215	1197	1167	1149	1119	1206	1158	107	354	500	820	1	1	21340329	258	-67.11	1.88	12	0.12	-18.00	643.00	2780	20231219	-56.55	1121	20241209	7.76	2200	-45.09	20240322	1121	7.76	20241209	2780	-56.55	20231219	1121	7.76	20241209	1.37	N	083470	500	106 억	12958	N	N	N	00	N
109	20241211	130649	57	100.00	KOSDAQ		화학	N	N	N	N	N	1219	39	2	3.31	26200245	21706	42.27	1191	1228	1183	1534	826	1180	1207.05	0.06	0	327	1215	1197	1167	1149	1119	1206	1158	107	354	500	820	1	1	21340329	260	-67.72	1.90	12	0.10	-18.00	643.00	2780	20231219	-56.15	1121	20241209	8.74	2200	-44.59	20240322	1121	8.74	20241209	2780	-56.15	20231219	1121	8.74	20241209	1.37	N	083470	500	106 억	12958	N	N	N	00	N
110	20241211	120650	57	100.00	KOSDAQ		화학	N	N	N	N	N	1220	40	2	3.39	24864537	20602	40.12	1191	1228	1183	1534	826	1180	1206.90	0.06	0	226	1215	1197	1167	1149	1119	1206	1158	107	354	500	820	1	1	21340329	260	-67.78	1.90	12	0.10	-18.00	643.00	2780	20231219	-56.12	1121	20241209	8.83	2200	-44.55	20240322	1121	8.83	20241209	2780	-56.12	20231219	1121	8.83	20241209	1.37	N	083470	500	106 억	12958	N	N	N	00	N
111	20241211	110646	57	100.00	KOSDAQ		화학	N	N	N	N	N	1223	43	2	3.64	23651921	19601	38.17	1191	1228	1183	1534	826	1180	1206.67	0.06	0	35	1215	1197	1167	1149	1119	1206	1158	107	354	500	820	1	1	21340329	261	-67.94	1.90	12	0.09	-18.00	643.00	2780	20231219	-56.01	1121	20241209	9.10	2200	-44.41	20240322	1121	9.10	20241209	2780	-56.01	20231219	1121	9.10	20241209	1.37	N	083470	500	106 억	12958	N	N	N	00	N
112	20241211	100649	57	100.00	KOSDAQ		화학	N	N	N	N	N	1224	44	2	3.73	18618334	15456	30.10	1191	1228	1183	1534	826	1180	1204.60	0.06	0	-1384	1215	1197	1167	1149	1119	1206	1158	107	354	500	820	1	1	21340329	261	-68.00	1.90	12	0.07	-18.00	643.00	2780	20231219	-55.97	1121	20241209	9.19	2200	-44.36	20240322	1121	9.19	20241209	2780	-55.97	20231219	1121	9.19	20241209	1.37	N	083470	500	106 억	12958	N	N	N	00	N
113	20241211	090652	57	100.00	KOSDAQ		화학	N	N	N	N	N	1191	11	2	0.93	2217902	1863	3.63	1191	1191	1190	1534	826	1180	1190.50	0.06	0	-1213	1215	1197	1167	1149	1119	1206	1158	107	354	500	820	1	1	21340329	254	-66.17	1.85	12	0.01	-18.00	643.00	2780	20231219	-57.16	1121	20241209	6.24	2200	-45.86	20240322	1121	6.24	20241209	2780	-57.16	20231219	1121	6.24	20241209	1.37	N	083470	500	106 억	12958	N	N	N	00	N
114	20241210	160643	57	100.00	KOSDAQ		화학	N	N	N	N	N	1180	0	3	0.00	59798136	51252	83.61	1159	1185	1137	1534	826	1180	1166.75	0.04	0	3857	1219	1199	1160	1140	1101	1209	1150	107	354	500	820	1	1	21340329	252	-65.56	1.84	12	0.24	-18.00	643.00	2780	20231219	-57.55	1121	20241209	5.26	2200	-46.36	20240322	1121	5.26	20241209	2780	-57.55	20231219	1121	5.26	20241209	1.37	N	083470	500	106 억	9101	N	N	N	00	N
115	20241210	150644	57	100.00	KOSDAQ		화학	N	N	N	N	N	1178	-2	5	-0.17	56254602	48249	78.71	1159	1185	1137	1534	826	1180	1165.92	0.04	0	4062	1219	1199	1160	1140	1101	1209	1150	107	354	500	820	1	1	21340329	251	-65.44	1.83	12	0.23	-18.00	643.00	2780	20231219	-57.63	1121	20241209	5.08	2200	-46.45	20240322	1121	5.08	20241209	2780	-57.63	20231219	1121	5.08	20241209	1.37	N	083470	500	106 억	9101	N	N	N	00	N
