KissMeData/294140/price/prices-20241201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161156	57	100.00	KOSDAQ	화학	N	N	N	N	N	2860	20	2	0.70	110172545	38112	130.70	2815	2975	2800	3690	1990	2840	2890.94	1.08	11443	11443	2970	2905	2865	2800	2760	2885	2780	105	850	500	1700	5	1	21000000	601	-6.01	3.55	12	0.18	-476.00	805.00	6460	20240819	-55.73	2640	20240605	8.33	6460	-55.73	20240819	2640	8.33	20240605	6460	-55.73	20240819	1495	91.30	20240307	0.31	N	294140	500	105 억	226690	N	N	N	N
3	20241231	151140	57	100.00	KOSDAQ	화학	N	N	N	N	N	2860	20	2	0.70	110172545	38112	130.70	2815	2975	2800	3690	1990	2840	2890.94	1.08	11443	11443	2970	2905	2865	2800	2760	2885	2780	105	850	500	1700	5	1	21000000	601	-6.01	3.55	12	0.18	-476.00	805.00	6460	20240819	-55.73	2640	20240605	8.33	6460	-55.73	20240819	2640	8.33	20240605	6460	-55.73	20240819	1495	91.30	20240307	0.31	N	294140	500	105 억	226690	N	N	N	N
4	20241231	141156	57	100.00	KOSDAQ	화학	N	N	N	N	N	2860	20	2	0.70	110172545	38112	130.70	2815	2975	2800	3690	1990	2840	2890.94	1.08	11443	11443	2970	2905	2865	2800	2760	2885	2780	105	850	500	1700	5	1	21000000	601	-6.01	3.55	12	0.18	-476.00	805.00	6460	20240819	-55.73	2640	20240605	8.33	6460	-55.73	20240819	2640	8.33	20240605	6460	-55.73	20240819	1495	91.30	20240307	0.31	N	294140	500	105 억	226690	N	N	N	N
5	20241231	131156	57	100.00	KOSDAQ	화학	N	N	N	N	N	2860	20	2	0.70	110172545	38112	130.70	2815	2975	2800	3690	1990	2840	2890.94	1.08	11443	11443	2970	2905	2865	2800	2760	2885	2780	105	850	500	1700	5	1	21000000	601	-6.01	3.55	12	0.18	-476.00	805.00	6460	20240819	-55.73	2640	20240605	8.33	6460	-55.73	20240819	2640	8.33	20240605	6460	-55.73	20240819	1495	91.30	20240307	0.31	N	294140	500	105 억	226690	N	N	N	N
6	20241231	121155	57	100.00	KOSDAQ	화학	N	N	N	N	N	2860	20	2	0.70	110172545	38112	130.70	2815	2975	2800	3690	1990	2840	2890.94	1.08	11443	11443	2970	2905	2865	2800	2760	2885	2780	105	850	500	1700	5	1	21000000	601	-6.01	3.55	12	0.18	-476.00	805.00	6460	20240819	-55.73	2640	20240605	8.33	6460	-55.73	20240819	2640	8.33	20240605	6460	-55.73	20240819	1495	91.30	20240307	0.31	N	294140	500	105 억	226690	N	N	N	N
7	20241231	111155	57	100.00	KOSDAQ	화학	N	N	N	N	N	2860	20	2	0.70	110172545	38112	130.70	2815	2975	2800	3690	1990	2840	2890.94	1.08	11443	11443	2970	2905	2865	2800	2760	2885	2780	105	850	500	1700	5	1	21000000	601	-6.01	3.55	12	0.18	-476.00	805.00	6460	20240819	-55.73	2640	20240605	8.33	6460	-55.73	20240819	2640	8.33	20240605	6460	-55.73	20240819	1495	91.30	20240307	0.31	N	294140	500	105 억	226690	N	N	N	N
8	20241231	101148	57	100.00	KOSDAQ	화학	N	N	N	N	N	2860	20	2	0.70	110172545	38112	130.70	2815	2975	2800	3690	1990	2840	2890.94	1.08	11443	11443	2970	2905	2865	2800	2760	2885	2780	105	850	500	1700	5	1	21000000	601	-6.01	3.55	12	0.18	-476.00	805.00	6460	20240819	-55.73	2640	20240605	8.33	6460	-55.73	20240819	2640	8.33	20240605	6460	-55.73	20240819	1495	91.30	20240307	0.31	N	294140	500	105 억	226690	N	N	N	N
9	20241231	091150	57	100.00	KOSDAQ	화학	N	N	N	N	N	2860	20	2	0.70	110172545	38112	130.70	2815	2975	2800	3690	1990	2840	2890.94	1.08	11443	11443	2970	2905	2865	2800	2760	2885	2780	105	850	500	1700	5	1	21000000	601	-6.01	3.55	12	0.18	-476.00	805.00	6460	20240819	-55.73	2640	20240605	8.33	6460	-55.73	20240819	2640	8.33	20240605	6460	-55.73	20240819	1495	91.30	20240307	0.31	N	294140	500	105 억	226690	N	N	N	N
10	20241230	161149	57	100.00	KOSDAQ	화학	N	N	N	N	N	2860	20	2	0.70	109771165	37972	130.22	2815	2975	2800	3690	1990	2840	2890.94	1.02	0	11443	2970	2905	2865	2800	2760	2885	2780	105	850	500	1700	5	1	21000000	601	-6.01	3.55	12	0.18	-476.00	805.00	6460	20240819	-55.73	2640	20240605	8.33	6460	-55.73	20240819	2640	8.33	20240605	6460	-55.73	20240819	1495	91.30	20240307	0.31	N	294140	500	105 억	215247	N	N	N	N
11	20241230	151152	57	100.00	KOSDAQ	화학	N	N	N	N	N	2945	105	2	3.70	95135080	32932	112.94	2815	2975	2800	3690	1990	2840	2888.83	1.02	0	10849	2970	2905	2865	2800	2760	2885	2780	105	850	500	1700	5	1	21000000	618	-6.19	3.66	12	0.16	-476.00	805.00	6460	20240819	-54.41	2640	20240605	11.55	6460	-54.41	20240819	2640	11.55	20240605	6460	-54.41	20240819	1495	96.99	20240307	0.31	N	294140	500	105 억	215247	N	N	N	N
12	20241230	141152	57	100.00	KOSDAQ	화학	N	N	N	N	N	2920	80	2	2.82	78426840	27258	93.48	2815	2925	2800	3690	1990	2840	2877.20	1.02	0	11881	2970	2905	2865	2800	2760	2885	2780	105	850	500	1700	5	1	21000000	613	-6.13	3.63	12	0.13	-476.00	805.00	6460	20240819	-54.80	2640	20240605	10.61	6460	-54.80	20240819	2640	10.61	20240605	6460	-54.80	20240819	1495	95.32	20240307	0.31	N	294140	500	105 억	215247	N	N	N	N
13	20241230	131153	57	100.00	KOSDAQ	화학	N	N	N	N	N	2910	70	2	2.46	63978780	22283	76.42	2815	2925	2800	3690	1990	2840	2871.19	1.02	0	9557	2970	2905	2865	2800	2760	2885	2780	105	850	500	1700	5	1	21000000	611	-6.11	3.61	12	0.11	-476.00	805.00	6460	20240819	-54.95	2640	20240605	10.23	6460	-54.95	20240819	2640	10.23	20240605	6460	-54.95	20240819	1495	94.65	20240307	0.31	N	294140	500	105 억	215247	N	N	N	N
14	20241230	121148	57	100.00	KOSDAQ	화학	N	N	N	N	N	2895	55	2	1.94	56204775	19597	67.21	2815	2925	2800	3690	1990	2840	2868.03	1.02	0	8768	2970	2905	2865	2800	2760	2885	2780	105	850	500	1700	5	1	21000000	608	-6.08	3.60	12	0.09	-476.00	805.00	6460	20240819	-55.19	2640	20240605	9.66	6460	-55.19	20240819	2640	9.66	20240605	6460	-55.19	20240819	1495	93.65	20240307	0.31	N	294140	500	105 억	215247	N	N	N	N
15	20241230	111150	57	100.00	KOSDAQ	화학	N	N	N	N	N	2915	75	2	2.64	54253830	18922	64.89	2815	2925	2800	3690	1990	2840	2867.24	1.02	0	8371	2970	2905	2865	2800	2760	2885	2780	105	850	500	1700	5	1	21000000	612	-6.12	3.62	12	0.09	-476.00	805.00	6460	20240819	-54.88	2640	20240605	10.42	6460	-54.88	20240819	2640	10.42	20240605	6460	-54.88	20240819	1495	94.98	20240307	0.31	N	294140	500	105 억	215247	N	N	N	N
16	20241230	101150	57	100.00	KOSDAQ	화학	N	N	N	N	N	2900	60	2	2.11	39826390	13954	47.85	2815	2905	2800	3690	1990	2840	2854.12	1.02	0	7919	2970	2905	2865	2800	2760	2885	2780	105	850	500	1700	5	1	21000000	609	-6.09	3.60	12	0.07	-476.00	805.00	6460	20240819	-55.11	2640	20240605	9.85	6460	-55.11	20240819	2640	9.85	20240605	6460	-55.11	20240819	1495	93.98	20240307	0.31	N	294140	500	105 억	215247	N	N	N	N
17	20241230	091152	57	100.00	KOSDAQ	화학	N	N	N	N	N	2895	55	2	1.94	14732465	5227	17.93	2815	2900	2800	3690	1990	2840	2818.53	1.02	0	1882	2970	2905	2865	2800	2760	2885	2780	105	850	500	1700	5	1	21000000	608	-6.08	3.60	12	0.02	-476.00	805.00	6460	20240819	-55.19	2640	20240605	9.66	6460	-55.19	20240819	2640	9.66	20240605	6460	-55.19	20240819	1495	93.65	20240307	0.31	N	294140	500	105 억	215247	N	N	N	N
18	20241227	161145	57	100.00	KOSDAQ	화학	N	N	N	N	N	2840	-50	5	-1.73	83055765	28861	64.34	2895	2930	2825	3755	2025	2890	2878.06	1.03	0	-505	3060	2975	2925	2840	2790	2950	2815	105	865	500	1730	5	1	21000000	596	-5.97	3.53	12	0.14	-476.00	805.00	6460	20240819	-56.04	2640	20240605	7.58	6460	-56.04	20240819	2640	7.58	20240605	6460	-56.04	20240819	1495	89.97	20240307	0.31	N	294140	500	105 억	215729	N	N	N	N
19	20241227	151144	57	100.00	KOSDAQ	화학	N	N	N	N	N	2860	-30	5	-1.04	78210765	27162	60.56	2895	2930	2825	3755	2025	2890	2879.42	1.03	0	-770	3060	2975	2925	2840	2790	2950	2815	105	865	500	1730	5	1	21000000	601	-6.01	3.55	12	0.13	-476.00	805.00	6460	20240819	-55.73	2640	20240605	8.33	6460	-55.73	20240819	2640	8.33	20240605	6460	-55.73	20240819	1495	91.30	20240307	0.31	N	294140	500	105 억	215729	N	N	N	N
20	20241227	141147	57	100.00	KOSDAQ	화학	N	N	N	N	N	2895	5	2	0.17	74204945	25765	57.44	2895	2930	2825	3755	2025	2890	2880.07	1.03	0	-678	3060	2975	2925	2840	2790	2950	2815	105	865	500	1730	5	1	21000000	608	-6.08	3.60	12	0.12	-476.00	805.00	6460	20240819	-55.19	2640	20240605	9.66	6460	-55.19	20240819	2640	9.66	20240605	6460	-55.19	20240819	1495	93.65	20240307	0.31	N	294140	500	105 억	215729	N	N	N	N
21	20241227	131144	57	100.00	KOSDAQ	화학	N	N	N	N	N	2840	-50	5	-1.73	70346825	24414	54.43	2895	2930	2825	3755	2025	2890	2881.41	1.03	0	-1705	3060	2975	2925	2840	2790	2950	2815	105	865	500	1730	5	1	21000000	596	-5.97	3.53	12	0.12	-476.00	805.00	6460	20240819	-56.04	2640	20240605	7.58	6460	-56.04	20240819	2640	7.58	20240605	6460	-56.04	20240819	1495	89.97	20240307	0.31	N	294140	500	105 억	215729	N	N	N	N
22	20241227	121146	57	100.00	KOSDAQ	화학	N	N	N	N	N	2860	-30	5	-1.04	56765750	19674	43.86	2895	2930	2825	3755	2025	2890	2885.32	1.03	0	-1720	3060	2975	2925	2840	2790	2950	2815	105	865	500	1730	5	1	21000000	601	-6.01	3.55	12	0.09	-476.00	805.00	6460	20240819	-55.73	2640	20240605	8.33	6460	-55.73	20240819	2640	8.33	20240605	6460	-55.73	20240819	1495	91.30	20240307	0.31	N	294140	500	105 억	215729	N	N	N	N
