KissMeData/021650/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160349	57	100.00	KOSDAQ		화학	N	N	N	N	N	2255	-5	5	-0.22	23760675	10582	54.10	2260	2260	2230	2935	1585	2260	2245.39	3.43	-177	-279	2393	2326	2293	2226	2193	2310	2210	82	675	500	1620	5	1	16350563	369	4.47	0.43	12	0.06	505.00	5299.00	2910	20231220	-22.51	1920	20241210	17.45	2900	-22.24	20240108	1920	17.45	20241210	2900	-22.24	20240108	1920	17.45	20241210	0.69	N	021650	500	81 억	560156	N	N	N	N
3	20241231	150351	57	100.00	KOSDAQ		화학	N	N	N	N	N	2255	-5	5	-0.22	23760675	10582	54.10	2260	2260	2230	2935	1585	2260	2245.39	3.43	-177	-279	2393	2326	2293	2226	2193	2310	2210	82	675	500	1620	5	1	16350563	369	4.47	0.43	12	0.06	505.00	5299.00	2910	20231220	-22.51	1920	20241210	17.45	2900	-22.24	20240108	1920	17.45	20241210	2900	-22.24	20240108	1920	17.45	20241210	0.69	N	021650	500	81 억	560156	N	N	N	N
4	20241231	140350	57	100.00	KOSDAQ		화학	N	N	N	N	N	2255	-5	5	-0.22	23760675	10582	54.10	2260	2260	2230	2935	1585	2260	2245.39	3.43	-177	-279	2393	2326	2293	2226	2193	2310	2210	82	675	500	1620	5	1	16350563	369	4.47	0.43	12	0.06	505.00	5299.00	2910	20231220	-22.51	1920	20241210	17.45	2900	-22.24	20240108	1920	17.45	20241210	2900	-22.24	20240108	1920	17.45	20241210	0.69	N	021650	500	81 억	560156	N	N	N	N
5	20241231	130350	57	100.00	KOSDAQ		화학	N	N	N	N	N	2255	-5	5	-0.22	23760675	10582	54.10	2260	2260	2230	2935	1585	2260	2245.39	3.43	-177	-279	2393	2326	2293	2226	2193	2310	2210	82	675	500	1620	5	1	16350563	369	4.47	0.43	12	0.06	505.00	5299.00	2910	20231220	-22.51	1920	20241210	17.45	2900	-22.24	20240108	1920	17.45	20241210	2900	-22.24	20240108	1920	17.45	20241210	0.69	N	021650	500	81 억	560156	N	N	N	N
6	20241231	120349	57	100.00	KOSDAQ		화학	N	N	N	N	N	2255	-5	5	-0.22	23760675	10582	54.10	2260	2260	2230	2935	1585	2260	2245.39	3.43	-177	-279	2393	2326	2293	2226	2193	2310	2210	82	675	500	1620	5	1	16350563	369	4.47	0.43	12	0.06	505.00	5299.00	2910	20231220	-22.51	1920	20241210	17.45	2900	-22.24	20240108	1920	17.45	20241210	2900	-22.24	20240108	1920	17.45	20241210	0.69	N	021650	500	81 억	560156	N	N	N	N
7	20241231	110349	57	100.00	KOSDAQ		화학	N	N	N	N	N	2255	-5	5	-0.22	23760675	10582	54.10	2260	2260	2230	2935	1585	2260	2245.39	3.43	-177	-279	2393	2326	2293	2226	2193	2310	2210	82	675	500	1620	5	1	16350563	369	4.47	0.43	12	0.06	505.00	5299.00	2910	20231220	-22.51	1920	20241210	17.45	2900	-22.24	20240108	1920	17.45	20241210	2900	-22.24	20240108	1920	17.45	20241210	0.69	N	021650	500	81 억	560156	N	N	N	N
8	20241231	100345	57	100.00	KOSDAQ		화학	N	N	N	N	N	2255	-5	5	-0.22	23760675	10582	54.10	2260	2260	2230	2935	1585	2260	2245.39	3.43	-177	-279	2393	2326	2293	2226	2193	2310	2210	82	675	500	1620	5	1	16350563	369	4.47	0.43	12	0.06	505.00	5299.00	2910	20231220	-22.51	1920	20241210	17.45	2900	-22.24	20240108	1920	17.45	20241210	2900	-22.24	20240108	1920	17.45	20241210	0.69	N	021650	500	81 억	560156	N	N	N	N