116	20241210	140644	57	100.00	KOSDAQ		화학	N	N	N	N	N	1154	-26	5	-2.20	49971075	42849	69.90	1159	1185	1137	1534	826	1180	1166.21	0.04	0	4226	1219	1199	1160	1140	1101	1209	1150	107	354	500	820	1	1	21340329	246	-64.11	1.79	12	0.20	-18.00	643.00	2780	20231219	-58.49	1121	20241209	2.94	2200	-47.55	20240322	1121	2.94	20241209	2780	-58.49	20231219	1121	2.94	20241209	1.37	N	083470	500	106 억	9101	N	N	N	00	N
117	20241210	130643	57	100.00	KOSDAQ		화학	N	N	N	N	N	1151	-29	5	-2.46	41553434	35514	57.93	1159	1185	1145	1534	826	1180	1170.06	0.04	0	4179	1219	1199	1160	1140	1101	1209	1150	107	354	500	820	1	1	21340329	246	-63.94	1.79	12	0.17	-18.00	643.00	2780	20231219	-58.60	1121	20241209	2.68	2200	-47.68	20240322	1121	2.68	20241209	2780	-58.60	20231219	1121	2.68	20241209	1.37	N	083470	500	106 억	9101	N	N	N	00	N
118	20241210	120643	57	100.00	KOSDAQ		화학	N	N	N	N	N	1180	0	3	0.00	31122684	26491	43.22	1159	1185	1145	1534	826	1180	1174.84	0.04	0	3017	1219	1199	1160	1140	1101	1209	1150	107	354	500	820	1	1	21340329	252	-65.56	1.84	12	0.12	-18.00	643.00	2780	20231219	-57.55	1121	20241209	5.26	2200	-46.36	20240322	1121	5.26	20241209	2780	-57.55	20231219	1121	5.26	20241209	1.37	N	083470	500	106 억	9101	N	N	N	00	N
119	20241210	110642	57	100.00	KOSDAQ		화학	N	N	N	N	N	1173	-7	5	-0.59	17254329	14678	23.94	1159	1180	1145	1534	826	1180	1175.52	0.04	0	2537	1219	1199	1160	1140	1101	1209	1150	107	354	500	820	1	1	21340329	250	-65.17	1.82	12	0.07	-18.00	643.00	2780	20231219	-57.81	1121	20241209	4.64	2200	-46.68	20240322	1121	4.64	20241209	2780	-57.81	20231219	1121	4.64	20241209	1.37	N	083470	500	106 억	9101	N	N	N	00	N
120	20241210	100643	57	100.00	KOSDAQ		화학	N	N	N	N	N	1173	-7	5	-0.59	16884261	14362	23.43	1159	1180	1145	1534	826	1180	1175.62	0.04	0	2537	1219	1199	1160	1140	1101	1209	1150	107	354	500	820	1	1	21340329	250	-65.17	1.82	12	0.07	-18.00	643.00	2780	20231219	-57.81	1121	20241209	4.64	2200	-46.68	20240322	1121	4.64	20241209	2780	-57.81	20231219	1121	4.64	20241209	1.37	N	083470	500	106 억	9101	N	N	N	00	N
121	20241210	090647	57	100.00	KOSDAQ		화학	N	N	N	N	N	1176	-4	5	-0.34	3379547	2900	4.73	1159	1176	1145	1534	826	1180	1165.36	0.04	0	1495	1219	1199	1160	1140	1101	1209	1150	107	354	500	820	1	1	21340329	251	-65.33	1.83	12	0.01	-18.00	643.00	2780	20231219	-57.70	1121	20241209	4.91	2200	-46.55	20240322	1121	4.91	20241209	2780	-57.70	20231219	1121	4.91	20241209	1.37	N	083470	500	106 억	9101	N	N	N	00	N
122	20241209	160641	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1180	-3	5	-0.25	68313492	59745	73.72	1171	1180	1121	1537	829	1183	1143.42	0.06	0	-3949	1245	1213	1168	1136	1091	1191	1114	107	354	500	820	1	1	21340329	252	-65.56	1.84	12	0.28	-18.00	643.00	2780	20231219	-57.55	1121	20241209	5.26	2200	-46.36	20240322	1121	5.26	20241209	2780	-57.55	20231219	1121	5.26	20241209	1.37	N	083470	500	106 억	12996	N	N	N	00	N
123	20241209	150642	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1179	-4	5	-0.34	61376112	53865	66.46	1171	1180	1121	1537	829	1183	1139.44	0.06	0	-3570	1245	1213	1168	1136	1091	1191	1114	107	354	500	820	1	1	21340329	252	-65.50	1.83	12	0.25	-18.00	643.00	2780	20231219	-57.59	1121	20241209	5.17	2200	-46.41	20240322	1121	5.17	20241209	2780	-57.59	20231219	1121	5.17	20241209	1.37	N	083470	500	106 억	12996	N	N	N	00	N