23	20241227	111145	57	100.00	KOSDAQ	화학	N	N	N	N	N	2880	-10	5	-0.35	40224095	13913	31.02	2895	2930	2825	3755	2025	2890	2891.12	1.03	0	2231	3060	2975	2925	2840	2790	2950	2815	105	865	500	1730	5	1	21000000	605	-6.05	3.58	12	0.07	-476.00	805.00	6460	20240819	-55.42	2640	20240605	9.09	6460	-55.42	20240819	2640	9.09	20240605	6460	-55.42	20240819	1495	92.64	20240307	0.31	N	294140	500	105 억	215729	N	N	N	N
24	20241227	101143	57	100.00	KOSDAQ	화학	N	N	N	N	N	2910	20	2	0.69	26991635	9345	20.83	2895	2930	2825	3755	2025	2890	2888.35	1.03	0	5552	3060	2975	2925	2840	2790	2950	2815	105	865	500	1730	5	1	21000000	611	-6.11	3.61	12	0.04	-476.00	805.00	6460	20240819	-54.95	2640	20240605	10.23	6460	-54.95	20240819	2640	10.23	20240605	6460	-54.95	20240819	1495	94.65	20240307	0.31	N	294140	500	105 억	215729	N	N	N	N
25	20241227	091149	57	100.00	KOSDAQ	화학	N	N	N	N	N	2880	-10	5	-0.35	3605745	1256	2.80	2895	2905	2825	3755	2025	2890	2870.82	1.03	0	-628	3060	2975	2925	2840	2790	2950	2815	105	865	500	1730	5	1	21000000	605	-6.05	3.58	12	0.01	-476.00	805.00	6460	20240819	-55.42	2640	20240605	9.09	6460	-55.42	20240819	2640	9.09	20240605	6460	-55.42	20240819	1495	92.64	20240307	0.31	N	294140	500	105 억	215729	N	N	N	N
26	20241226	161139	57	100.00	KOSDAQ	화학	N	N	N	N	N	2890	-100	5	-3.34	130788995	44828	135.82	2985	3010	2875	3885	2095	2990	2917.65	1.01	0	3974	3103	3046	2998	2941	2893	3075	2970	105	895	500	1790	5	1	21000000	607	-6.07	3.59	12	0.21	-476.00	805.00	6460	20240819	-55.26	2640	20240605	9.47	6460	-55.26	20240819	2640	9.47	20240605	6460	-55.26	20240819	1495	93.31	20240307	0.29	N	294140	500	105 억	211776	N	N	N	N
27	20241226	151136	57	100.00	KOSDAQ	화학	N	N	N	N	N	2880	-110	5	-3.68	122591805	41983	127.20	2985	3010	2880	3885	2095	2990	2920.03	1.01	0	4328	3103	3046	2998	2941	2893	3075	2970	105	895	500	1790	5	1	21000000	605	-6.05	3.58	12	0.20	-476.00	805.00	6460	20240819	-55.42	2640	20240605	9.09	6460	-55.42	20240819	2640	9.09	20240605	6460	-55.42	20240819	1495	92.64	20240307	0.29	N	294140	500	105 억	211776	N	N	N	N
28	20241226	141135	57	100.00	KOSDAQ	화학	N	N	N	N	N	2910	-80	5	-2.68	91303235	31175	94.46	2985	3010	2895	3885	2095	2990	2928.73	1.01	0	1492	3103	3046	2998	2941	2893	3075	2970	105	895	500	1790	5	1	21000000	611	-6.11	3.61	12	0.15	-476.00	805.00	6460	20240819	-54.95	2640	20240605	10.23	6460	-54.95	20240819	2640	10.23	20240605	6460	-54.95	20240819	1495	94.65	20240307	0.29	N	294140	500	105 억	211776	N	N	N	N
29	20241226	131136	57	100.00	KOSDAQ	화학	N	N	N	N	N	2915	-75	5	-2.51	71962300	24514	74.27	2985	3010	2900	3885	2095	2990	2935.56	1.01	0	-586	3103	3046	2998	2941	2893	3075	2970	105	895	500	1790	5	1	21000000	612	-6.12	3.62	12	0.12	-476.00	805.00	6460	20240819	-54.88	2640	20240605	10.42	6460	-54.88	20240819	2640	10.42	20240605	6460	-54.88	20240819	1495	94.98	20240307	0.29	N	294140	500	105 억	211776	N	N	N	N
30	20241226	121133	57	100.00	KOSDAQ	화학	N	N	N	N	N	2935	-55	5	-1.84	39360340	13307	40.32	2985	3010	2930	3885	2095	2990	2957.87	1.01	0	-1590	3103	3046	2998	2941	2893	3075	2970	105	895	500	1790	5	1	21000000	616	-6.17	3.65	12	0.06	-476.00	805.00	6460	20240819	-54.57	2640	20240605	11.17	6460	-54.57	20240819	2640	11.17	20240605	6460	-54.57	20240819	1495	96.32	20240307	0.29	N	294140	500	105 억	211776	N	N	N	N
31	20241226	111133	57	100.00	KOSDAQ	화학	N	N	N	N	N	2945	-45	5	-1.51	32503730	10974	33.25	2985	3010	2930	3885	2095	2990	2961.89	1.01	0	-1409	3103	3046	2998	2941	2893	3075	2970	105	895	500	1790	5	1	21000000	618	-6.19	3.66	12	0.05	-476.00	805.00	6460	20240819	-54.41	2640	20240605	11.55	6460	-54.41	20240819	2640	11.55	20240605	6460	-54.41	20240819	1495	96.99	20240307	0.29	N	294140	500	105 억	211776	N	N	N	N
32	20241226	101136	57	100.00	KOSDAQ	화학	N	N	N	N	N	2950	-40	5	-1.34	25853080	8716	26.41	2985	3010	2930	3885	2095	2990	2966.16	1.01	0	-2061	3103	3046	2998	2941	2893	3075	2970	105	895	500	1790	5	1	21000000	620	-6.20	3.66	12	0.04	-476.00	805.00	6460	20240819	-54.33	2640	20240605	11.74	6460	-54.33	20240819	2640	11.74	20240605	6460	-54.33	20240819	1495	97.32	20240307	0.29	N	294140	500	105 억	211776	N	N	N	N
33	20241226	091137	57	100.00	KOSDAQ	화학	N	N	N	N	N	2995	5	2	0.17	10036920	3371	10.21	2985	3010	2955	3885	2095	2990	2977.43	1.01	0	-1170	3103	3046	2998	2941	2893	3075	2970	105	895	500	1790	5	1	21000000	629	-6.29	3.72	12	0.02	-476.00	805.00	6460	20240819	-53.64	2640	20240605	13.45	6460	-53.64	20240819	2640	13.45	20240605	6460	-53.64	20240819	1495	100.33	20240307	0.29	N	294140	500	105 억	211776	N	N	N	N
34	20241224	161135	57	100.00	KOSDAQ	화학	N	N	N	N	N	2990	-10	5	-0.33	98271775	32899	75.99	2955	3055	2950	3900	2100	3000	2987.06	1.06	0	-10973	3106	3052	2986	2932	2866	3080	2960	105	900	500	1800	5	1	21000000	628	-6.28	3.71	12	0.16	-476.00	805.00	6460	20240819	-53.72	2640	20240605	13.26	6460	-53.72	20240819	2640	13.26	20240605	6460	-53.72	20240819	1495	100.00	20240307	0.29	N	294140	500	105 억	222749	N	N	N	N
35	20241224	151134	57	100.00	KOSDAQ	화학	N	N	N	N	N	2970	-30	5	-1.00	92532655	30976	71.55	2955	3055	2950	3900	2100	3000	2987.24	1.06	0	-10262	3106	3052	2986	2932	2866	3080	2960	105	900	500	1800	5	1	21000000	624	-6.24	3.69	12	0.15	-476.00	805.00	6460	20240819	-54.02	2640	20240605	12.50	6460	-54.02	20240819	2640	12.50	20240605	6460	-54.02	20240819	1495	98.66	20240307	0.29	N	294140	500	105 억	222749	N	N	N	N
36	20241224	141132	57	100.00	KOSDAQ	화학	N	N	N	N	N	2985	-15	5	-0.50	83042390	27772	64.15	2955	3055	2950	3900	2100	3000	2990.15	1.06	0	-10367	3106	3052	2986	2932	2866	3080	2960	105	900	500	1800	5	1	21000000	627	-6.27	3.71	12	0.13	-476.00	805.00	6460	20240819	-53.79	2640	20240605	13.07	6460	-53.79	20240819	2640	13.07	20240605	6460	-53.79	20240819	1495	99.67	20240307	0.29	N	294140	500	105 억	222749	N	N	N	N
37	20241224	131133	57	100.00	KOSDAQ	화학	N	N	N	N	N	2970	-30	5	-1.00	79019430	26419	61.02	2955	3055	2950	3900	2100	3000	2991.01	1.06	0	-9646	3106	3052	2986	2932	2866	3080	2960	105	900	500	1800	5	1	21000000	624	-6.24	3.69	12	0.13	-476.00	805.00	6460	20240819	-54.02	2640	20240605	12.50	6460	-54.02	20240819	2640	12.50	20240605	6460	-54.02	20240819	1495	98.66	20240307	0.29	N	294140	500	105 억	222749	N	N	N	N
38	20241224	121135	57	100.00	KOSDAQ	화학	N	N	N	N	N	2965	-35	5	-1.17	62952790	20997	48.50	2955	3055	2955	3900	2100	3000	2998.18	1.06	0	-6128	3106	3052	2986	2932	2866	3080	2960	105	900	500	1800	5	1	21000000	623	-6.23	3.68	12	0.10	-476.00	805.00	6460	20240819	-54.10	2640	20240605	12.31	6460	-54.10	20240819	2640	12.31	20240605	6460	-54.10	20240819	1495	98.33	20240307	0.29	N	294140	500	105 억	222749	N	N	N	N
39	20241224	111135	57	100.00	KOSDAQ	화학	N	N	N	N	N	3000	0	3	0.00	55358570	18444	42.60	2955	3055	2955	3900	2100	3000	3001.44	1.06	0	-5033	3106	3052	2986	2932	2866	3080	2960	105	900	500	1800	5	1	21000000	630	-6.30	3.73	12	0.09	-476.00	805.00	6460	20240819	-53.56	2640	20240605	13.64	6460	-53.56	20240819	2640	13.64	20240605	6460	-53.56	20240819	1495	100.67	20240307	0.29	N	294140	500	105 억	222749	N	N	N	N
40	20241224	101133	57	100.00	KOSDAQ	화학	N	N	N	N	N	3020	20	2	0.67	39261160	13062	30.17	2955	3055	2955	3900	2100	3000	3005.75	1.06	0	-337	3106	3052	2986	2932	2866	3080	2960	105	900	500	1800	5	1	21000000	634	-6.34	3.75	12	0.06	-476.00	805.00	6460	20240819	-53.25	2640	20240605	14.39	6460	-53.25	20240819	2640	14.39	20240605	6460	-53.25	20240819	1495	102.01	20240307	0.29	N	294140	500	105 억	222749	N	N	N	N
41	20241224	091140	57	100.00	KOSDAQ	화학	N	N	N	N	N	3010	10	2	0.33	10108165	3383	7.81	2955	3015	2955	3900	2100	3000	2987.93	1.06	0	-178	3106	3052	2986	2932	2866	3080	2960	105	900	500	1800	5	1	21000000	632	-6.32	3.74	12	0.02	-476.00	805.00	6460	20240819	-53.41	2640	20240605	14.02	6460	-53.41	20240819	2640	14.02	20240605	6460	-53.41	20240819	1495	101.34	20240307	0.29	N	294140	500	105 억	222749	N	N	N	N
42	20241223	161125	57	100.00	KOSDAQ	화학	N	N	N	N	N	3000	10	2	0.33	128929735	43068	133.83	2920	3040	2920	3885	2095	2990	2993.63	0.99	0	14891	3163	3076	3028	2941	2893	3052	2917	105	895	500	1790	5	1	21000000	630	-6.30	3.73	12	0.21	-476.00	805.00	6460	20240819	-53.56	2640	20240605	13.64	6460	-53.56	20240819	2640	13.64	20240605	6460	-53.56	20240819	1495	100.67	20240307	0.29	N	294140	500	105 억	208172	N	N	N	N
43	20241223	151130	57	100.00	KOSDAQ	화학	N	N	N	N	N	3000	10	2	0.33	122808555	41029	127.49	2920	3040	2920	3885	2095	2990	2993.21	0.99	0	14454	3163	3076	3028	2941	2893	3052	2917	105	895	500	1790	5	1	21000000	630	-6.30	3.73	12	0.20	-476.00	805.00	6460	20240819	-53.56	2640	20240605	13.64	6460	-53.56	20240819	2640	13.64	20240605	6460	-53.56	20240819	1495	100.67	20240307	0.29	N	294140	500	105 억	208172	N	N	N	N