9	20241231	090351	57	100.00	KOSDAQ		화학	N	N	N	N	N	2255	-5	5	-0.22	23760675	10582	54.10	2260	2260	2230	2935	1585	2260	2245.39	3.43	-177	-279	2393	2326	2293	2226	2193	2310	2210	82	675	500	1620	5	1	16350563	369	4.47	0.43	12	0.06	505.00	5299.00	2910	20231220	-22.51	1920	20241210	17.45	2900	-22.24	20240108	1920	17.45	20241210	2900	-22.24	20240108	1920	17.45	20241210	0.69	N	021650	500	81 억	560156	N	N	N	N
10	20241230	160347	57	100.00	KOSDAQ		화학	N	N	N	N	N	2255	-5	5	-0.22	23760675	10582	54.10	2260	2260	2230	2935	1585	2260	2245.39	3.43	0	-279	2393	2326	2293	2226	2193	2310	2210	82	675	500	1620	5	1	16350563	369	4.47	0.43	12	0.06	505.00	5299.00	2910	20231220	-22.51	1920	20241210	17.45	2900	-22.24	20240108	1920	17.45	20241210	2900	-22.24	20240108	1920	17.45	20241210	0.69	N	021650	500	81 억	560333	N	N	N	N
11	20241230	150350	57	100.00	KOSDAQ		화학	N	N	N	N	N	2245	-15	5	-0.66	22524040	10033	51.29	2260	2260	2230	2935	1585	2260	2245.00	3.43	0	0	2393	2326	2293	2226	2193	2310	2210	82	675	500	1620	5	1	16350563	367	4.45	0.42	12	0.06	505.00	5299.00	2910	20231220	-22.85	1920	20241210	16.93	2900	-22.59	20240108	1920	16.93	20241210	2900	-22.59	20240108	1920	16.93	20241210	0.69	N	021650	500	81 억	560333	N	N	N	N
12	20241230	140349	57	100.00	KOSDAQ		화학	N	N	N	N	N	2245	-15	5	-0.66	22269500	9919	50.71	2260	2260	2230	2935	1585	2260	2245.14	3.43	0	5	2393	2326	2293	2226	2193	2310	2210	82	675	500	1620	5	1	16350563	367	4.45	0.42	12	0.06	505.00	5299.00	2910	20231220	-22.85	1920	20241210	16.93	2900	-22.59	20240108	1920	16.93	20241210	2900	-22.59	20240108	1920	16.93	20241210	0.69	N	021650	500	81 억	560333	N	N	N	N
13	20241230	130349	57	100.00	KOSDAQ		화학	N	N	N	N	N	2255	-5	5	-0.22	15556285	6915	35.35	2260	2260	2235	2935	1585	2260	2249.64	3.43	0	5	2393	2326	2293	2226	2193	2310	2210	82	675	500	1620	5	1	16350563	369	4.47	0.43	12	0.04	505.00	5299.00	2910	20231220	-22.51	1920	20241210	17.45	2900	-22.24	20240108	1920	17.45	20241210	2900	-22.24	20240108	1920	17.45	20241210	0.69	N	021650	500	81 억	560333	N	N	N	N
14	20241230	120348	57	100.00	KOSDAQ		화학	N	N	N	N	N	2255	-5	5	-0.22	15556285	6915	35.35	2260	2260	2235	2935	1585	2260	2249.64	3.43	0	5	2393	2326	2293	2226	2193	2310	2210	82	675	500	1620	5	1	16350563	369	4.47	0.43	12	0.04	505.00	5299.00	2910	20231220	-22.51	1920	20241210	17.45	2900	-22.24	20240108	1920	17.45	20241210	2900	-22.24	20240108	1920	17.45	20241210	0.69	N	021650	500	81 억	560333	N	N	N	N
15	20241230	110349	57	100.00	KOSDAQ		화학	N	N	N	N	N	2255	-5	5	-0.22	9577590	4254	21.75	2260	2260	2235	2935	1585	2260	2251.43	3.43	0	-6	2393	2326	2293	2226	2193	2310	2210	82	675	500	1620	5	1	16350563	369	4.47	0.43	12	0.03	505.00	5299.00	2910	20231220	-22.51	1920	20241210	17.45	2900	-22.24	20240108	1920	17.45	20241210	2900	-22.24	20240108	1920	17.45	20241210	0.69	N	021650	500	81 억	560333	N	N	N	N