124	20241209	140642	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1130	-53	5	-4.48	32737951	28914	35.68	1171	1172	1121	1537	829	1183	1132.25	0.06	0	-1239	1245	1213	1168	1136	1091	1191	1114	107	354	500	820	1	1	21340329	241	-62.78	1.76	12	0.14	-18.00	643.00	2780	20231219	-59.35	1121	20241209	0.80	2200	-48.64	20240322	1121	0.80	20241209	2780	-59.35	20231219	1121	0.80	20241209	1.37	N	083470	500	106 억	12996	N	N	N	00	N
125	20241209	130644	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1129	-54	5	-4.56	27257623	24059	29.69	1171	1172	1121	1537	829	1183	1132.95	0.06	0	-432	1245	1213	1168	1136	1091	1191	1114	107	354	500	820	1	1	21340329	241	-62.72	1.76	12	0.11	-18.00	643.00	2780	20231219	-59.39	1121	20241209	0.71	2200	-48.68	20240322	1121	0.71	20241209	2780	-59.39	20231219	1121	0.71	20241209	1.37	N	083470	500	106 억	12996	N	N	N	00	N
126	20241209	120640	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1130	-53	5	-4.48	24142727	21302	26.28	1171	1172	1121	1537	829	1183	1133.35	0.06	0	-289	1245	1213	1168	1136	1091	1191	1114	107	354	500	820	1	1	21340329	241	-62.78	1.76	12	0.10	-18.00	643.00	2780	20231219	-59.35	1121	20241209	0.80	2200	-48.64	20240322	1121	0.80	20241209	2780	-59.35	20231219	1121	0.80	20241209	1.37	N	083470	500	106 억	12996	N	N	N	00	N
127	20241209	110642	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1129	-54	5	-4.56	17276668	15223	18.78	1171	1172	1121	1537	829	1183	1134.91	0.06	0	74	1245	1213	1168	1136	1091	1191	1114	107	354	500	820	1	1	21340329	241	-62.72	1.76	12	0.07	-18.00	643.00	2780	20231219	-59.39	1121	20241209	0.71	2200	-48.68	20240322	1121	0.71	20241209	2780	-59.39	20231219	1121	0.71	20241209	1.37	N	083470	500	106 억	12996	N	N	N	00	N
128	20241209	100640	57	100.00	KOSDAQ		화학	N	N	N	N	N	1142	-41	5	-3.47	5160672	4474	5.52	1171	1172	1141	1537	829	1183	1153.48	0.06	0	-1159	1245	1213	1168	1136	1091	1191	1114	107	354	500	820	1	1	21340329	244	-63.44	1.78	12	0.02	-18.00	643.00	2780	20231219	-58.92	1123	20241206	1.69	2200	-48.09	20240322	1123	1.69	20241206	2780	-58.92	20231219	1123	1.69	20241206	1.37	N	083470	500	106 억	12996	N	N	N	00	N
129	20241209	090637	57	100.00	KOSDAQ		화학	N	N	N	N	N	1159	-24	5	-2.03	1726278	1480	1.83	1171	1172	1159	1537	829	1183	1166.40	0.06	0	-350	1245	1213	1168	1136	1091	1191	1114	107	354	500	820	1	1	21340329	247	-64.39	1.80	12	0.01	-18.00	643.00	2780	20231219	-58.31	1123	20241206	3.21	2200	-47.32	20240322	1123	3.21	20241206	2780	-58.31	20231219	1123	3.21	20241206	1.37	N	083470	500	106 억	12996	N	N	N	00	N
130	20241206	160635	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1183	-17	5	-1.42	93188526	80847	152.66	1188	1200	1123	1560	840	1200	1152.65	0.07	0	-912	1225	1212	1195	1182	1165	1219	1189	107	360	500	840	1	1	21340329	252	-65.72	1.84	12	0.38	-18.00	643.00	2780	20231219	-57.45	1123	20241206	5.34	2200	-46.23	20240322	1123	5.34	20241206	2780	-57.45	20231219	1123	5.34	20241206	1.44	N	083470	500	106 억	13945	N	N	N	00	N
131	20241206	150639	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1184	-16	5	-1.33	90345646	78443	148.12	1188	1200	1123	1560	840	1200	1151.74	0.07	0	150	1225	1212	1195	1182	1165	1219	1189	107	360	500	840	1	1	21340329	253	-65.78	1.84	12	0.37	-18.00	643.00	2780	20231219	-57.41	1123	20241206	5.43	2200	-46.18	20240322	1123	5.43	20241206	2780	-57.41	20231219	1123	5.43	20241206	1.44	N	083470	500	106 억	13945	N	N	N	00	N