44	20241223	141125	57	100.00	KOSDAQ	화학	N	N	N	N	N	3020	30	2	1.00	116561340	38954	121.05	2920	3040	2920	3885	2095	2990	2992.28	0.99	0	14181	3163	3076	3028	2941	2893	3052	2917	105	895	500	1790	5	1	21000000	634	-6.34	3.75	12	0.19	-476.00	805.00	6460	20240819	-53.25	2640	20240605	14.39	6460	-53.25	20240819	2640	14.39	20240605	6460	-53.25	20240819	1495	102.01	20240307	0.29	N	294140	500	105 억	208172	N	N	N	N
45	20241223	131125	57	100.00	KOSDAQ	화학	N	N	N	N	N	2995	5	2	0.17	107182965	35837	111.36	2920	3040	2920	3885	2095	2990	2990.85	0.99	0	12407	3163	3076	3028	2941	2893	3052	2917	105	895	500	1790	5	1	21000000	629	-6.29	3.72	12	0.17	-476.00	805.00	6460	20240819	-53.64	2640	20240605	13.45	6460	-53.64	20240819	2640	13.45	20240605	6460	-53.64	20240819	1495	100.33	20240307	0.29	N	294140	500	105 억	208172	N	N	N	N
46	20241223	121127	57	100.00	KOSDAQ	화학	N	N	N	N	N	2980	-10	5	-0.33	96060380	32112	99.79	2920	3040	2920	3885	2095	2990	2991.42	0.99	0	10349	3163	3076	3028	2941	2893	3052	2917	105	895	500	1790	5	1	21000000	626	-6.26	3.70	12	0.15	-476.00	805.00	6460	20240819	-53.87	2640	20240605	12.88	6460	-53.87	20240819	2640	12.88	20240605	6460	-53.87	20240819	1495	99.33	20240307	0.29	N	294140	500	105 억	208172	N	N	N	N
47	20241223	111123	57	100.00	KOSDAQ	화학	N	N	N	N	N	3010	20	2	0.67	71240300	23799	73.95	2920	3040	2920	3885	2095	2990	2993.42	0.99	0	6425	3163	3076	3028	2941	2893	3052	2917	105	895	500	1790	5	1	21000000	632	-6.32	3.74	12	0.11	-476.00	805.00	6460	20240819	-53.41	2640	20240605	14.02	6460	-53.41	20240819	2640	14.02	20240605	6460	-53.41	20240819	1495	101.34	20240307	0.29	N	294140	500	105 억	208172	N	N	N	N
48	20241223	101118	57	100.00	KOSDAQ	화학	N	N	N	N	N	3010	20	2	0.67	25125800	8428	26.19	2920	3040	2920	3885	2095	2990	2981.23	0.99	0	652	3163	3076	3028	2941	2893	3052	2917	105	895	500	1790	5	1	21000000	632	-6.32	3.74	12	0.04	-476.00	805.00	6460	20240819	-53.41	2640	20240605	14.02	6460	-53.41	20240819	2640	14.02	20240605	6460	-53.41	20240819	1495	101.34	20240307	0.29	N	294140	500	105 억	208172	N	N	N	N
49	20241223	091123	57	100.00	KOSDAQ	화학	N	N	N	N	N	2975	-15	5	-0.50	7019590	2381	7.40	2920	3040	2920	3885	2095	2990	2948.17	0.99	0	830	3163	3076	3028	2941	2893	3052	2917	105	895	500	1790	5	1	21000000	625	-6.25	3.70	12	0.01	-476.00	805.00	6460	20240819	-53.95	2640	20240605	12.69	6460	-53.95	20240819	2640	12.69	20240605	6460	-53.95	20240819	1495	99.00	20240307	0.29	N	294140	500	105 억	208172	N	N	N	N
50	20241220	161119	57	100.00	KOSDAQ	화학	N	N	N	N	N	2990	-80	5	-2.61	95911840	31882	75.04	3065	3115	2980	3990	2150	3070	3008.34	0.97	0	4372	3240	3155	3105	3020	2970	3130	2995	105	920	500	1840	5	1	21000000	628	-6.28	3.71	12	0.15	-476.00	805.00	6460	20240819	-53.72	2640	20240605	13.26	6460	-53.72	20240819	2640	13.26	20240605	6460	-53.72	20240819	1495	100.00	20240307	0.29	N	294140	500	105 억	203912	N	N	N	N
51	20241220	151122	57	100.00	KOSDAQ	화학	N	N	N	N	N	2995	-75	5	-2.44	92510730	30744	72.37	3065	3115	2980	3990	2150	3070	3009.07	0.97	0	3863	3240	3155	3105	3020	2970	3130	2995	105	920	500	1840	5	1	21000000	629	-6.29	3.72	12	0.15	-476.00	805.00	6460	20240819	-53.64	2640	20240605	13.45	6460	-53.64	20240819	2640	13.45	20240605	6460	-53.64	20240819	1495	100.33	20240307	0.29	N	294140	500	105 억	203912	N	N	N	N
52	20241220	141119	57	100.00	KOSDAQ	화학	N	N	N	N	N	2995	-75	5	-2.44	59902400	19841	46.70	3065	3115	2980	3990	2150	3070	3019.12	0.97	0	-5539	3240	3155	3105	3020	2970	3130	2995	105	920	500	1840	5	1	21000000	629	-6.29	3.72	12	0.09	-476.00	805.00	6460	20240819	-53.64	2640	20240605	13.45	6460	-53.64	20240819	2640	13.45	20240605	6460	-53.64	20240819	1495	100.33	20240307	0.29	N	294140	500	105 억	203912	N	N	N	N
53	20241220	131118	57	100.00	KOSDAQ	화학	N	N	N	N	N	3005	-65	5	-2.12	46767720	15448	36.36	3065	3115	2990	3990	2150	3070	3027.43	0.97	0	-4899	3240	3155	3105	3020	2970	3130	2995	105	920	500	1840	5	1	21000000	631	-6.31	3.73	12	0.07	-476.00	805.00	6460	20240819	-53.48	2640	20240605	13.83	6460	-53.48	20240819	2640	13.83	20240605	6460	-53.48	20240819	1495	101.00	20240307	0.29	N	294140	500	105 억	203912	N	N	N	N
54	20241220	121117	57	100.00	KOSDAQ	화학	N	N	N	N	N	3000	-70	5	-2.28	42096640	13889	32.69	3065	3115	3000	3990	2150	3070	3030.93	0.97	0	-3641	3240	3155	3105	3020	2970	3130	2995	105	920	500	1840	5	1	21000000	630	-6.30	3.73	12	0.07	-476.00	805.00	6460	20240819	-53.56	2640	20240605	13.64	6460	-53.56	20240819	2640	13.64	20240605	6460	-53.56	20240819	1495	100.67	20240307	0.29	N	294140	500	105 억	203912	N	N	N	N
55	20241220	111117	57	100.00	KOSDAQ	화학	N	N	N	N	N	3035	-35	5	-1.14	30108865	9902	23.31	3065	3115	3010	3990	2150	3070	3040.69	0.97	0	-2925	3240	3155	3105	3020	2970	3130	2995	105	920	500	1840	5	1	21000000	637	-6.38	3.77	12	0.05	-476.00	805.00	6460	20240819	-53.02	2640	20240605	14.96	6460	-53.02	20240819	2640	14.96	20240605	6460	-53.02	20240819	1495	103.01	20240307	0.29	N	294140	500	105 억	203912	N	N	N	N
56	20241220	101118	57	100.00	KOSDAQ	화학	N	N	N	N	N	3060	-10	5	-0.33	20208925	6642	15.63	3065	3115	3015	3990	2150	3070	3042.60	0.97	0	-889	3240	3155	3105	3020	2970	3130	2995	105	920	500	1840	5	1	21000000	643	-6.43	3.80	12	0.03	-476.00	805.00	6460	20240819	-52.63	2640	20240605	15.91	6460	-52.63	20240819	2640	15.91	20240605	6460	-52.63	20240819	1495	104.68	20240307	0.29	N	294140	500	105 억	203912	N	N	N	N
57	20241220	091120	57	100.00	KOSDAQ	화학	N	N	N	N	N	3035	-35	5	-1.14	8794205	2872	6.76	3065	3115	3035	3990	2150	3070	3062.05	0.97	0	-82	3240	3155	3105	3020	2970	3130	2995	105	920	500	1840	5	1	21000000	637	-6.38	3.77	12	0.01	-476.00	805.00	6460	20240819	-53.02	2640	20240605	14.96	6460	-53.02	20240819	2640	14.96	20240605	6460	-53.02	20240819	1495	103.01	20240307	0.29	N	294140	500	105 억	203912	N	N	N	N
58	20241219	161115	57	100.00	KOSDAQ	화학	N	N	N	N	N	3070	-105	5	-3.31	129905625	41820	130.56	3150	3190	3055	4125	2225	3175	3106.30	0.98	0	-2290	3291	3232	3186	3127	3081	3210	3105	105	950	500	1900	5	1	21000000	645	-6.45	3.81	12	0.20	-476.00	805.00	6460	20240819	-52.48	2640	20240605	16.29	6460	-52.48	20240819	2640	16.29	20240605	6460	-52.48	20240819	1495	105.35	20240307	0.29	N	294140	500	105 억	206462	N	N	N	N
59	20241219	151113	57	100.00	KOSDAQ	화학	N	N	N	N	N	3070	-105	5	-3.31	121798520	39181	122.32	3150	3190	3055	4125	2225	3175	3108.61	0.98	0	-2640	3291	3232	3186	3127	3081	3210	3105	105	950	500	1900	5	1	21000000	645	-6.45	3.81	12	0.19	-476.00	805.00	6460	20240819	-52.48	2640	20240605	16.29	6460	-52.48	20240819	2640	16.29	20240605	6460	-52.48	20240819	1495	105.35	20240307	0.29	N	294140	500	105 억	206462	N	N	N	N
60	20241219	141116	57	100.00	KOSDAQ	화학	N	N	N	N	N	3100	-75	5	-2.36	113891900	36617	114.31	3150	3190	3055	4125	2225	3175	3110.36	0.98	0	-2027	3291	3232	3186	3127	3081	3210	3105	105	950	500	1900	5	1	21000000	651	-6.51	3.85	12	0.17	-476.00	805.00	6460	20240819	-52.01	2640	20240605	17.42	6460	-52.01	20240819	2640	17.42	20240605	6460	-52.01	20240819	1495	107.36	20240307	0.29	N	294140	500	105 억	206462	N	N	N	N
61	20241219	131114	57	100.00	KOSDAQ	화학	N	N	N	N	N	3120	-55	5	-1.73	77933895	24938	77.85	3150	3190	3100	4125	2225	3175	3125.11	0.98	0	-4353	3291	3232	3186	3127	3081	3210	3105	105	950	500	1900	5	1	21000000	655	-6.55	3.88	12	0.12	-476.00	805.00	6460	20240819	-51.70	2640	20240605	18.18	6460	-51.70	20240819	2640	18.18	20240605	6460	-51.70	20240819	1495	108.70	20240307	0.29	N	294140	500	105 억	206462	N	N	N	N
62	20241219	121117	57	100.00	KOSDAQ	화학	N	N	N	N	N	3125	-50	5	-1.57	70850510	22662	70.75	3150	3190	3100	4125	2225	3175	3126.40	0.98	0	-4386	3291	3232	3186	3127	3081	3210	3105	105	950	500	1900	5	1	21000000	656	-6.57	3.88	12	0.11	-476.00	805.00	6460	20240819	-51.63	2640	20240605	18.37	6460	-51.63	20240819	2640	18.37	20240605	6460	-51.63	20240819	1495	109.03	20240307	0.29	N	294140	500	105 억	206462	N	N	N	N
63	20241219	111112	57	100.00	KOSDAQ	화학	N	N	N	N	N	3135	-40	5	-1.26	68650680	21955	68.54	3150	3190	3100	4125	2225	3175	3126.88	0.98	0	-4499	3291	3232	3186	3127	3081	3210	3105	105	950	500	1900	5	1	21000000	658	-6.59	3.89	12	0.10	-476.00	805.00	6460	20240819	-51.47	2640	20240605	18.75	6460	-51.47	20240819	2640	18.75	20240605	6460	-51.47	20240819	1495	109.70	20240307	0.29	N	294140	500	105 억	206462	N	N	N	N
64	20241219	101106	57	100.00	KOSDAQ	화학	N	N	N	N	N	3150	-25	5	-0.79	63035945	20155	62.92	3150	3190	3100	4125	2225	3175	3127.56	0.98	0	-3525	3291	3232	3186	3127	3081	3210	3105	105	950	500	1900	5	1	21000000	662	-6.62	3.91	12	0.10	-476.00	805.00	6460	20240819	-51.24	2640	20240605	19.32	6460	-51.24	20240819	2640	19.32	20240605	6460	-51.24	20240819	1495	110.70	20240307	0.29	N	294140	500	105 억	206462	N	N	N	N