16	20241230	100349	57	100.00	KOSDAQ		화학	N	N	N	N	N	2255	-5	5	-0.22	4905595	2174	11.11	2260	2260	2240	2935	1585	2260	2256.48	3.43	0	-20	2393	2326	2293	2226	2193	2310	2210	82	675	500	1620	5	1	16350563	369	4.47	0.43	12	0.01	505.00	5299.00	2910	20231220	-22.51	1920	20241210	17.45	2900	-22.24	20240108	1920	17.45	20241210	2900	-22.24	20240108	1920	17.45	20241210	0.69	N	021650	500	81 억	560333	N	N	N	N
17	20241230	090351	57	100.00	KOSDAQ		화학	N	N	N	N	N	2260	0	3	0.00	1310800	580	2.97	2260	2260	2260	2935	1585	2260	2260.00	3.43	0	-20	2393	2326	2293	2226	2193	2310	2210	82	675	500	1620	5	1	16350563	370	4.48	0.43	12	0.00	505.00	5299.00	2910	20231220	-22.34	1920	20241210	17.71	2900	-22.07	20240108	1920	17.71	20241210	2900	-22.07	20240108	1920	17.71	20241210	0.69	N	021650	500	81 억	560333	N	N	N	N
18	20241227	160348	57	100.00	KOSDAQ		화학	N	N	N	N	N	2260	-140	5	-5.83	45128840	19561	28.65	2340	2360	2260	3120	1680	2400	2308.12	3.42	0	720	2490	2445	2380	2335	2270	2467	2357	82	720	500	1720	5	1	16350563	370	4.48	0.43	12	0.12	505.00	5299.00	2910	20231220	-22.34	1920	20241210	17.71	2900	-22.07	20240108	1920	17.71	20241210	2900	-22.07	20240108	1920	17.71	20241210	0.71	N	021650	500	81 억	559619	N	N	N	N
19	20241227	150347	57	100.00	KOSDAQ		화학	N	N	N	N	N	2300	-100	5	-4.17	39908805	17257	25.27	2340	2360	2285	3120	1680	2400	2312.62	3.42	0	1257	2490	2445	2380	2335	2270	2467	2357	82	720	500	1720	5	1	16350563	376	4.55	0.43	12	0.11	505.00	5299.00	2910	20231220	-20.96	1920	20241210	19.79	2900	-20.69	20240108	1920	19.79	20241210	2900	-20.69	20240108	1920	19.79	20241210	0.71	N	021650	500	81 억	559619	N	N	N	N
20	20241227	140350	57	100.00	KOSDAQ		화학	N	N	N	N	N	2310	-90	5	-3.75	36284860	15674	22.95	2340	2360	2285	3120	1680	2400	2314.97	3.42	0	722	2490	2445	2380	2335	2270	2467	2357	82	720	500	1720	5	1	16350563	378	4.57	0.44	12	0.10	505.00	5299.00	2910	20231220	-20.62	1920	20241210	20.31	2900	-20.34	20240108	1920	20.31	20241210	2900	-20.34	20240108	1920	20.31	20241210	0.71	N	021650	500	81 억	559619	N	N	N	N
21	20241227	130349	57	100.00	KOSDAQ		화학	N	N	N	N	N	2285	-115	5	-4.79	31728975	13685	20.04	2340	2360	2285	3120	1680	2400	2318.52	3.42	0	1311	2490	2445	2380	2335	2270	2467	2357	82	720	500	1720	5	1	16350563	374	4.52	0.43	12	0.08	505.00	5299.00	2910	20231220	-21.48	1920	20241210	19.01	2900	-21.21	20240108	1920	19.01	20241210	2900	-21.21	20240108	1920	19.01	20241210	0.71	N	021650	500	81 억	559619	N	N	N	N
22	20241227	120348	57	100.00	KOSDAQ		화학	N	N	N	N	N	2320	-80	5	-3.33	27149670	11686	17.11	2340	2360	2295	3120	1680	2400	2323.26	3.42	0	1405	2490	2445	2380	2335	2270	2467	2357	82	720	500	1720	5	1	16350563	379	4.59	0.44	12	0.07	505.00	5299.00	2910	20231220	-20.27	1920	20241210	20.83	2900	-20.00	20240108	1920	20.83	20241210	2900	-20.00	20240108	1920	20.83	20241210	0.71	N	021650	500	81 억	559619	N	N	N	N