132	20241206	140637	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1166	-34	5	-2.83	75698237	65859	124.36	1188	1200	1123	1560	840	1200	1149.40	0.07	0	445	1225	1212	1195	1182	1165	1219	1189	107	360	500	840	1	1	21340329	249	-64.78	1.81	12	0.31	-18.00	643.00	2780	20231219	-58.06	1123	20241206	3.83	2200	-47.00	20240322	1123	3.83	20241206	2780	-58.06	20231219	1123	3.83	20241206	1.44	N	083470	500	106 억	13945	N	N	N	00	N
133	20241206	130637	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1156	-44	5	-3.67	72893074	63442	119.79	1188	1200	1123	1560	840	1200	1148.97	0.07	0	1003	1225	1212	1195	1182	1165	1219	1189	107	360	500	840	1	1	21340329	247	-64.22	1.80	12	0.30	-18.00	643.00	2780	20231219	-58.42	1123	20241206	2.94	2200	-47.45	20240322	1123	2.94	20241206	2780	-58.42	20231219	1123	2.94	20241206	1.44	N	083470	500	106 억	13945	N	N	N	00	N
134	20241206	120634	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1164	-36	5	-3.00	42134113	36813	69.51	1188	1200	1123	1560	840	1200	1144.54	0.07	0	-1063	1225	1212	1195	1182	1165	1219	1189	107	360	500	840	1	1	21340329	248	-64.67	1.81	12	0.17	-18.00	643.00	2780	20231219	-58.13	1123	20241206	3.65	2200	-47.09	20240322	1123	3.65	20241206	2780	-58.13	20231219	1123	3.65	20241206	1.44	N	083470	500	106 억	13945	N	N	N	00	N
135	20241206	110635	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1141	-59	5	-4.92	25922393	22527	42.54	1188	1200	1125	1560	840	1200	1150.73	0.07	0	1644	1225	1212	1195	1182	1165	1219	1189	107	360	500	840	1	1	21340329	243	-63.39	1.77	12	0.11	-18.00	643.00	2780	20231219	-58.96	1125	20241206	1.42	2200	-48.14	20240322	1125	1.42	20241206	2780	-58.96	20231219	1125	1.42	20241206	1.44	N	083470	500	106 억	13945	N	N	N	00	N
136	20241206	100632	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1147	-53	5	-4.42	24377771	21164	39.96	1188	1200	1125	1560	840	1200	1151.85	0.07	0	1201	1225	1212	1195	1182	1165	1219	1189	107	360	500	840	1	1	21340329	245	-63.72	1.78	12	0.10	-18.00	643.00	2780	20231219	-58.74	1125	20241206	1.96	2200	-47.86	20240322	1125	1.96	20241206	2780	-58.74	20231219	1125	1.96	20241206	1.44	N	083470	500	106 억	13945	N	N	N	00	N
137	20241206	090637	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1164	-36	5	-3.00	4084945	3479	6.57	1188	1190	1160	1560	840	1200	1174.17	0.07	0	455	1225	1212	1195	1182	1165	1219	1189	107	360	500	840	1	1	21340329	248	-64.67	1.81	12	0.02	-18.00	643.00	2780	20231219	-58.13	1160	20241206	0.34	2200	-47.09	20240322	1160	0.34	20241206	2780	-58.13	20231219	1160	0.34	20241206	1.44	N	083470	500	106 억	13945	N	N	N	00	N
138	20241205	160626	57	100.00	KOSDAQ		화학	N	N	N	N	N	1200	-8	5	-0.66	62943333	52847	100.18	1181	1208	1178	1570	846	1208	1191.05	0.07	0	55	1246	1226	1193	1173	1140	1210	1157	107	362	500	840	1	1	21340329	256	-66.67	1.87	12	0.25	-18.00	643.00	2780	20231219	-56.83	1160	20241204	3.45	2200	-45.45	20240322	1160	3.45	20241204	2780	-56.83	20231219	1160	3.45	20241204	1.44	N	083470	500	106 억	13930	N	N	N	00	N