65	20241219	091116	57	100.00	KOSDAQ	화학	N	N	N	N	N	3150	-25	5	-0.79	28293310	9058	28.28	3150	3190	3105	4125	2225	3175	3123.57	0.98	0	-5050	3291	3232	3186	3127	3081	3210	3105	105	950	500	1900	5	1	21000000	662	-6.62	3.91	12	0.04	-476.00	805.00	6460	20240819	-51.24	2640	20240605	19.32	6460	-51.24	20240819	2640	19.32	20240605	6460	-51.24	20240819	1495	110.70	20240307	0.29	N	294140	500	105 억	206462	N	N	N	N
66	20241218	161110	57	100.00	KOSDAQ	화학	N	N	N	N	N	3175	-55	5	-1.70	101650420	31933	50.35	3240	3245	3140	4195	2265	3230	3183.24	1.01	0	-4099	3360	3295	3205	3140	3050	3327	3172	105	965	500	1930	5	1	21000000	667	-6.67	3.94	12	0.15	-476.00	805.00	6460	20240819	-50.85	2640	20240605	20.27	6460	-50.85	20240819	2640	20.27	20240605	6460	-50.85	20240819	1495	112.37	20240307	0.29	N	294140	500	105 억	211840	N	N	N	N
67	20241218	151114	57	100.00	KOSDAQ	화학	N	N	N	N	N	3180	-50	5	-1.55	99509470	31259	49.29	3240	3245	3140	4195	2265	3230	3183.39	1.01	0	-4185	3360	3295	3205	3140	3050	3327	3172	105	965	500	1930	5	1	21000000	668	-6.68	3.95	12	0.15	-476.00	805.00	6460	20240819	-50.77	2640	20240605	20.45	6460	-50.77	20240819	2640	20.45	20240605	6460	-50.77	20240819	1495	112.71	20240307	0.29	N	294140	500	105 억	211840	N	N	N	N
68	20241218	141112	57	100.00	KOSDAQ	화학	N	N	N	N	N	3165	-65	5	-2.01	85421940	26814	42.28	3240	3245	3140	4195	2265	3230	3185.72	1.01	0	-6545	3360	3295	3205	3140	3050	3327	3172	105	965	500	1930	5	1	21000000	665	-6.65	3.93	12	0.13	-476.00	805.00	6460	20240819	-51.01	2640	20240605	19.89	6460	-51.01	20240819	2640	19.89	20240605	6460	-51.01	20240819	1495	111.71	20240307	0.29	N	294140	500	105 억	211840	N	N	N	N
69	20241218	131113	57	100.00	KOSDAQ	화학	N	N	N	N	N	3140	-90	5	-2.79	75839635	23775	37.49	3240	3245	3140	4195	2265	3230	3189.89	1.01	0	-5210	3360	3295	3205	3140	3050	3327	3172	105	965	500	1930	5	1	21000000	659	-6.60	3.90	12	0.11	-476.00	805.00	6460	20240819	-51.39	2640	20240605	18.94	6460	-51.39	20240819	2640	18.94	20240605	6460	-51.39	20240819	1495	110.03	20240307	0.29	N	294140	500	105 억	211840	N	N	N	N
70	20241218	121105	57	100.00	KOSDAQ	화학	N	N	N	N	N	3175	-55	5	-1.70	69276610	21696	34.21	3240	3245	3155	4195	2265	3230	3193.06	1.01	0	-4198	3360	3295	3205	3140	3050	3327	3172	105	965	500	1930	5	1	21000000	667	-6.67	3.94	12	0.10	-476.00	805.00	6460	20240819	-50.85	2640	20240605	20.27	6460	-50.85	20240819	2640	20.27	20240605	6460	-50.85	20240819	1495	112.37	20240307	0.29	N	294140	500	105 억	211840	N	N	N	N
71	20241218	111110	57	100.00	KOSDAQ	화학	N	N	N	N	N	3185	-45	5	-1.39	62524535	19565	30.85	3240	3245	3155	4195	2265	3230	3195.73	1.01	0	-4379	3360	3295	3205	3140	3050	3327	3172	105	965	500	1930	5	1	21000000	669	-6.69	3.96	12	0.09	-476.00	805.00	6460	20240819	-50.70	2640	20240605	20.64	6460	-50.70	20240819	2640	20.64	20240605	6460	-50.70	20240819	1495	113.04	20240307	0.29	N	294140	500	105 억	211840	N	N	N	N
72	20241218	101112	57	100.00	KOSDAQ	화학	N	N	N	N	N	3195	-35	5	-1.08	46727040	14587	23.00	3240	3245	3155	4195	2265	3230	3203.33	1.01	0	-5332	3360	3295	3205	3140	3050	3327	3172	105	965	500	1930	5	1	21000000	671	-6.71	3.97	12	0.07	-476.00	805.00	6460	20240819	-50.54	2640	20240605	21.02	6460	-50.54	20240819	2640	21.02	20240605	6460	-50.54	20240819	1495	113.71	20240307	0.29	N	294140	500	105 억	211840	N	N	N	N
73	20241218	091116	57	100.00	KOSDAQ	화학	N	N	N	N	N	3230	0	3	0.00	21652050	6710	10.58	3240	3245	3180	4195	2265	3230	3226.83	1.01	0	-4705	3360	3295	3205	3140	3050	3327	3172	105	965	500	1930	5	1	21000000	678	-6.79	4.01	12	0.03	-476.00	805.00	6460	20240819	-50.00	2640	20240605	22.35	6460	-50.00	20240819	2640	22.35	20240605	6460	-50.00	20240819	1495	116.05	20240307	0.29	N	294140	500	105 억	211840	N	N	N	N
74	20241217	161108	57	100.00	KOSDAQ	화학	N	N	N	N	N	3230	20	2	0.62	201048640	63369	126.51	3210	3270	3115	4170	2250	3210	3172.67	1.08	0	-15978	3296	3252	3211	3167	3126	3232	3147	105	960	500	1920	5	1	21000000	678	-6.79	4.01	12	0.30	-476.00	805.00	6460	20240819	-50.00	2640	20240605	22.35	6460	-50.00	20240819	2640	22.35	20240605	6460	-50.00	20240819	1495	116.05	20240307	0.28	N	294140	500	105 억	227703	N	N	N	N
75	20241217	151112	57	100.00	KOSDAQ	화학	N	N	N	N	N	3210	0	3	0.00	189549145	59802	119.38	3210	3270	3115	4170	2250	3210	3169.61	1.08	0	-15464	3296	3252	3211	3167	3126	3232	3147	105	960	500	1920	5	1	21000000	674	-6.74	3.99	12	0.28	-476.00	805.00	6460	20240819	-50.31	2640	20240605	21.59	6460	-50.31	20240819	2640	21.59	20240605	6460	-50.31	20240819	1495	114.72	20240307	0.28	N	294140	500	105 억	227703	N	N	N	N
76	20241217	141103	57	100.00	KOSDAQ	화학	N	N	N	N	N	3205	-5	5	-0.16	146753810	46417	92.66	3210	3270	3115	4170	2250	3210	3161.64	1.08	0	-6879	3296	3252	3211	3167	3126	3232	3147	105	960	500	1920	5	1	21000000	673	-6.73	3.98	12	0.22	-476.00	805.00	6460	20240819	-50.39	2640	20240605	21.40	6460	-50.39	20240819	2640	21.40	20240605	6460	-50.39	20240819	1495	114.38	20240307	0.28	N	294140	500	105 억	227703	N	N	N	N
77	20241217	131059	57	100.00	KOSDAQ	화학	N	N	N	N	N	3165	-45	5	-1.40	122465840	38760	77.38	3210	3270	3115	4170	2250	3210	3159.59	1.08	0	-12986	3296	3252	3211	3167	3126	3232	3147	105	960	500	1920	5	1	21000000	665	-6.65	3.93	12	0.18	-476.00	805.00	6460	20240819	-51.01	2640	20240605	19.89	6460	-51.01	20240819	2640	19.89	20240605	6460	-51.01	20240819	1495	111.71	20240307	0.28	N	294140	500	105 억	227703	N	N	N	N
78	20241217	121032	57	100.00	KOSDAQ	화학	N	N	N	N	N	3170	-40	5	-1.25	120506130	38140	76.14	3210	3270	3115	4170	2250	3210	3159.57	1.08	0	-13096	3296	3252	3211	3167	3126	3232	3147	105	960	500	1920	5	1	21000000	666	-6.66	3.94	12	0.18	-476.00	805.00	6460	20240819	-50.93	2640	20240605	20.08	6460	-50.93	20240819	2640	20.08	20240605	6460	-50.93	20240819	1495	112.04	20240307	0.28	N	294140	500	105 억	227703	N	N	N	N
79	20241217	111047	57	100.00	KOSDAQ	화학	N	N	N	N	N	3145	-65	5	-2.02	68400475	21642	43.20	3210	3270	3115	4170	2250	3210	3160.54	1.08	0	-6244	3296	3252	3211	3167	3126	3232	3147	105	960	500	1920	5	1	21000000	660	-6.61	3.91	12	0.10	-476.00	805.00	6460	20240819	-51.32	2640	20240605	19.13	6460	-51.32	20240819	2640	19.13	20240605	6460	-51.32	20240819	1495	110.37	20240307	0.28	N	294140	500	105 억	227703	N	N	N	N
80	20241217	101053	57	100.00	KOSDAQ	화학	N	N	N	N	N	3175	-35	5	-1.09	53968030	17044	34.03	3210	3270	3115	4170	2250	3210	3166.39	1.08	0	-8117	3296	3252	3211	3167	3126	3232	3147	105	960	500	1920	5	1	21000000	667	-6.67	3.94	12	0.08	-476.00	805.00	6460	20240819	-50.85	2640	20240605	20.27	6460	-50.85	20240819	2640	20.27	20240605	6460	-50.85	20240819	1495	112.37	20240307	0.28	N	294140	500	105 억	227703	N	N	N	N
81	20241217	091110	57	100.00	KOSDAQ	화학	N	N	N	N	N	3170	-40	5	-1.25	26754330	8402	16.77	3210	3270	3145	4170	2250	3210	3184.28	1.08	0	-6275	3296	3252	3211	3167	3126	3232	3147	105	960	500	1920	5	1	21000000	666	-6.66	3.94	12	0.04	-476.00	805.00	6460	20240819	-50.93	2640	20240605	20.08	6460	-50.93	20240819	2640	20.08	20240605	6460	-50.93	20240819	1495	112.04	20240307	0.28	N	294140	500	105 억	227703	N	N	N	N
82	20241216	161100	57	100.00	KOSDAQ	화학	N	N	N	N	N	3210	0	3	0.00	160680645	50086	103.16	3220	3255	3170	4170	2250	3210	3208.09	1.02	0	12461	3280	3245	3190	3155	3100	3262	3172	105	960	500	1920	5	1	21000000	674	-6.74	3.99	12	0.24	-476.00	805.00	6460	20240819	-50.31	2640	20240605	21.59	6460	-50.31	20240819	2640	21.59	20240605	6460	-50.31	20240819	1495	114.72	20240307	0.29	N	294140	500	105 억	215155	N	N	N	N
83	20241216	151110	57	100.00	KOSDAQ	화학	N	N	N	N	N	3200	-10	5	-0.31	156910395	48908	100.74	3220	3255	3170	4170	2250	3210	3208.28	1.02	0	12474	3280	3245	3190	3155	3100	3262	3172	105	960	500	1920	5	1	21000000	672	-6.72	3.98	12	0.23	-476.00	805.00	6460	20240819	-50.46	2640	20240605	21.21	6460	-50.46	20240819	2640	21.21	20240605	6460	-50.46	20240819	1495	114.05	20240307	0.29	N	294140	500	105 억	215155	N	N	N	N
84	20241216	141108	57	100.00	KOSDAQ	화학	N	N	N	N	N	3205	-5	5	-0.16	146323860	45601	93.92	3220	3255	3170	4170	2250	3210	3208.79	1.02	0	12070	3280	3245	3190	3155	3100	3262	3172	105	960	500	1920	5	1	21000000	673	-6.73	3.98	12	0.22	-476.00	805.00	6460	20240819	-50.39	2640	20240605	21.40	6460	-50.39	20240819	2640	21.40	20240605	6460	-50.39	20240819	1495	114.38	20240307	0.29	N	294140	500	105 억	215155	N	N	N	N
85	20241216	131110	57	100.00	KOSDAQ	화학	N	N	N	N	N	3210	0	3	0.00	138857960	43268	89.12	3220	3255	3170	4170	2250	3210	3209.25	1.02	0	11341	3280	3245	3190	3155	3100	3262	3172	105	960	500	1920	5	1	21000000	674	-6.74	3.99	12	0.21	-476.00	805.00	6460	20240819	-50.31	2640	20240605	21.59	6460	-50.31	20240819	2640	21.59	20240605	6460	-50.31	20240819	1495	114.72	20240307	0.29	N	294140	500	105 억	215155	N	N	N	N