23	20241227	110347	57	100.00	KOSDAQ		화학	N	N	N	N	N	2330	-70	5	-2.92	17579065	7526	11.02	2340	2360	2310	3120	1680	2400	2335.78	3.42	0	207	2490	2445	2380	2335	2270	2467	2357	82	720	500	1720	5	1	16350563	381	4.61	0.44	12	0.05	505.00	5299.00	2910	20231220	-19.93	1920	20241210	21.35	2900	-19.66	20240108	1920	21.35	20241210	2900	-19.66	20240108	1920	21.35	20241210	0.71	N	021650	500	81 억	559619	N	N	N	N
24	20241227	100348	57	100.00	KOSDAQ		화학	N	N	N	N	N	2350	-50	5	-2.08	9754230	4167	6.10	2340	2360	2335	3120	1680	2400	2340.83	3.42	0	189	2490	2445	2380	2335	2270	2467	2357	82	720	500	1720	5	1	16350563	384	4.65	0.44	12	0.03	505.00	5299.00	2910	20231220	-19.24	1920	20241210	22.40	2900	-18.97	20240108	1920	22.40	20241210	2900	-18.97	20240108	1920	22.40	20241210	0.71	N	021650	500	81 억	559619	N	N	N	N
25	20241227	090350	57	100.00	KOSDAQ		화학	N	N	N	N	N	2335	-65	5	-2.71	1199155	513	0.75	2340	2345	2335	3120	1680	2400	2337.53	3.42	0	292	2490	2445	2380	2335	2270	2467	2357	82	720	500	1720	5	1	16350563	382	4.62	0.44	12	0.00	505.00	5299.00	2910	20231220	-19.76	1920	20241210	21.61	2900	-19.48	20240108	1920	21.61	20241210	2900	-19.48	20240108	1920	21.61	20241210	0.71	N	021650	500	81 억	559619	N	N	N	N
26	20241226	160348	57	100.00	KOSDAQ		화학	N	N	N	N	N	2400	40	2	1.69	162838370	68264	169.87	2360	2425	2315	3065	1655	2360	2385.42	3.42	0	644	2426	2392	2331	2297	2236	2410	2315	82	705	500	1690	5	1	16350563	392	4.75	0.45	12	0.42	505.00	5299.00	2910	20231220	-17.53	1920	20241210	25.00	2900	-17.24	20240108	1920	25.00	20241210	2900	-17.24	20240108	1920	25.00	20241210	0.68	N	021650	500	81 억	558988	N	N	N	N
27	20241226	150345	57	100.00	KOSDAQ		화학	N	N	N	N	N	2340	-20	5	-0.85	152593885	63947	159.13	2360	2425	2315	3065	1655	2360	2386.26	3.42	0	449	2426	2392	2331	2297	2236	2410	2315	82	705	500	1690	5	1	16350563	383	4.63	0.44	12	0.39	505.00	5299.00	2910	20231220	-19.59	1920	20241210	21.88	2900	-19.31	20240108	1920	21.88	20241210	2900	-19.31	20240108	1920	21.88	20241210	0.68	N	021650	500	81 억	558988	N	N	N	N
28	20241226	140345	57	100.00	KOSDAQ		화학	N	N	N	N	N	2420	60	2	2.54	141816895	59449	147.93	2360	2425	2315	3065	1655	2360	2385.52	3.42	0	454	2426	2392	2331	2297	2236	2410	2315	82	705	500	1690	5	1	16350563	396	4.79	0.46	12	0.36	505.00	5299.00	2910	20231220	-16.84	1920	20241210	26.04	2900	-16.55	20240108	1920	26.04	20241210	2900	-16.55	20240108	1920	26.04	20241210	0.68	N	021650	500	81 억	558988	N	N	N	N
29	20241226	130347	57	100.00	KOSDAQ		화학	N	N	N	N	N	2355	-5	5	-0.21	114432935	48105	119.71	2360	2405	2315	3065	1655	2360	2378.82	3.42	0	683	2426	2392	2331	2297	2236	2410	2315	82	705	500	1690	5	1	16350563	385	4.66	0.44	12	0.29	505.00	5299.00	2910	20231220	-19.07	1920	20241210	22.66	2900	-18.79	20240108	1920	22.66	20241210	2900	-18.79	20240108	1920	22.66	20241210	0.68	N	021650	500	81 억	558988	N	N	N	N
30	20241226	120345	57	100.00	KOSDAQ		화학	N	N	N	N	N	2340	-20	5	-0.85	50106460	21136	52.60	2360	2400	2315	3065	1655	2360	2370.67	3.42	0	65	2426	2392	2331	2297	2236	2410	2315	82	705	500	1690	5	1	16350563	383	4.63	0.44	12	0.13	505.00	5299.00	2910	20231220	-19.59	1920	20241210	21.88	2900	-19.31	20240108	1920	21.88	20241210	2900	-19.31	20240108	1920	21.88	20241210	0.68	N	021650	500	81 억	558988	N	N	N	N