139	20241205	150629	57	100.00	KOSDAQ		화학	N	N	N	N	N	1191	-17	5	-1.41	41379244	34819	66.01	1181	1208	1178	1570	846	1208	1188.41	0.07	0	1056	1246	1226	1193	1173	1140	1210	1157	107	362	500	840	1	1	21340329	254	-66.17	1.85	12	0.16	-18.00	643.00	2780	20231219	-57.16	1160	20241204	2.67	2200	-45.86	20240322	1160	2.67	20241204	2780	-57.16	20231219	1160	2.67	20241204	1.44	N	083470	500	106 억	13930	N	N	N	00	N
140	20241205	140621	57	100.00	KOSDAQ		화학	N	N	N	N	N	1191	-17	5	-1.41	41379244	34819	66.01	1181	1208	1178	1570	846	1208	1188.41	0.07	0	1056	1246	1226	1193	1173	1140	1210	1157	107	362	500	840	1	1	21340329	254	-66.17	1.85	12	0.16	-18.00	643.00	2780	20231219	-57.16	1160	20241204	2.67	2200	-45.86	20240322	1160	2.67	20241204	2780	-57.16	20231219	1160	2.67	20241204	1.44	N	083470	500	106 억	13930	N	N	N	00	N
141	20241205	130626	57	100.00	KOSDAQ		화학	N	N	N	N	N	1191	-17	5	-1.41	35675485	30008	56.89	1181	1208	1180	1570	846	1208	1188.87	0.07	0	1368	1246	1226	1193	1173	1140	1210	1157	107	362	500	840	1	1	21340329	254	-66.17	1.85	12	0.14	-18.00	643.00	2780	20231219	-57.16	1160	20241204	2.67	2200	-45.86	20240322	1160	2.67	20241204	2780	-57.16	20231219	1160	2.67	20241204	1.44	N	083470	500	106 억	13930	N	N	N	00	N
142	20241205	120627	57	100.00	KOSDAQ		화학	N	N	N	N	N	1190	-18	5	-1.49	34781551	29253	55.45	1181	1208	1180	1570	846	1208	1188.99	0.07	0	642	1246	1226	1193	1173	1140	1210	1157	107	362	500	840	1	1	21340329	254	-66.11	1.85	12	0.14	-18.00	643.00	2780	20231219	-57.19	1160	20241204	2.59	2200	-45.91	20240322	1160	2.59	20241204	2780	-57.19	20231219	1160	2.59	20241204	1.44	N	083470	500	106 억	13930	N	N	N	00	N
143	20241205	110626	57	100.00	KOSDAQ		화학	N	N	N	N	N	1193	-15	5	-1.24	16091535	13580	25.74	1181	1208	1180	1570	846	1208	1184.94	0.07	0	-135	1246	1226	1193	1173	1140	1210	1157	107	362	500	840	1	1	21340329	255	-66.28	1.86	12	0.06	-18.00	643.00	2780	20231219	-57.09	1160	20241204	2.84	2200	-45.77	20240322	1160	2.84	20241204	2780	-57.09	20231219	1160	2.84	20241204	1.44	N	083470	500	106 억	13930	N	N	N	00	N
144	20241205	100623	57	100.00	KOSDAQ		화학	N	N	N	N	N	1180	-28	5	-2.32	6942436	5862	11.11	1181	1208	1180	1570	846	1208	1184.31	0.07	0	-285	1246	1226	1193	1173	1140	1210	1157	107	362	500	840	1	1	21340329	252	-65.56	1.84	12	0.03	-18.00	643.00	2780	20231219	-57.55	1160	20241204	1.72	2200	-46.36	20240322	1160	1.72	20241204	2780	-57.55	20231219	1160	1.72	20241204	1.44	N	083470	500	106 억	13930	N	N	N	00	N
145	20241205	090627	57	100.00	KOSDAQ		화학	N	N	N	N	N	1208	0	3	0.00	1807689	1529	2.90	1181	1208	1181	1570	846	1208	1182.27	0.07	0	62	1246	1226	1193	1173	1140	1210	1157	107	362	500	840	1	1	21340329	258	-67.11	1.88	12	0.01	-18.00	643.00	2780	20231219	-56.55	1160	20241204	4.14	2200	-45.09	20240322	1160	4.14	20241204	2780	-56.55	20231219	1160	4.14	20241204	1.44	N	083470	500	106 억	13930	N	N	N	00	N
146	20241204	160616	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1208	-6	5	-0.49	54186420	45271	81.17	1213	1213	1160	1578	850	1214	1196.93	0.08	0	-4197	1227	1220	1207	1200	1187	1224	1204	107	364	500	840	1	1	21340329	258	-67.11	1.88	12	0.21	-18.00	643.00	2780	20231219	-56.55	1160	20241204	4.14	2200	-45.09	20240322	1160	4.14	20241204	2780	-56.55	20231219	1160	4.14	20241204	1.56	N	083470	500	106 억	16973	N	N	N	00	N