86	20241216	121108	57	100.00	KOSDAQ	화학	N	N	N	N	N	3210	0	3	0.00	136362780	42487	87.51	3220	3255	3170	4170	2250	3210	3209.52	1.02	0	11310	3280	3245	3190	3155	3100	3262	3172	105	960	500	1920	5	1	21000000	674	-6.74	3.99	12	0.20	-476.00	805.00	6460	20240819	-50.31	2640	20240605	21.59	6460	-50.31	20240819	2640	21.59	20240605	6460	-50.31	20240819	1495	114.72	20240307	0.29	N	294140	500	105 억	215155	N	N	N	N
87	20241216	111108	57	100.00	KOSDAQ	화학	N	N	N	N	N	3200	-10	5	-0.31	120275275	37468	77.17	3220	3255	3170	4170	2250	3210	3210.08	1.02	0	11744	3280	3245	3190	3155	3100	3262	3172	105	960	500	1920	5	1	21000000	672	-6.72	3.98	12	0.18	-476.00	805.00	6460	20240819	-50.46	2640	20240605	21.21	6460	-50.46	20240819	2640	21.21	20240605	6460	-50.46	20240819	1495	114.05	20240307	0.29	N	294140	500	105 억	215155	N	N	N	N
88	20241216	101109	57	100.00	KOSDAQ	화학	N	N	N	N	N	3210	0	3	0.00	89698630	27913	57.49	3220	3255	3170	4170	2250	3210	3213.51	1.02	0	10659	3280	3245	3190	3155	3100	3262	3172	105	960	500	1920	5	1	21000000	674	-6.74	3.99	12	0.13	-476.00	805.00	6460	20240819	-50.31	2640	20240605	21.59	6460	-50.31	20240819	2640	21.59	20240605	6460	-50.31	20240819	1495	114.72	20240307	0.29	N	294140	500	105 억	215155	N	N	N	N
89	20241216	091109	57	100.00	KOSDAQ	화학	N	N	N	N	N	3225	15	2	0.47	43485810	13553	27.91	3220	3255	3170	4170	2250	3210	3208.57	1.02	0	9845	3280	3245	3190	3155	3100	3262	3172	105	960	500	1920	5	1	21000000	677	-6.78	4.01	12	0.06	-476.00	805.00	6460	20240819	-50.08	2640	20240605	22.16	6460	-50.08	20240819	2640	22.16	20240605	6460	-50.08	20240819	1495	115.72	20240307	0.29	N	294140	500	105 억	215155	N	N	N	N
90	20241213	161100	57	100.00	KOSDAQ	화학	N	N	N	N	N	3210	45	2	1.42	154315030	48512	92.87	3135	3225	3135	4110	2220	3165	3180.97	1.04	0	-3354	3265	3215	3165	3115	3065	3190	3090	105	945	500	1890	5	1	21000000	674	-6.74	3.99	12	0.23	-476.00	805.00	6460	20240819	-50.31	2640	20240605	21.59	6460	-50.31	20240819	2640	21.59	20240605	6460	-50.31	20240819	1495	114.72	20240307	0.29	N	294140	500	105 억	218589	N	N	N	N
91	20241213	151106	57	100.00	KOSDAQ	화학	N	N	N	N	N	3205	40	2	1.26	141707530	44577	85.33	3135	3225	3135	4110	2220	3165	3178.94	1.04	0	-1155	3265	3215	3165	3115	3065	3190	3090	105	945	500	1890	5	1	21000000	673	-6.73	3.98	12	0.21	-476.00	805.00	6460	20240819	-50.39	2640	20240605	21.40	6460	-50.39	20240819	2640	21.40	20240605	6460	-50.39	20240819	1495	114.38	20240307	0.29	N	294140	500	105 억	218589	N	N	N	N
92	20241213	141105	57	100.00	KOSDAQ	화학	N	N	N	N	N	3205	40	2	1.26	93725675	29460	56.39	3135	3225	3135	4110	2220	3165	3181.46	1.04	0	-3620	3265	3215	3165	3115	3065	3190	3090	105	945	500	1890	5	1	21000000	673	-6.73	3.98	12	0.14	-476.00	805.00	6460	20240819	-50.39	2640	20240605	21.40	6460	-50.39	20240819	2640	21.40	20240605	6460	-50.39	20240819	1495	114.38	20240307	0.29	N	294140	500	105 억	218589	N	N	N	N
93	20241213	131106	57	100.00	KOSDAQ	화학	N	N	N	N	N	3205	40	2	1.26	84065770	26439	50.61	3135	3215	3135	4110	2220	3165	3179.61	1.04	0	-3989	3265	3215	3165	3115	3065	3190	3090	105	945	500	1890	5	1	21000000	673	-6.73	3.98	12	0.13	-476.00	805.00	6460	20240819	-50.39	2640	20240605	21.40	6460	-50.39	20240819	2640	21.40	20240605	6460	-50.39	20240819	1495	114.38	20240307	0.29	N	294140	500	105 억	218589	N	N	N	N
94	20241213	121106	57	100.00	KOSDAQ	화학	N	N	N	N	N	3185	20	2	0.63	63664900	20053	38.39	3135	3205	3135	4110	2220	3165	3174.83	1.04	0	-5132	3265	3215	3165	3115	3065	3190	3090	105	945	500	1890	5	1	21000000	669	-6.69	3.96	12	0.10	-476.00	805.00	6460	20240819	-50.70	2640	20240605	20.64	6460	-50.70	20240819	2640	20.64	20240605	6460	-50.70	20240819	1495	113.04	20240307	0.29	N	294140	500	105 억	218589	N	N	N	N
95	20241213	111104	57	100.00	KOSDAQ	화학	N	N	N	N	N	3170	5	2	0.16	54872175	17285	33.09	3135	3205	3135	4110	2220	3165	3174.55	1.04	0	-5147	3265	3215	3165	3115	3065	3190	3090	105	945	500	1890	5	1	21000000	666	-6.66	3.94	12	0.08	-476.00	805.00	6460	20240819	-50.93	2640	20240605	20.08	6460	-50.93	20240819	2640	20.08	20240605	6460	-50.93	20240819	1495	112.04	20240307	0.29	N	294140	500	105 억	218589	N	N	N	N
96	20241213	101057	57	100.00	KOSDAQ	화학	N	N	N	N	N	3190	25	2	0.79	47584760	14989	28.69	3135	3205	3135	4110	2220	3165	3174.65	1.04	0	-4975	3265	3215	3165	3115	3065	3190	3090	105	945	500	1890	5	1	21000000	670	-6.70	3.96	12	0.07	-476.00	805.00	6460	20240819	-50.62	2640	20240605	20.83	6460	-50.62	20240819	2640	20.83	20240605	6460	-50.62	20240819	1495	113.38	20240307	0.29	N	294140	500	105 억	218589	N	N	N	N
97	20241213	091101	57	100.00	KOSDAQ	화학	N	N	N	N	N	3190	25	2	0.79	7268240	2288	4.38	3135	3205	3135	4110	2220	3165	3176.68	1.04	0	-1484	3265	3215	3165	3115	3065	3190	3090	105	945	500	1890	5	1	21000000	670	-6.70	3.96	12	0.01	-476.00	805.00	6460	20240819	-50.62	2640	20240605	20.83	6460	-50.62	20240819	2640	20.83	20240605	6460	-50.62	20240819	1495	113.38	20240307	0.29	N	294140	500	105 억	218589	N	N	N	N
98	20241212	161105	57	100.00	KOSDAQ	화학	N	N	N	N	N	3165	10	2	0.32	164747195	52185	76.19	3185	3215	3115	4100	2210	3155	3156.98	1.03	0	2512	3301	3227	3126	3052	2951	3265	3090	105	945	500	1890	5	1	21000000	665	-6.65	3.93	12	0.25	-476.00	805.00	6460	20240819	-51.01	2640	20240605	19.89	6460	-51.01	20240819	2640	19.89	20240605	6460	-51.01	20240819	1495	111.71	20240307	0.29	N	294140	500	105 억	216191	N	N	N	N
99	20241212	151058	57	100.00	KOSDAQ	화학	N	N	N	N	N	3180	25	2	0.79	159392465	50499	73.73	3185	3215	3115	4100	2210	3155	3156.35	1.03	0	1409	3301	3227	3126	3052	2951	3265	3090	105	945	500	1890	5	1	21000000	668	-6.68	3.95	12	0.24	-476.00	805.00	6460	20240819	-50.77	2640	20240605	20.45	6460	-50.77	20240819	2640	20.45	20240605	6460	-50.77	20240819	1495	112.71	20240307	0.29	N	294140	500	105 억	216191	N	N	N	N
100	20241212	141056	57	100.00	KOSDAQ	화학	N	N	N	N	N	3145	-10	5	-0.32	144214425	45707	66.73	3185	3215	3115	4100	2210	3155	3155.19	1.03	0	-2090	3301	3227	3126	3052	2951	3265	3090	105	945	500	1890	5	1	21000000	660	-6.61	3.91	12	0.22	-476.00	805.00	6460	20240819	-51.32	2640	20240605	19.13	6460	-51.32	20240819	2640	19.13	20240605	6460	-51.32	20240819	1495	110.37	20240307	0.29	N	294140	500	105 억	216191	N	N	N	N
101	20241212	131044	57	100.00	KOSDAQ	화학	N	N	N	N	N	3120	-35	5	-1.11	130606800	41368	60.40	3185	3215	3120	4100	2210	3155	3157.19	1.03	0	-603	3301	3227	3126	3052	2951	3265	3090	105	945	500	1890	5	1	21000000	655	-6.55	3.88	12	0.20	-476.00	805.00	6460	20240819	-51.70	2640	20240605	18.18	6460	-51.70	20240819	2640	18.18	20240605	6460	-51.70	20240819	1495	108.70	20240307	0.29	N	294140	500	105 억	216191	N	N	N	N
102	20241212	121039	57	100.00	KOSDAQ	화학	N	N	N	N	N	3140	-15	5	-0.48	115153320	36427	53.18	3185	3215	3120	4100	2210	3155	3161.21	1.03	0	-1409	3301	3227	3126	3052	2951	3265	3090	105	945	500	1890	5	1	21000000	659	-6.60	3.90	12	0.17	-476.00	805.00	6460	20240819	-51.39	2640	20240605	18.94	6460	-51.39	20240819	2640	18.94	20240605	6460	-51.39	20240819	1495	110.03	20240307	0.29	N	294140	500	105 억	216191	N	N	N	N
103	20241212	111051	57	100.00	KOSDAQ	화학	N	N	N	N	N	3155	0	3	0.00	87719705	27723	40.48	3185	3215	3120	4100	2210	3155	3164.15	1.03	0	-2180	3301	3227	3126	3052	2951	3265	3090	105	945	500	1890	5	1	21000000	663	-6.63	3.92	12	0.13	-476.00	805.00	6460	20240819	-51.16	2640	20240605	19.51	6460	-51.16	20240819	2640	19.51	20240605	6460	-51.16	20240819	1495	111.04	20240307	0.29	N	294140	500	105 억	216191	N	N	N	N
104	20241212	101048	57	100.00	KOSDAQ	화학	N	N	N	N	N	3130	-25	5	-0.79	74574555	23558	34.39	3185	3215	3120	4100	2210	3155	3165.57	1.03	0	411	3301	3227	3126	3052	2951	3265	3090	105	945	500	1890	5	1	21000000	657	-6.58	3.89	12	0.11	-476.00	805.00	6460	20240819	-51.55	2640	20240605	18.56	6460	-51.55	20240819	2640	18.56	20240605	6460	-51.55	20240819	1495	109.36	20240307	0.29	N	294140	500	105 억	216191	N	N	N	N
105	20241212	091058	57	100.00	KOSDAQ	화학	N	N	N	N	N	3215	60	2	1.90	23554900	7422	10.84	3185	3215	3170	4100	2210	3155	3173.66	1.03	0	6030	3301	3227	3126	3052	2951	3265	3090	105	945	500	1890	5	1	21000000	675	-6.75	3.99	12	0.04	-476.00	805.00	6460	20240819	-50.23	2640	20240605	21.78	6460	-50.23	20240819	2640	21.78	20240605	6460	-50.23	20240819	1495	115.05	20240307	0.29	N	294140	500	105 억	216191	N	N	N	N
106	20241211	161051	57	100.00	KOSDAQ	화학	N	N	N	N	N	3155	135	2	4.47	212478345	67259	80.34	3025	3200	3025	3925	2115	3020	3159.11	1.02	0	1388	3220	3120	2960	2860	2700	3170	2910	105	905	500	1810	5	1	21000000	663	-6.63	3.92	12	0.32	-476.00	805.00	6460	20240819	-51.16	2640	20240605	19.51	6460	-51.16	20240819	2640	19.51	20240605	6460	-51.16	20240819	1495	111.04	20240307	0.31	N	294140	500	105 억	215195	N	N	N	N