31	20241226	110346	57	100.00	KOSDAQ		화학	N	N	N	N	N	2350	-10	5	-0.42	42672055	18027	44.86	2360	2400	2315	3065	1655	2360	2367.12	3.42	0	67	2426	2392	2331	2297	2236	2410	2315	82	705	500	1690	5	1	16350563	384	4.65	0.44	12	0.11	505.00	5299.00	2910	20231220	-19.24	1920	20241210	22.40	2900	-18.97	20240108	1920	22.40	20241210	2900	-18.97	20240108	1920	22.40	20241210	0.68	N	021650	500	81 억	558988	N	N	N	N
32	20241226	100346	57	100.00	KOSDAQ		화학	N	N	N	N	N	2340	-20	5	-0.85	7776080	3334	8.30	2360	2365	2315	3065	1655	2360	2332.36	3.42	0	77	2426	2392	2331	2297	2236	2410	2315	82	705	500	1690	5	1	16350563	383	4.63	0.44	12	0.02	505.00	5299.00	2910	20231220	-19.59	1920	20241210	21.88	2900	-19.31	20240108	1920	21.88	20241210	2900	-19.31	20240108	1920	21.88	20241210	0.68	N	021650	500	81 억	558988	N	N	N	N
33	20241226	090347	57	100.00	KOSDAQ		화학	N	N	N	N	N	2330	-30	5	-1.27	3111910	1328	3.30	2360	2360	2330	3065	1655	2360	2343.31	3.42	0	103	2426	2392	2331	2297	2236	2410	2315	82	705	500	1690	5	1	16350563	381	4.61	0.44	12	0.01	505.00	5299.00	2910	20231220	-19.93	1920	20241210	21.35	2900	-19.66	20240108	1920	21.35	20241210	2900	-19.66	20240108	1920	21.35	20241210	0.68	N	021650	500	81 억	558988	N	N	N	N
34	20241224	160346	57	100.00	KOSDAQ		화학	N	N	N	N	N	2360	75	2	3.28	93498085	40186	347.51	2280	2365	2270	2970	1600	2285	2326.63	3.42	0	-658	2348	2316	2278	2246	2208	2332	2262	82	685	500	1640	5	1	16350563	386	4.67	0.45	12	0.25	505.00	5299.00	2910	20231220	-18.90	1920	20241210	22.92	2900	-18.62	20240108	1920	22.92	20241210	2900	-18.62	20240108	1920	22.92	20241210	0.66	N	021650	500	81 억	559659	N	N	N	N
35	20241224	150345	57	100.00	KOSDAQ		화학	N	N	N	N	N	2345	60	2	2.63	81573725	35101	303.54	2280	2355	2270	2970	1600	2285	2323.97	3.42	0	-164	2348	2316	2278	2246	2208	2332	2262	82	685	500	1640	5	1	16350563	383	4.64	0.44	12	0.21	505.00	5299.00	2910	20231220	-19.42	1920	20241210	22.14	2900	-19.14	20240108	1920	22.14	20241210	2900	-19.14	20240108	1920	22.14	20241210	0.66	N	021650	500	81 억	559659	N	N	N	N
36	20241224	140344	57	100.00	KOSDAQ		화학	N	N	N	N	N	2310	25	2	1.09	65406345	28183	243.71	2280	2355	2270	2970	1600	2285	2320.77	3.42	0	-204	2348	2316	2278	2246	2208	2332	2262	82	685	500	1640	5	1	16350563	378	4.57	0.44	12	0.17	505.00	5299.00	2910	20231220	-20.62	1920	20241210	20.31	2900	-20.34	20240108	1920	20.31	20241210	2900	-20.34	20240108	1920	20.31	20241210	0.66	N	021650	500	81 억	559659	N	N	N	N
37	20241224	130344	57	100.00	KOSDAQ		화학	N	N	N	N	N	2310	25	2	1.09	59622150	25670	221.98	2280	2355	2270	2970	1600	2285	2322.64	3.42	0	4	2348	2316	2278	2246	2208	2332	2262	82	685	500	1640	5	1	16350563	378	4.57	0.44	12	0.16	505.00	5299.00	2910	20231220	-20.62	1920	20241210	20.31	2900	-20.34	20240108	1920	20.31	20241210	2900	-20.34	20240108	1920	20.31	20241210	0.66	N	021650	500	81 억	559659	N	N	N	N