147	20241204	150617	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1207	-7	5	-0.58	49509946	41401	74.23	1213	1213	1160	1578	850	1214	1195.86	0.08	0	-3359	1227	1220	1207	1200	1187	1224	1204	107	364	500	840	1	1	21340329	258	-67.06	1.88	12	0.19	-18.00	643.00	2780	20231219	-56.58	1160	20241204	4.05	2200	-45.14	20240322	1160	4.05	20241204	2780	-56.58	20231219	1160	4.05	20241204	1.56	N	083470	500	106 억	16973	N	N	N	00	N
148	20241204	140615	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1198	-16	5	-1.32	46912181	39241	70.36	1213	1213	1160	1578	850	1214	1195.49	0.08	0	-1762	1227	1220	1207	1200	1187	1224	1204	107	364	500	840	1	1	21340329	256	-66.56	1.86	12	0.18	-18.00	643.00	2780	20231219	-56.91	1160	20241204	3.28	2200	-45.55	20240322	1160	3.28	20241204	2780	-56.91	20231219	1160	3.28	20241204	1.56	N	083470	500	106 억	16973	N	N	N	00	N
149	20241204	130613	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1208	-6	5	-0.49	41854437	35026	62.80	1213	1213	1160	1578	850	1214	1194.95	0.08	0	-1187	1227	1220	1207	1200	1187	1224	1204	107	364	500	840	1	1	21340329	258	-67.11	1.88	12	0.16	-18.00	643.00	2780	20231219	-56.55	1160	20241204	4.14	2200	-45.09	20240322	1160	4.14	20241204	2780	-56.55	20231219	1160	4.14	20241204	1.56	N	083470	500	106 억	16973	N	N	N	00	N
150	20241204	120611	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1200	-14	5	-1.15	41720029	34914	62.60	1213	1213	1160	1578	850	1214	1194.94	0.08	0	-1187	1227	1220	1207	1200	1187	1224	1204	107	364	500	840	1	1	21340329	256	-66.67	1.87	12	0.16	-18.00	643.00	2780	20231219	-56.83	1160	20241204	3.45	2200	-45.45	20240322	1160	3.45	20241204	2780	-56.83	20231219	1160	3.45	20241204	1.56	N	083470	500	106 억	16973	N	N	N	00	N
151	20241204	110603	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1200	-14	5	-1.15	40038131	33512	60.09	1213	1213	1160	1578	850	1214	1194.74	0.08	0	-785	1227	1220	1207	1200	1187	1224	1204	107	364	500	840	1	1	21340329	256	-66.67	1.87	12	0.16	-18.00	643.00	2780	20231219	-56.83	1160	20241204	3.45	2200	-45.45	20240322	1160	3.45	20241204	2780	-56.83	20231219	1160	3.45	20241204	1.56	N	083470	500	106 억	16973	N	N	N	00	N
152	20241204	100608	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1210	-4	5	-0.33	20725462	17512	31.40	1213	1213	1160	1578	850	1214	1183.50	0.08	0	1135	1227	1220	1207	1200	1187	1224	1204	107	364	500	840	1	1	21340329	258	-67.22	1.88	12	0.08	-18.00	643.00	2780	20231219	-56.47	1160	20241204	4.31	2200	-45.00	20240322	1160	4.31	20241204	2780	-56.47	20231219	1160	4.31	20241204	1.56	N	083470	500	106 억	16973	N	N	N	00	N
153	20241204	090616	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1170	-44	5	-3.62	7428251	6295	11.29	1213	1213	1165	1578	850	1214	1180.02	0.08	0	1068	1227	1220	1207	1200	1187	1224	1204	107	364	500	840	1	1	21340329	250	-65.00	1.82	12	0.03	-18.00	643.00	2780	20231219	-57.91	1165	20241204	0.43	2200	-46.82	20240322	1165	0.43	20241204	2780	-57.91	20231219	1165	0.43	20241204	1.56	N	083470	500	106 억	16973	N	N	N	00	N