107	20241211	151025	57	100.00	KOSDAQ	화학	N	N	N	N	N	3185	165	2	5.46	208097890	65878	78.69	3025	3200	3025	3925	2115	3020	3158.84	1.02	0	1259	3220	3120	2960	2860	2700	3170	2910	105	905	500	1810	5	1	21000000	669	-6.69	3.96	12	0.31	-476.00	805.00	6460	20240819	-50.70	2640	20240605	20.64	6460	-50.70	20240819	2640	20.64	20240605	6460	-50.70	20240819	1495	113.04	20240307	0.31	N	294140	500	105 억	215195	N	N	N	N
108	20241211	141059	57	100.00	KOSDAQ	화학	N	N	N	N	N	3175	155	2	5.13	189726120	60086	71.77	3025	3200	3025	3925	2115	3020	3157.58	1.02	0	-251	3220	3120	2960	2860	2700	3170	2910	105	905	500	1810	5	1	21000000	667	-6.67	3.94	12	0.29	-476.00	805.00	6460	20240819	-50.85	2640	20240605	20.27	6460	-50.85	20240819	2640	20.27	20240605	6460	-50.85	20240819	1495	112.37	20240307	0.31	N	294140	500	105 억	215195	N	N	N	N
109	20241211	131100	57	100.00	KOSDAQ	화학	N	N	N	N	N	3165	145	2	4.80	169695730	53762	64.22	3025	3200	3025	3925	2115	3020	3156.43	1.02	0	795	3220	3120	2960	2860	2700	3170	2910	105	905	500	1810	5	1	21000000	665	-6.65	3.93	12	0.26	-476.00	805.00	6460	20240819	-51.01	2640	20240605	19.89	6460	-51.01	20240819	2640	19.89	20240605	6460	-51.01	20240819	1495	111.71	20240307	0.31	N	294140	500	105 억	215195	N	N	N	N
110	20241211	121101	57	100.00	KOSDAQ	화학	N	N	N	N	N	3175	155	2	5.13	152490490	48302	57.69	3025	3200	3025	3925	2115	3020	3157.02	1.02	0	1262	3220	3120	2960	2860	2700	3170	2910	105	905	500	1810	5	1	21000000	667	-6.67	3.94	12	0.23	-476.00	805.00	6460	20240819	-50.85	2640	20240605	20.27	6460	-50.85	20240819	2640	20.27	20240605	6460	-50.85	20240819	1495	112.37	20240307	0.31	N	294140	500	105 억	215195	N	N	N	N
111	20241211	111057	57	100.00	KOSDAQ	화학	N	N	N	N	N	3170	150	2	4.97	127772960	40451	48.32	3025	3200	3025	3925	2115	3020	3158.71	1.02	0	88	3220	3120	2960	2860	2700	3170	2910	105	905	500	1810	5	1	21000000	666	-6.66	3.94	12	0.19	-476.00	805.00	6460	20240819	-50.93	2640	20240605	20.08	6460	-50.93	20240819	2640	20.08	20240605	6460	-50.93	20240819	1495	112.04	20240307	0.31	N	294140	500	105 억	215195	N	N	N	N
112	20241211	101058	57	100.00	KOSDAQ	화학	N	N	N	N	N	3160	140	2	4.64	81995440	26058	31.12	3025	3185	3025	3925	2115	3020	3146.65	1.02	0	-2889	3220	3120	2960	2860	2700	3170	2910	105	905	500	1810	5	1	21000000	664	-6.64	3.93	12	0.12	-476.00	805.00	6460	20240819	-51.08	2640	20240605	19.70	6460	-51.08	20240819	2640	19.70	20240605	6460	-51.08	20240819	1495	111.37	20240307	0.31	N	294140	500	105 억	215195	N	N	N	N
113	20241211	091103	57	100.00	KOSDAQ	화학	N	N	N	N	N	3175	155	2	5.13	27267035	8733	10.43	3025	3175	3025	3925	2115	3020	3122.30	1.02	0	-1990	3220	3120	2960	2860	2700	3170	2910	105	905	500	1810	5	1	21000000	667	-6.67	3.94	12	0.04	-476.00	805.00	6460	20240819	-50.85	2640	20240605	20.27	6460	-50.85	20240819	2640	20.27	20240605	6460	-50.85	20240819	1495	112.37	20240307	0.31	N	294140	500	105 억	215195	N	N	N	N
114	20241210	161048	57	100.00	KOSDAQ	화학	N	N	N	N	N	3020	195	2	6.90	247611465	83358	49.37	2800	3060	2800	3670	1980	2825	2970.46	0.89	0	28227	3151	2987	2906	2742	2661	2947	2702	105	845	500	1690	5	1	21000000	634	-6.34	3.75	12	0.40	-476.00	805.00	6460	20240819	-53.25	2640	20240605	14.39	6460	-53.25	20240819	2640	14.39	20240605	6460	-53.25	20240819	1495	102.01	20240307	0.33	N	294140	500	105 억	187337	N	N	N	N
115	20241210	151051	57	100.00	KOSDAQ	화학	N	N	N	N	N	3045	220	2	7.79	234080385	78915	46.74	2800	3055	2800	3670	1980	2825	2966.23	0.89	0	24675	3151	2987	2906	2742	2661	2947	2702	105	845	500	1690	5	1	21000000	639	-6.40	3.78	12	0.38	-476.00	805.00	6460	20240819	-52.86	2640	20240605	15.34	6460	-52.86	20240819	2640	15.34	20240605	6460	-52.86	20240819	1495	103.68	20240307	0.33	N	294140	500	105 억	187337	N	N	N	N
116	20241210	141051	57	100.00	KOSDAQ	화학	N	N	N	N	N	3025	200	2	7.08	205793460	69593	41.22	2800	3055	2800	3670	1980	2825	2957.10	0.89	0	23640	3151	2987	2906	2742	2661	2947	2702	105	845	500	1690	5	1	21000000	635	-6.36	3.76	12	0.33	-476.00	805.00	6460	20240819	-53.17	2640	20240605	14.58	6460	-53.17	20240819	2640	14.58	20240605	6460	-53.17	20240819	1495	102.34	20240307	0.33	N	294140	500	105 억	187337	N	N	N	N
117	20241210	131052	57	100.00	KOSDAQ	화학	N	N	N	N	N	3000	175	2	6.19	191867535	64957	38.47	2800	3055	2800	3670	1980	2825	2953.76	0.89	0	21072	3151	2987	2906	2742	2661	2947	2702	105	845	500	1690	5	1	21000000	630	-6.30	3.73	12	0.31	-476.00	805.00	6460	20240819	-53.56	2640	20240605	13.64	6460	-53.56	20240819	2640	13.64	20240605	6460	-53.56	20240819	1495	100.67	20240307	0.33	N	294140	500	105 억	187337	N	N	N	N
118	20241210	121050	57	100.00	KOSDAQ	화학	N	N	N	N	N	2955	130	2	4.60	140736010	47841	28.33	2800	3000	2800	3670	1980	2825	2941.74	0.89	0	13247	3151	2987	2906	2742	2661	2947	2702	105	845	500	1690	5	1	21000000	621	-6.21	3.67	12	0.23	-476.00	805.00	6460	20240819	-54.26	2640	20240605	11.93	6460	-54.26	20240819	2640	11.93	20240605	6460	-54.26	20240819	1495	97.66	20240307	0.33	N	294140	500	105 억	187337	N	N	N	N
119	20241210	111050	57	100.00	KOSDAQ	화학	N	N	N	N	N	2990	165	2	5.84	123222800	41967	24.86	2800	3000	2800	3670	1980	2825	2936.18	0.89	0	11890	3151	2987	2906	2742	2661	2947	2702	105	845	500	1690	5	1	21000000	628	-6.28	3.71	12	0.20	-476.00	805.00	6460	20240819	-53.72	2640	20240605	13.26	6460	-53.72	20240819	2640	13.26	20240605	6460	-53.72	20240819	1495	100.00	20240307	0.33	N	294140	500	105 억	187337	N	N	N	N
120	20241210	101051	57	100.00	KOSDAQ	화학	N	N	N	N	N	2970	145	2	5.13	102062905	34851	20.64	2800	2985	2800	3670	1980	2825	2928.55	0.89	0	7646	3151	2987	2906	2742	2661	2947	2702	105	845	500	1690	5	1	21000000	624	-6.24	3.69	12	0.17	-476.00	805.00	6460	20240819	-54.02	2640	20240605	12.50	6460	-54.02	20240819	2640	12.50	20240605	6460	-54.02	20240819	1495	98.66	20240307	0.33	N	294140	500	105 억	187337	N	N	N	N
121	20241210	091058	57	100.00	KOSDAQ	화학	N	N	N	N	N	2910	85	2	3.01	23117885	7976	4.72	2800	2980	2800	3670	1980	2825	2898.43	0.89	0	-3444	3151	2987	2906	2742	2661	2947	2702	105	845	500	1690	5	1	21000000	611	-6.11	3.61	12	0.04	-476.00	805.00	6460	20240819	-54.95	2640	20240605	10.23	6460	-54.95	20240819	2640	10.23	20240605	6460	-54.95	20240819	1495	94.65	20240307	0.33	N	294140	500	105 억	187337	N	N	N	N
122	20241209	161047	57	100.00	KOSDAQ	화학	N	N	N	N	N	2825	-245	5	-7.98	485165860	168408	151.68	3070	3070	2825	3990	2150	3070	2880.90	0.72	0	35331	3326	3197	3116	2987	2906	3157	2947	105	920	500	1840	5	1	21000000	593	-5.93	3.51	12	0.80	-476.00	805.00	6460	20240819	-56.27	2640	20240605	7.01	6460	-56.27	20240819	2640	7.01	20240605	6460	-56.27	20240819	1495	88.96	20240307	0.31	N	294140	500	105 억	151982	N	N	N	N
123	20241209	151049	57	100.00	KOSDAQ	화학	N	N	N	N	N	2840	-230	5	-7.49	469086375	162729	146.56	3070	3070	2830	3990	2150	3070	2882.62	0.72	0	37281	3326	3197	3116	2987	2906	3157	2947	105	920	500	1840	5	1	21000000	596	-5.97	3.53	12	0.77	-476.00	805.00	6460	20240819	-56.04	2640	20240605	7.58	6460	-56.04	20240819	2640	7.58	20240605	6460	-56.04	20240819	1495	89.97	20240307	0.31	N	294140	500	105 억	151982	N	N	N	N
124	20241209	141049	57	100.00	KOSDAQ	화학	N	N	N	N	N	2865	-205	5	-6.68	446831835	154905	139.51	3070	3070	2830	3990	2150	3070	2884.55	0.72	0	35311	3326	3197	3116	2987	2906	3157	2947	105	920	500	1840	5	1	21000000	602	-6.02	3.56	12	0.74	-476.00	805.00	6460	20240819	-55.65	2640	20240605	8.52	6460	-55.65	20240819	2640	8.52	20240605	6460	-55.65	20240819	1495	91.64	20240307	0.31	N	294140	500	105 억	151982	N	N	N	N
125	20241209	131052	57	100.00	KOSDAQ	화학	N	N	N	N	N	2835	-235	5	-7.65	424945740	147207	132.58	3070	3070	2830	3990	2150	3070	2886.72	0.72	0	30173	3326	3197	3116	2987	2906	3157	2947	105	920	500	1840	5	1	21000000	595	-5.96	3.52	12	0.70	-476.00	805.00	6460	20240819	-56.11	2640	20240605	7.39	6460	-56.11	20240819	2640	7.39	20240605	6460	-56.11	20240819	1495	89.63	20240307	0.31	N	294140	500	105 억	151982	N	N	N	N
126	20241209	121048	57	100.00	KOSDAQ	화학	N	N	N	N	N	2845	-225	5	-7.33	395504665	136859	123.26	3070	3070	2840	3990	2150	3070	2889.87	0.72	0	35661	3326	3197	3116	2987	2906	3157	2947	105	920	500	1840	5	1	21000000	597	-5.98	3.53	12	0.65	-476.00	805.00	6460	20240819	-55.96	2640	20240605	7.77	6460	-55.96	20240819	2640	7.77	20240605	6460	-55.96	20240819	1495	90.30	20240307	0.31	N	294140	500	105 억	151982	N	N	N	N
127	20241209	111049	57	100.00	KOSDAQ	화학	N	N	N	N	N	2860	-210	5	-6.84	328507285	113360	102.10	3070	3070	2845	3990	2150	3070	2897.91	0.72	0	31786	3326	3197	3116	2987	2906	3157	2947	105	920	500	1840	5	1	21000000	601	-6.01	3.55	12	0.54	-476.00	805.00	6460	20240819	-55.73	2640	20240605	8.33	6460	-55.73	20240819	2640	8.33	20240605	6460	-55.73	20240819	1495	91.30	20240307	0.31	N	294140	500	105 억	151982	N	N	N	N