38	20241224	120345	57	100.00	KOSDAQ		화학	N	N	N	N	N	2325	40	2	1.75	57946350	24937	215.64	2280	2355	2270	2970	1600	2285	2323.71	3.42	0	1	2348	2316	2278	2246	2208	2332	2262	82	685	500	1640	5	1	16350563	380	4.60	0.44	12	0.15	505.00	5299.00	2910	20231220	-20.10	1920	20241210	21.09	2900	-19.83	20240108	1920	21.09	20241210	2900	-19.83	20240108	1920	21.09	20241210	0.66	N	021650	500	81 억	559659	N	N	N	N
39	20241224	110345	57	100.00	KOSDAQ		화학	N	N	N	N	N	2310	25	2	1.09	55191340	23739	205.28	2280	2355	2270	2970	1600	2285	2324.92	3.42	0	-235	2348	2316	2278	2246	2208	2332	2262	82	685	500	1640	5	1	16350563	378	4.57	0.44	12	0.15	505.00	5299.00	2910	20231220	-20.62	1920	20241210	20.31	2900	-20.34	20240108	1920	20.31	20241210	2900	-20.34	20240108	1920	20.31	20241210	0.66	N	021650	500	81 억	559659	N	N	N	N
40	20241224	100345	57	100.00	KOSDAQ		화학	N	N	N	N	N	2320	35	2	1.53	39517665	17039	147.35	2280	2355	2270	2970	1600	2285	2319.25	3.42	0	-303	2348	2316	2278	2246	2208	2332	2262	82	685	500	1640	5	1	16350563	379	4.59	0.44	12	0.10	505.00	5299.00	2910	20231220	-20.27	1920	20241210	20.83	2900	-20.00	20240108	1920	20.83	20241210	2900	-20.00	20240108	1920	20.83	20241210	0.66	N	021650	500	81 억	559659	N	N	N	N
41	20241224	090347	57	100.00	KOSDAQ		화학	N	N	N	N	N	2280	-5	5	-0.22	982680	431	3.73	2280	2280	2280	2970	1600	2285	2280.00	3.42	0	-367	2348	2316	2278	2246	2208	2332	2262	82	685	500	1640	5	1	16350563	373	4.51	0.43	12	0.00	505.00	5299.00	2910	20231220	-21.65	1920	20241210	18.75	2900	-21.38	20240108	1920	18.75	20241210	2900	-21.38	20240108	1920	18.75	20241210	0.66	N	021650	500	81 억	559659	N	N	N	N
42	20241223	160343	57	100.00	KOSDAQ		화학	N	N	N	N	N	2285	-5	5	-0.22	26383780	11564	21.20	2270	2310	2240	2975	1605	2290	2281.54	3.43	0	-314	2380	2335	2255	2210	2130	2357	2232	82	685	500	1640	5	1	16350563	374	4.52	0.43	12	0.07	505.00	5299.00	2910	20231220	-21.48	1920	20241210	19.01	2900	-21.21	20240108	1920	19.01	20241210	2900	-21.21	20240108	1920	19.01	20241210	0.67	N	021650	500	81 억	560211	N	N	N	N
43	20241223	150345	57	100.00	KOSDAQ		화학	N	N	N	N	N	2300	10	2	0.44	22647790	9929	18.20	2270	2310	2240	2975	1605	2290	2280.97	3.43	0	-327	2380	2335	2255	2210	2130	2357	2232	82	685	500	1640	5	1	16350563	376	4.55	0.43	12	0.06	505.00	5299.00	2910	20231220	-20.96	1920	20241210	19.79	2900	-20.69	20240108	1920	19.79	20241210	2900	-20.69	20240108	1920	19.79	20241210	0.67	N	021650	500	81 억	560211	N	N	N	N
44	20241223	140342	57	100.00	KOSDAQ		화학	N	N	N	N	N	2295	5	2	0.22	15265740	6716	12.31	2270	2295	2240	2975	1605	2290	2273.04	3.43	0	-327	2380	2335	2255	2210	2130	2357	2232	82	685	500	1640	5	1	16350563	375	4.54	0.43	12	0.04	505.00	5299.00	2910	20231220	-21.13	1920	20241210	19.53	2900	-20.86	20240108	1920	19.53	20241210	2900	-20.86	20240108	1920	19.53	20241210	0.67	N	021650	500	81 억	560211	N	N	N	N