154	20241203	160642	57	100.00	KOSDAQ		화학	N	N	N	N	N	1214	0	3	0.00	67153745	55770	103.84	1207	1214	1194	1578	850	1214	1204.12	0.08	0	325	1245	1229	1220	1204	1195	1225	1200	107	364	500	840	1	1	21340329	259	-67.44	1.89	12	0.26	-18.00	643.00	2780	20231219	-56.33	1180	20241125	2.88	2200	-44.82	20240322	1180	2.88	20241125	2780	-56.33	20231219	1180	2.88	20241125	1.56	N	083470	500	106 억	16647	N	N	N	00	N
155	20241203	150707	57	100.00	KOSDAQ		화학	N	N	N	N	N	1207	-7	5	-0.58	56766966	47191	87.87	1207	1214	1194	1578	850	1214	1202.92	0.08	0	1064	1245	1229	1220	1204	1195	1225	1200	107	364	500	840	1	1	21340329	258	-67.06	1.88	12	0.22	-18.00	643.00	2780	20231219	-56.58	1180	20241125	2.29	2200	-45.14	20240322	1180	2.29	20241125	2780	-56.58	20231219	1180	2.29	20241125	1.56	N	083470	500	106 억	16647	N	N	N	00	N
156	20241203	140651	57	100.00	KOSDAQ		화학	N	N	N	N	N	1204	-10	5	-0.82	53409543	44400	82.67	1207	1214	1194	1578	850	1214	1202.92	0.08	0	1470	1245	1229	1220	1204	1195	1225	1200	107	364	500	840	1	1	21340329	257	-66.89	1.87	12	0.21	-18.00	643.00	2780	20231219	-56.69	1180	20241125	2.03	2200	-45.27	20240322	1180	2.03	20241125	2780	-56.69	20231219	1180	2.03	20241125	1.56	N	083470	500	106 억	16647	N	N	N	00	N
157	20241203	130653	57	100.00	KOSDAQ		화학	N	N	N	N	N	1195	-19	5	-1.57	49383637	41035	76.40	1207	1214	1194	1578	850	1214	1203.45	0.08	0	1115	1245	1229	1220	1204	1195	1225	1200	107	364	500	840	1	1	21340329	255	-66.39	1.86	12	0.19	-18.00	643.00	2780	20231219	-57.01	1180	20241125	1.27	2200	-45.68	20240322	1180	1.27	20241125	2780	-57.01	20231219	1180	1.27	20241125	1.56	N	083470	500	106 억	16647	N	N	N	00	N
158	20241203	120704	57	100.00	KOSDAQ		화학	N	N	N	N	N	1198	-16	5	-1.32	48212494	40059	74.59	1207	1214	1194	1578	850	1214	1203.54	0.08	0	1200	1245	1229	1220	1204	1195	1225	1200	107	364	500	840	1	1	21340329	256	-66.56	1.86	12	0.19	-18.00	643.00	2780	20231219	-56.91	1180	20241125	1.53	2200	-45.55	20240322	1180	1.53	20241125	2780	-56.91	20231219	1180	1.53	20241125	1.56	N	083470	500	106 억	16647	N	N	N	00	N
159	20241203	110647	57	100.00	KOSDAQ		화학	N	N	N	N	N	1211	-3	5	-0.25	22070345	18269	34.02	1207	1214	1201	1578	850	1214	1208.08	0.08	0	614	1245	1229	1220	1204	1195	1225	1200	107	364	500	840	1	1	21340329	258	-67.28	1.88	12	0.09	-18.00	643.00	2780	20231219	-56.44	1180	20241125	2.63	2200	-44.95	20240322	1180	2.63	20241125	2780	-56.44	20231219	1180	2.63	20241125	1.56	N	083470	500	106 억	16647	N	N	N	00	N
160	20241203	100636	57	100.00	KOSDAQ		화학	N	N	N	N	N	1214	0	3	0.00	20116571	16652	31.00	1207	1214	1201	1578	850	1214	1208.06	0.08	0	880	1245	1229	1220	1204	1195	1225	1200	107	364	500	840	1	1	21340329	259	-67.44	1.89	12	0.08	-18.00	643.00	2780	20231219	-56.33	1180	20241125	2.88	2200	-44.82	20240322	1180	2.88	20241125	2780	-56.33	20231219	1180	2.88	20241125	1.56	N	083470	500	106 억	16647	N	N	N	00	N
161	20241203	090632	57	100.00	KOSDAQ		화학	N	N	N	N	N	1211	-3	5	-0.25	3035576	2508	4.67	1207	1211	1207	1578	850	1214	1210.36	0.08	0	36	1245	1229	1220	1204	1195	1225	1200	107	364	500	840	1	1	21340329	258	-67.28	1.88	12	0.01	-18.00	643.00	2780	20231219	-56.44	1180	20241125	2.63	2200	-44.95	20240322	1180	2.63	20241125	2780	-56.44	20231219	1180	2.63	20241125	1.56	N	083470	500	106 억	16647	N	N	N	00	N