128	20241209	101046	57	100.00	KOSDAQ	화학	N	N	N	N	N	2880	-190	5	-6.19	254843810	87670	78.96	3070	3070	2845	3990	2150	3070	2906.85	0.72	0	26575	3326	3197	3116	2987	2906	3157	2947	105	920	500	1840	5	1	21000000	605	-6.05	3.58	12	0.42	-476.00	805.00	6460	20240819	-55.42	2640	20240605	9.09	6460	-55.42	20240819	2640	9.09	20240605	6460	-55.42	20240819	1495	92.64	20240307	0.31	N	294140	500	105 억	151982	N	N	N	N
129	20241209	091040	57	100.00	KOSDAQ	화학	N	N	N	N	N	2950	-120	5	-3.91	50963885	17264	15.55	3070	3070	2890	3990	2150	3070	2952.03	0.72	0	718	3326	3197	3116	2987	2906	3157	2947	105	920	500	1840	5	1	21000000	620	-6.20	3.66	12	0.08	-476.00	805.00	6460	20240819	-54.33	2640	20240605	11.74	6460	-54.33	20240819	2640	11.74	20240605	6460	-54.33	20240819	1495	97.32	20240307	0.31	N	294140	500	105 억	151982	N	N	N	N
130	20241206	161039	57	100.00	KOSDAQ	화학	N	N	N	N	N	3070	-95	5	-3.00	345085805	110812	84.27	3165	3245	3035	4110	2220	3165	3114.22	0.60	0	26123	3461	3312	3221	3072	2981	3267	3027	105	945	500	1890	5	1	21000000	645	-6.45	3.81	12	0.53	-476.00	805.00	6460	20240819	-52.48	2640	20240605	16.29	6460	-52.48	20240819	2640	16.29	20240605	6460	-52.48	20240819	1495	105.35	20240307	0.31	N	294140	500	105 억	125859	N	N	N	N
131	20241206	151043	57	100.00	KOSDAQ	화학	N	N	N	N	N	3110	-55	5	-1.74	320894265	102993	78.32	3165	3245	3035	4110	2220	3165	3115.69	0.60	0	23958	3461	3312	3221	3072	2981	3267	3027	105	945	500	1890	5	1	21000000	653	-6.53	3.86	12	0.49	-476.00	805.00	6460	20240819	-51.86	2640	20240605	17.80	6460	-51.86	20240819	2640	17.80	20240605	6460	-51.86	20240819	1495	108.03	20240307	0.31	N	294140	500	105 억	125859	N	N	N	N
132	20241206	141040	57	100.00	KOSDAQ	화학	N	N	N	N	N	3100	-65	5	-2.05	287562615	92305	70.19	3165	3245	3035	4110	2220	3165	3115.35	0.60	0	19002	3461	3312	3221	3072	2981	3267	3027	105	945	500	1890	5	1	21000000	651	-6.51	3.85	12	0.44	-476.00	805.00	6460	20240819	-52.01	2640	20240605	17.42	6460	-52.01	20240819	2640	17.42	20240605	6460	-52.01	20240819	1495	107.36	20240307	0.31	N	294140	500	105 억	125859	N	N	N	N
133	20241206	131040	57	100.00	KOSDAQ	화학	N	N	N	N	N	3050	-115	5	-3.63	274798915	88169	67.05	3165	3245	3035	4110	2220	3165	3116.73	0.60	0	16431	3461	3312	3221	3072	2981	3267	3027	105	945	500	1890	5	1	21000000	641	-6.41	3.79	12	0.42	-476.00	805.00	6460	20240819	-52.79	2640	20240605	15.53	6460	-52.79	20240819	2640	15.53	20240605	6460	-52.79	20240819	1495	104.01	20240307	0.31	N	294140	500	105 억	125859	N	N	N	N
134	20241206	121035	57	100.00	KOSDAQ	화학	N	N	N	N	N	3130	-35	5	-1.11	255969010	82026	62.38	3165	3245	3035	4110	2220	3165	3120.58	0.60	0	15321	3461	3312	3221	3072	2981	3267	3027	105	945	500	1890	5	1	21000000	657	-6.58	3.89	12	0.39	-476.00	805.00	6460	20240819	-51.55	2640	20240605	18.56	6460	-51.55	20240819	2640	18.56	20240605	6460	-51.55	20240819	1495	109.36	20240307	0.31	N	294140	500	105 억	125859	N	N	N	N
135	20241206	111031	57	100.00	KOSDAQ	화학	N	N	N	N	N	3110	-55	5	-1.74	239762040	76756	58.37	3165	3245	3050	4110	2220	3165	3123.69	0.60	0	13139	3461	3312	3221	3072	2981	3267	3027	105	945	500	1890	5	1	21000000	653	-6.53	3.86	12	0.37	-476.00	805.00	6460	20240819	-51.86	2640	20240605	17.80	6460	-51.86	20240819	2640	17.80	20240605	6460	-51.86	20240819	1495	108.03	20240307	0.31	N	294140	500	105 억	125859	N	N	N	N
136	20241206	101031	57	100.00	KOSDAQ	화학	N	N	N	N	N	3140	-25	5	-0.79	114930870	36330	27.63	3165	3245	3120	4110	2220	3165	3163.53	0.60	0	-530	3461	3312	3221	3072	2981	3267	3027	105	945	500	1890	5	1	21000000	659	-6.60	3.90	12	0.17	-476.00	805.00	6460	20240819	-51.39	2640	20240605	18.94	6460	-51.39	20240819	2640	18.94	20240605	6460	-51.39	20240819	1495	110.03	20240307	0.31	N	294140	500	105 억	125859	N	N	N	N
137	20241206	091040	57	100.00	KOSDAQ	화학	N	N	N	N	N	3220	55	2	1.74	11275865	3525	2.68	3165	3245	3165	4110	2220	3165	3198.83	0.60	0	576	3461	3312	3221	3072	2981	3267	3027	105	945	500	1890	5	1	21000000	676	-6.76	4.00	12	0.02	-476.00	805.00	6460	20240819	-50.15	2640	20240605	21.97	6460	-50.15	20240819	2640	21.97	20240605	6460	-50.15	20240819	1495	115.38	20240307	0.31	N	294140	500	105 억	125859	N	N	N	N
138	20241205	161018	57	100.00	KOSDAQ	화학	N	N	N	N	N	3165	-145	5	-4.38	419003850	130752	53.14	3315	3370	3130	4300	2320	3310	3204.59	0.55	0	11368	3616	3462	3381	3227	3146	3422	3187	105	990	500	1980	5	1	21000000	665	-6.65	3.93	12	0.62	-476.00	805.00	6460	20240819	-51.01	2640	20240605	19.89	6460	-51.01	20240819	2640	19.89	20240605	6460	-51.01	20240819	1495	111.71	20240307	0.34	N	294140	500	105 억	114514	N	N	N	N
139	20241205	151027	57	100.00	KOSDAQ	화학	N	N	N	N	N	3205	-105	5	-3.17	387739940	120929	49.15	3315	3370	3130	4300	2320	3310	3206.34	0.55	0	9921	3616	3462	3381	3227	3146	3422	3187	105	990	500	1980	5	1	21000000	673	-6.73	3.98	12	0.58	-476.00	805.00	6460	20240819	-50.39	2640	20240605	21.40	6460	-50.39	20240819	2640	21.40	20240605	6460	-50.39	20240819	1495	114.38	20240307	0.34	N	294140	500	105 억	114514	N	N	N	N
140	20241205	141011	57	100.00	KOSDAQ	화학	N	N	N	N	N	3240	-70	5	-2.11	340963365	106330	43.21	3315	3370	3130	4300	2320	3310	3206.65	0.55	0	5433	3616	3462	3381	3227	3146	3422	3187	105	990	500	1980	5	1	21000000	680	-6.81	4.02	12	0.51	-476.00	805.00	6460	20240819	-49.85	2640	20240605	22.73	6460	-49.85	20240819	2640	22.73	20240605	6460	-49.85	20240819	1495	116.72	20240307	0.34	N	294140	500	105 억	114514	N	N	N	N
141	20241205	131022	57	100.00	KOSDAQ	화학	N	N	N	N	N	3175	-135	5	-4.08	311313950	97068	39.45	3315	3370	3130	4300	2320	3310	3207.17	0.55	0	2703	3616	3462	3381	3227	3146	3422	3187	105	990	500	1980	5	1	21000000	667	-6.67	3.94	12	0.46	-476.00	805.00	6460	20240819	-50.85	2640	20240605	20.27	6460	-50.85	20240819	2640	20.27	20240605	6460	-50.85	20240819	1495	112.37	20240307	0.34	N	294140	500	105 억	114514	N	N	N	N
142	20241205	121021	57	100.00	KOSDAQ	화학	N	N	N	N	N	3195	-115	5	-3.47	262453205	81715	33.21	3315	3370	3130	4300	2320	3310	3211.81	0.55	0	5198	3616	3462	3381	3227	3146	3422	3187	105	990	500	1980	5	1	21000000	671	-6.71	3.97	12	0.39	-476.00	805.00	6460	20240819	-50.54	2640	20240605	21.02	6460	-50.54	20240819	2640	21.02	20240605	6460	-50.54	20240819	1495	113.71	20240307	0.34	N	294140	500	105 억	114514	N	N	N	N
143	20241205	111019	57	100.00	KOSDAQ	화학	N	N	N	N	N	3200	-110	5	-3.32	248651370	77388	31.45	3315	3370	3130	4300	2320	3310	3213.05	0.55	0	6317	3616	3462	3381	3227	3146	3422	3187	105	990	500	1980	5	1	21000000	672	-6.72	3.98	12	0.37	-476.00	805.00	6460	20240819	-50.46	2640	20240605	21.21	6460	-50.46	20240819	2640	21.21	20240605	6460	-50.46	20240819	1495	114.05	20240307	0.34	N	294140	500	105 억	114514	N	N	N	N
144	20241205	101018	57	100.00	KOSDAQ	화학	N	N	N	N	N	3180	-130	5	-3.93	214536655	66706	27.11	3315	3370	3130	4300	2320	3310	3216.15	0.55	0	10395	3616	3462	3381	3227	3146	3422	3187	105	990	500	1980	5	1	21000000	668	-6.68	3.95	12	0.32	-476.00	805.00	6460	20240819	-50.77	2640	20240605	20.45	6460	-50.77	20240819	2640	20.45	20240605	6460	-50.77	20240819	1495	112.71	20240307	0.34	N	294140	500	105 억	114514	N	N	N	N
145	20241205	091025	57	100.00	KOSDAQ	화학	N	N	N	N	N	3330	20	2	0.60	36960865	11117	4.52	3315	3370	3290	4300	2320	3310	3324.72	0.55	0	-4279	3616	3462	3381	3227	3146	3422	3187	105	990	500	1980	5	1	21000000	699	-7.00	4.14	12	0.05	-476.00	805.00	6460	20240819	-48.45	2640	20240605	26.14	6460	-48.45	20240819	2640	26.14	20240605	6460	-48.45	20240819	1495	122.74	20240307	0.34	N	294140	500	105 억	114514	N	N	N	N
146	20241204	161002	57	100.00	KOSDAQ	화학	N	N	N	N	N	3310	-290	5	-8.06	832319045	245324	37.70	3400	3535	3300	4680	2520	3600	3392.54	0.65	0	-23487	3976	3787	3581	3392	3186	3882	3487	105	1080	500	2160	5	1	21000000	695	-6.95	4.11	12	1.17	-476.00	805.00	6460	20240819	-48.76	2640	20240605	25.38	6460	-48.76	20240819	2640	25.38	20240605	6460	-48.76	20240819	1495	121.40	20240307	0.30	N	294140	500	105 억	136350	N	N	N	N
147	20241204	151003	57	100.00	KOSDAQ	화학	N	N	N	N	N	3310	-290	5	-8.06	814206000	239856	36.86	3400	3535	3300	4680	2520	3600	3394.30	0.65	0	-23443	3976	3787	3581	3392	3186	3882	3487	105	1080	500	2160	5	1	21000000	695	-6.95	4.11	12	1.14	-476.00	805.00	6460	20240819	-48.76	2640	20240605	25.38	6460	-48.76	20240819	2640	25.38	20240605	6460	-48.76	20240819	1495	121.40	20240307	0.30	N	294140	500	105 억	136350	N	N	N	N
148	20241204	141006	57	100.00	KOSDAQ	화학	N	N	N	N	N	3350	-250	5	-6.94	703340145	206450	31.72	3400	3535	3340	4680	2520	3600	3406.54	0.65	0	-19821	3976	3787	3581	3392	3186	3882	3487	105	1080	500	2160	5	1	21000000	704	-7.04	4.16	12	0.98	-476.00	805.00	6460	20240819	-48.14	2640	20240605	26.89	6460	-48.14	20240819	2640	26.89	20240605	6460	-48.14	20240819	1495	124.08	20240307	0.30	N	294140	500	105 억	136350	N	N	N	N