45	20241223	130343	57	100.00	KOSDAQ		화학	N	N	N	N	N	2285	-5	5	-0.22	11473425	5058	9.27	2270	2290	2240	2975	1605	2290	2268.37	3.43	0	-300	2380	2335	2255	2210	2130	2357	2232	82	685	500	1640	5	1	16350563	374	4.52	0.43	12	0.03	505.00	5299.00	2910	20231220	-21.48	1920	20241210	19.01	2900	-21.21	20240108	1920	19.01	20241210	2900	-21.21	20240108	1920	19.01	20241210	0.67	N	021650	500	81 억	560211	N	N	N	N
46	20241223	120344	57	100.00	KOSDAQ		화학	N	N	N	N	N	2280	-10	5	-0.44	10814910	4769	8.74	2270	2290	2240	2975	1605	2290	2267.75	3.43	0	-291	2380	2335	2255	2210	2130	2357	2232	82	685	500	1640	5	1	16350563	373	4.51	0.43	12	0.03	505.00	5299.00	2910	20231220	-21.65	1920	20241210	18.75	2900	-21.38	20240108	1920	18.75	20241210	2900	-21.38	20240108	1920	18.75	20241210	0.67	N	021650	500	81 억	560211	N	N	N	N
47	20241223	110343	57	100.00	KOSDAQ		화학	N	N	N	N	N	2280	-10	5	-0.44	8032480	3549	6.51	2270	2290	2240	2975	1605	2290	2263.31	3.43	0	-77	2380	2335	2255	2210	2130	2357	2232	82	685	500	1640	5	1	16350563	373	4.51	0.43	12	0.02	505.00	5299.00	2910	20231220	-21.65	1920	20241210	18.75	2900	-21.38	20240108	1920	18.75	20241210	2900	-21.38	20240108	1920	18.75	20241210	0.67	N	021650	500	81 억	560211	N	N	N	N
48	20241223	100342	57	100.00	KOSDAQ		화학	N	N	N	N	N	2245	-45	5	-1.97	5680405	2505	4.59	2270	2290	2245	2975	1605	2290	2267.63	3.43	0	-77	2380	2335	2255	2210	2130	2357	2232	82	685	500	1640	5	1	16350563	367	4.45	0.42	12	0.02	505.00	5299.00	2910	20231220	-22.85	1920	20241210	16.93	2900	-22.59	20240108	1920	16.93	20241210	2900	-22.59	20240108	1920	16.93	20241210	0.67	N	021650	500	81 억	560211	N	N	N	N
49	20241223	090343	57	100.00	KOSDAQ		화학	N	N	N	N	N	2290	0	3	0.00	1488740	651	1.19	2270	2290	2270	2975	1605	2290	2286.85	3.43	0	30	2380	2335	2255	2210	2130	2357	2232	82	685	500	1640	5	1	16350563	374	4.53	0.43	12	0.00	505.00	5299.00	2910	20231220	-21.31	1920	20241210	19.27	2900	-21.03	20240108	1920	19.27	20241210	2900	-21.03	20240108	1920	19.27	20241210	0.67	N	021650	500	81 억	560211	N	N	N	N
50	20241220	160341	57	100.00	KOSDAQ		화학	N	N	N	N	N	2290	20	2	0.88	122326080	54392	170.20	2260	2300	2175	2950	1590	2270	2248.90	3.43	0	-624	2396	2332	2231	2167	2066	2365	2200	82	680	500	1630	5	1	16350563	374	4.53	0.43	12	0.33	505.00	5299.00	2910	20231220	-21.31	1920	20241210	19.27	2900	-21.03	20240108	1920	19.27	20241210	2910	-21.31	20231220	1920	19.27	20241210	0.63	N	021650	500	81 억	560848	N	N	N	N
51	20241220	150342	57	100.00	KOSDAQ		화학	N	N	N	N	N	2270	0	3	0.00	105303445	46973	146.98	2260	2300	2175	2950	1590	2270	2241.79	3.43	0	-503	2396	2332	2231	2167	2066	2365	2200	82	680	500	1630	5	1	16350563	371	4.50	0.43	12	0.29	505.00	5299.00	2910	20231220	-21.99	1920	20241210	18.23	2900	-21.72	20240108	1920	18.23	20241210	2910	-21.99	20231220	1920	18.23	20241210	0.63	N	021650	500	81 억	560848	N	N	N	N