162	20241202	160619	57	100.00	KOSDAQ		화학	N	N	N	N	N	1214	-10	5	-0.82	61890639	50707	82.92	1224	1236	1211	1591	857	1224	1220.55	0.06	0	4422	1264	1243	1215	1194	1166	1230	1181	107	367	500	850	1	1	21340329	259	-67.44	1.89	12	0.24	-18.00	643.00	2780	20231219	-56.33	1180	20241125	2.88	2200	-44.82	20240322	1180	2.88	20241125	2780	-56.33	20231219	1180	2.88	20241125	1.56	N	083470	500	106 억	12225	N	N	N	00	N
163	20241202	150706	57	100.00	KOSDAQ		화학	N	N	N	N	N	1223	-1	5	-0.08	60479971	49545	81.02	1224	1236	1211	1591	857	1224	1220.71	0.06	0	4584	1264	1243	1215	1194	1166	1230	1181	107	367	500	850	1	1	21340329	261	-67.94	1.90	12	0.23	-18.00	643.00	2780	20231219	-56.01	1180	20241125	3.64	2200	-44.41	20240322	1180	3.64	20241125	2780	-56.01	20231219	1180	3.64	20241125	1.56	N	083470	500	106 억	12225	N	N	N	00	N
164	20241202	140646	57	100.00	KOSDAQ		화학	N	N	N	N	N	1223	-1	5	-0.08	43545399	35628	58.26	1224	1236	1215	1591	857	1224	1222.22	0.06	0	4231	1264	1243	1215	1194	1166	1230	1181	107	367	500	850	1	1	21340329	261	-67.94	1.90	12	0.17	-18.00	643.00	2780	20231219	-56.01	1180	20241125	3.64	2200	-44.41	20240322	1180	3.64	20241125	2780	-56.01	20231219	1180	3.64	20241125	1.56	N	083470	500	106 억	12225	N	N	N	00	N
165	20241202	130633	57	100.00	KOSDAQ		화학	N	N	N	N	N	1220	-4	5	-0.33	33928266	27718	45.32	1224	1236	1216	1591	857	1224	1224.05	0.06	0	3477	1264	1243	1215	1194	1166	1230	1181	107	367	500	850	1	1	21340329	260	-67.78	1.90	12	0.13	-18.00	643.00	2780	20231219	-56.12	1180	20241125	3.39	2200	-44.55	20240322	1180	3.39	20241125	2780	-56.12	20231219	1180	3.39	20241125	1.56	N	083470	500	106 억	12225	N	N	N	00	N
166	20241202	120647	57	100.00	KOSDAQ		화학	N	N	N	N	N	1226	2	2	0.16	26057533	21255	34.76	1224	1236	1217	1591	857	1224	1225.95	0.06	0	3475	1264	1243	1215	1194	1166	1230	1181	107	367	500	850	1	1	21340329	262	-68.11	1.91	12	0.10	-18.00	643.00	2780	20231219	-55.90	1180	20241125	3.90	2200	-44.27	20240322	1180	3.90	20241125	2780	-55.90	20231219	1180	3.90	20241125	1.56	N	083470	500	106 억	12225	N	N	N	00	N
167	20241202	110614	57	100.00	KOSDAQ		화학	N	N	N	N	N	1227	3	2	0.25	21473386	17509	28.63	1224	1236	1217	1591	857	1224	1226.42	0.06	0	3576	1264	1243	1215	1194	1166	1230	1181	107	367	500	850	1	1	21340329	262	-68.17	1.91	12	0.08	-18.00	643.00	2780	20231219	-55.86	1180	20241125	3.98	2200	-44.23	20240322	1180	3.98	20241125	2780	-55.86	20231219	1180	3.98	20241125	1.56	N	083470	500	106 억	12225	N	N	N	00	N
168	20241202	100617	57	100.00	KOSDAQ		화학	N	N	N	N	N	1226	2	2	0.16	13247022	10795	17.65	1224	1236	1224	1591	857	1224	1227.14	0.06	0	4013	1264	1243	1215	1194	1166	1230	1181	107	367	500	850	1	1	21340329	262	-68.11	1.91	12	0.05	-18.00	643.00	2780	20231219	-55.90	1180	20241125	3.90	2200	-44.27	20240322	1180	3.90	20241125	2780	-55.90	20231219	1180	3.90	20241125	1.56	N	083470	500	106 억	12225	N	N	N	00	N
169	20241202	090615	57	100.00	KOSDAQ		화학	N	N	N	N	N	1236	12	2	0.98	10283917	8376	13.70	1224	1236	1224	1591	857	1224	1227.78	0.06	0	3143	1264	1243	1215	1194	1166	1230	1181	107	367	500	850	1	1	21340329	264	-68.67	1.92	12	0.04	-18.00	643.00	2780	20231219	-55.54	1180	20241125	4.75	2200	-43.82	20240322	1180	4.75	20241125	2780	-55.54	20231219	1180	4.75	20241125	1.56	N	083470	500	106 억	12225	N	N	N	00	N

69 KiB Raw Blame History

69 KiB

Raw Blame History