149	20241204	130957	57	100.00	KOSDAQ	화학	N	N	N	N	N	3375	-225	5	-6.25	616283375	180536	27.74	3400	3535	3350	4680	2520	3600	3413.31	0.65	0	-5740	3976	3787	3581	3392	3186	3882	3487	105	1080	500	2160	5	1	21000000	709	-7.09	4.19	12	0.86	-476.00	805.00	6460	20240819	-47.76	2640	20240605	27.84	6460	-47.76	20240819	2640	27.84	20240605	6460	-47.76	20240819	1495	125.75	20240307	0.30	N	294140	500	105 억	136350	N	N	N	N
150	20241204	120953	57	100.00	KOSDAQ	화학	N	N	N	N	N	3365	-235	5	-6.53	558017545	163238	25.08	3400	3535	3360	4680	2520	3600	3418.08	0.65	0	-6039	3976	3787	3581	3392	3186	3882	3487	105	1080	500	2160	5	1	21000000	707	-7.07	4.18	12	0.78	-476.00	805.00	6460	20240819	-47.91	2640	20240605	27.46	6460	-47.91	20240819	2640	27.46	20240605	6460	-47.91	20240819	1495	125.08	20240307	0.30	N	294140	500	105 억	136350	N	N	N	N
151	20241204	110946	57	100.00	KOSDAQ	화학	N	N	N	N	N	3400	-200	5	-5.56	481589035	140627	21.61	3400	3535	3370	4680	2520	3600	3424.20	0.65	0	1413	3976	3787	3581	3392	3186	3882	3487	105	1080	500	2160	5	1	21000000	714	-7.14	4.22	12	0.67	-476.00	805.00	6460	20240819	-47.37	2640	20240605	28.79	6460	-47.37	20240819	2640	28.79	20240605	6460	-47.37	20240819	1495	127.42	20240307	0.30	N	294140	500	105 억	136350	N	N	N	N
152	20241204	100947	57	100.00	KOSDAQ	화학	N	N	N	N	N	3440	-160	5	-4.44	379394695	110574	16.99	3400	3535	3370	4680	2520	3600	3430.66	0.65	0	13589	3976	3787	3581	3392	3186	3882	3487	105	1080	500	2160	5	1	21000000	722	-7.23	4.27	12	0.53	-476.00	805.00	6460	20240819	-46.75	2640	20240605	30.30	6460	-46.75	20240819	2640	30.30	20240605	6460	-46.75	20240819	1495	130.10	20240307	0.30	N	294140	500	105 억	136350	N	N	N	N
153	20241204	091009	57	100.00	KOSDAQ	화학	N	N	N	N	N	3500	-100	5	-2.78	115245215	33317	5.12	3400	3535	3380	4680	2520	3600	3457.73	0.65	0	3626	3976	3787	3581	3392	3186	3882	3487	105	1080	500	2160	5	1	21000000	735	-7.35	4.35	12	0.16	-476.00	805.00	6460	20240819	-45.82	2640	20240605	32.58	6460	-45.82	20240819	2640	32.58	20240605	6460	-45.82	20240819	1495	134.11	20240307	0.30	N	294140	500	105 억	136350	N	N	N	N
154	20241203	161049	57	100.00	KOSDAQ	화학	N	N	N	N	N	3600	135	2	3.90	2319658450	646958	125.47	3430	3770	3375	4500	2430	3465	3585.49	0.62	0	7445	3841	3652	3526	3337	3211	3590	3275	105	1035	500	2070	5	1	21000000	756	-7.56	4.47	12	3.08	-476.00	805.00	6460	20240819	-44.27	2640	20240605	36.36	6460	-44.27	20240819	2640	36.36	20240605	6460	-44.27	20240819	1495	140.80	20240307	0.33	N	294140	500	105 억	129569	N	N	N	N
155	20241203	151127	57	100.00	KOSDAQ	화학	N	N	N	N	N	3570	105	2	3.03	2242086175	625339	121.28	3430	3770	3375	4500	2430	3465	3585.41	0.62	0	6867	3841	3652	3526	3337	3211	3590	3275	105	1035	500	2070	5	1	21000000	750	-7.50	4.43	12	2.98	-476.00	805.00	6460	20240819	-44.74	2640	20240605	35.23	6460	-44.74	20240819	2640	35.23	20240605	6460	-44.74	20240819	1495	138.80	20240307	0.33	N	294140	500	105 억	129569	N	N	N	N
156	20241203	141104	57	100.00	KOSDAQ	화학	N	N	N	N	N	3565	100	2	2.89	2076005355	578221	112.14	3430	3770	3375	4500	2430	3465	3590.35	0.62	0	-16890	3841	3652	3526	3337	3211	3590	3275	105	1035	500	2070	5	1	21000000	749	-7.49	4.43	12	2.75	-476.00	805.00	6460	20240819	-44.81	2640	20240605	35.04	6460	-44.81	20240819	2640	35.04	20240605	6460	-44.81	20240819	1495	138.46	20240307	0.33	N	294140	500	105 억	129569	N	N	N	N
157	20241203	131106	57	100.00	KOSDAQ	화학	N	N	N	N	N	3515	50	2	1.44	1886418680	524239	101.67	3430	3770	3375	4500	2430	3465	3598.42	0.62	0	-26440	3841	3652	3526	3337	3211	3590	3275	105	1035	500	2070	5	1	21000000	738	-7.38	4.37	12	2.50	-476.00	805.00	6460	20240819	-45.59	2640	20240605	33.14	6460	-45.59	20240819	2640	33.14	20240605	6460	-45.59	20240819	1495	135.12	20240307	0.33	N	294140	500	105 억	129569	N	N	N	N
158	20241203	121119	57	100.00	KOSDAQ	화학	N	N	N	N	N	3475	10	2	0.29	324721455	94420	18.31	3430	3490	3375	4500	2430	3465	3439.09	0.62	0	9846	3841	3652	3526	3337	3211	3590	3275	105	1035	500	2070	5	1	21000000	730	-7.30	4.32	12	0.45	-476.00	805.00	6460	20240819	-46.21	2640	20240605	31.63	6460	-46.21	20240819	2640	31.63	20240605	6460	-46.21	20240819	1495	132.44	20240307	0.33	N	294140	500	105 억	129569	N	N	N	N
159	20241203	111056	57	100.00	KOSDAQ	화학	N	N	N	N	N	3440	-25	5	-0.72	269196855	78364	15.20	3430	3490	3375	4500	2430	3465	3435.17	0.62	0	10953	3841	3652	3526	3337	3211	3590	3275	105	1035	500	2070	5	1	21000000	722	-7.23	4.27	12	0.37	-476.00	805.00	6460	20240819	-46.75	2640	20240605	30.30	6460	-46.75	20240819	2640	30.30	20240605	6460	-46.75	20240819	1495	130.10	20240307	0.33	N	294140	500	105 억	129569	N	N	N	N
160	20241203	101044	57	100.00	KOSDAQ	화학	N	N	N	N	N	3470	5	2	0.14	190177905	55514	10.77	3430	3490	3375	4500	2430	3465	3425.69	0.62	0	12462	3841	3652	3526	3337	3211	3590	3275	105	1035	500	2070	5	1	21000000	729	-7.29	4.31	12	0.26	-476.00	805.00	6460	20240819	-46.28	2640	20240605	31.44	6460	-46.28	20240819	2640	31.44	20240605	6460	-46.28	20240819	1495	132.11	20240307	0.33	N	294140	500	105 억	129569	N	N	N	N
161	20241203	091035	57	100.00	KOSDAQ	화학	N	N	N	N	N	3450	-15	5	-0.43	51473815	15077	2.92	3430	3490	3375	4500	2430	3465	3413.72	0.62	0	5315	3841	3652	3526	3337	3211	3590	3275	105	1035	500	2070	5	1	21000000	725	-7.25	4.29	12	0.07	-476.00	805.00	6460	20240819	-46.59	2640	20240605	30.68	6460	-46.59	20240819	2640	30.68	20240605	6460	-46.59	20240819	1495	130.77	20240307	0.33	N	294140	500	105 억	129569	N	N	N	N
162	20241202	161017	57	100.00	KOSDAQ	화학	N	N	N	N	N	3465	-265	5	-7.10	1771629910	505732	9.45	3550	3715	3400	4845	2615	3730	3503.02	0.43	0	39185	4643	4186	3693	3236	2743	4415	3465	105	1115	500	2230	5	1	21000000	728	-7.28	4.30	12	2.41	-476.00	805.00	6460	20240819	-46.36	2640	20240605	31.25	6460	-46.36	20240819	2640	31.25	20240605	6460	-46.36	20240819	1495	131.77	20240307	0.35	N	294140	500	105 억	90420	N	N	N	N
163	20241202	151156	57	100.00	KOSDAQ	화학	N	N	N	N	N	3440	-290	5	-7.77	1706302525	486815	9.09	3550	3715	3400	4845	2615	3730	3504.93	0.43	0	37047	4643	4186	3693	3236	2743	4415	3465	105	1115	500	2230	5	1	21000000	722	-7.23	4.27	12	2.32	-476.00	805.00	6460	20240819	-46.75	2640	20240605	30.30	6460	-46.75	20240819	2640	30.30	20240605	6460	-46.75	20240819	1495	130.10	20240307	0.35	N	294140	500	105 억	90420	N	N	N	N
164	20241202	141103	57	100.00	KOSDAQ	화학	N	N	N	N	N	3430	-300	5	-8.04	1617862020	461145	8.62	3550	3715	3400	4845	2615	3730	3508.25	0.43	0	41867	4643	4186	3693	3236	2743	4415	3465	105	1115	500	2230	5	1	21000000	720	-7.21	4.26	12	2.20	-476.00	805.00	6460	20240819	-46.90	2640	20240605	29.92	6460	-46.90	20240819	2640	29.92	20240605	6460	-46.90	20240819	1495	129.43	20240307	0.35	N	294140	500	105 억	90420	N	N	N	N
165	20241202	131031	57	100.00	KOSDAQ	화학	N	N	N	N	N	3400	-330	5	-8.85	1517874735	431979	8.07	3550	3715	3400	4845	2615	3730	3513.65	0.43	0	35062	4643	4186	3693	3236	2743	4415	3465	105	1115	500	2230	5	1	21000000	714	-7.14	4.22	12	2.06	-476.00	805.00	6460	20240819	-47.37	2640	20240605	28.79	6460	-47.37	20240819	2640	28.79	20240605	6460	-47.37	20240819	1495	127.42	20240307	0.35	N	294140	500	105 억	90420	N	N	N	N
166	20241202	121051	57	100.00	KOSDAQ	화학	N	N	N	N	N	3430	-300	5	-8.04	1404676470	398890	7.45	3550	3715	3415	4845	2615	3730	3521.34	0.43	0	42283	4643	4186	3693	3236	2743	4415	3465	105	1115	500	2230	5	1	21000000	720	-7.21	4.26	12	1.90	-476.00	805.00	6460	20240819	-46.90	2640	20240605	29.92	6460	-46.90	20240819	2640	29.92	20240605	6460	-46.90	20240819	1495	129.43	20240307	0.35	N	294140	500	105 억	90420	N	N	N	N
167	20241202	111001	57	100.00	KOSDAQ	화학	N	N	N	N	N	3475	-255	5	-6.84	1348960590	382778	7.15	3550	3715	3415	4845	2615	3730	3524.01	0.43	0	47789	4643	4186	3693	3236	2743	4415	3465	105	1115	500	2230	5	1	21000000	730	-7.30	4.32	12	1.82	-476.00	805.00	6460	20240819	-46.21	2640	20240605	31.63	6460	-46.21	20240819	2640	31.63	20240605	6460	-46.21	20240819	1495	132.44	20240307	0.35	N	294140	500	105 억	90420	N	N	N	N
168	20241202	101007	57	100.00	KOSDAQ	화학	N	N	N	N	N	3425	-305	5	-8.18	1141771920	322951	6.03	3550	3715	3415	4845	2615	3730	3535.30	0.43	0	44223	4643	4186	3693	3236	2743	4415	3465	105	1115	500	2230	5	1	21000000	719	-7.20	4.25	12	1.54	-476.00	805.00	6460	20240819	-46.98	2640	20240605	29.73	6460	-46.98	20240819	2640	29.73	20240605	6460	-46.98	20240819	1495	129.10	20240307	0.35	N	294140	500	105 억	90420	N	N	N	N
169	20241202	091004	57	100.00	KOSDAQ	화학	N	N	N	N	N	3585	-145	5	-3.89	437700815	121695	2.27	3550	3715	3520	4845	2615	3730	3596.45	0.43	0	29841	4643	4186	3693	3236	2743	4415	3465	105	1115	500	2230	5	1	21000000	753	-7.53	4.45	12	0.58	-476.00	805.00	6460	20240819	-44.50	2640	20240605	35.80	6460	-44.50	20240819	2640	35.80	20240605	6460	-44.50	20240819	1495	139.80	20240307	0.35	N	294140	500	105 억	90420	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History