52	20241220	140341	57	100.00	KOSDAQ		화학	N	N	N	N	N	2245	-25	5	-1.10	74149090	33266	104.09	2260	2275	2175	2950	1590	2270	2228.98	3.43	0	-33	2396	2332	2231	2167	2066	2365	2200	82	680	500	1630	5	1	16350563	367	4.45	0.42	12	0.20	505.00	5299.00	2910	20231220	-22.85	1920	20241210	16.93	2900	-22.59	20240108	1920	16.93	20241210	2910	-22.85	20231220	1920	16.93	20241210	0.63	N	021650	500	81 억	560848	N	N	N	N
53	20241220	130341	57	100.00	KOSDAQ		화학	N	N	N	N	N	2240	-30	5	-1.32	69123995	31041	97.13	2260	2270	2175	2950	1590	2270	2226.86	3.43	0	89	2396	2332	2231	2167	2066	2365	2200	82	680	500	1630	5	1	16350563	366	4.44	0.42	12	0.19	505.00	5299.00	2910	20231220	-23.02	1920	20241210	16.67	2900	-22.76	20240108	1920	16.67	20241210	2910	-23.02	20231220	1920	16.67	20241210	0.63	N	021650	500	81 억	560848	N	N	N	N
54	20241220	120340	57	100.00	KOSDAQ		화학	N	N	N	N	N	2235	-35	5	-1.54	66698365	29949	93.71	2260	2270	2175	2950	1590	2270	2227.06	3.43	0	121	2396	2332	2231	2167	2066	2365	2200	82	680	500	1630	5	1	16350563	365	4.43	0.42	12	0.18	505.00	5299.00	2910	20231220	-23.20	1920	20241210	16.41	2900	-22.93	20240108	1920	16.41	20241210	2910	-23.20	20231220	1920	16.41	20241210	0.63	N	021650	500	81 억	560848	N	N	N	N
55	20241220	110340	57	100.00	KOSDAQ		화학	N	N	N	N	N	2200	-70	5	-3.08	58098635	26113	81.71	2260	2270	2175	2950	1590	2270	2224.89	3.43	0	102	2396	2332	2231	2167	2066	2365	2200	82	680	500	1630	5	1	16350563	360	4.36	0.42	12	0.16	505.00	5299.00	2910	20231220	-24.40	1920	20241210	14.58	2900	-24.14	20240108	1920	14.58	20241210	2910	-24.40	20231220	1920	14.58	20241210	0.63	N	021650	500	81 억	560848	N	N	N	N
56	20241220	100341	57	100.00	KOSDAQ		화학	N	N	N	N	N	2255	-15	5	-0.66	41613035	18701	58.52	2260	2270	2175	2950	1590	2270	2225.18	3.43	0	262	2396	2332	2231	2167	2066	2365	2200	82	680	500	1630	5	1	16350563	369	4.47	0.43	12	0.11	505.00	5299.00	2910	20231220	-22.51	1920	20241210	17.45	2900	-22.24	20240108	1920	17.45	20241210	2910	-22.51	20231220	1920	17.45	20241210	0.63	N	021650	500	81 억	560848	N	N	N	N
57	20241220	090341	57	100.00	KOSDAQ		화학	N	N	N	N	N	2265	-5	5	-0.22	2210785	996	3.12	2260	2265	2205	2950	1590	2270	2219.66	3.43	0	-19	2396	2332	2231	2167	2066	2365	2200	82	680	500	1630	5	1	16350563	370	4.49	0.43	12	0.01	505.00	5299.00	2910	20231220	-22.16	1920	20241210	17.97	2900	-21.90	20240108	1920	17.97	20241210	2910	-22.16	20231220	1920	17.97	20241210	0.63	N	021650	500	81 억	560848	N	N	N	N
58	20241219	160341	57	100.00	KOSDAQ		화학	N	N	N	N	N	2270	80	2	3.65	70717230	31869	108.13	2175	2295	2130	2845	1535	2190	2219.00	3.43	0	-1329	2263	2226	2158	2121	2053	2245	2140	82	655	500	1570	5	1	16350563	371	4.50	0.43	12	0.19	505.00	5299.00	2910	20231220	-21.99	1920	20241210	18.23	2900	-21.72	20240108	1920	18.23	20241210	2910	-21.99	20231220	1920	18.23	20241210	0.61	N	021650	500	81 억	561566	N	N	N	N
59	20241219	150339	57	100.00	KOSDAQ		화학	N	N	N	N	N	2245	55	2	2.51	48381145	22053	74.82	2175	2270	2130	2845	1535	2190	2193.86	3.43	0	-1033	2263	2226	2158	2121	2053	2245	2140	82	655	500	1570	5	1	16350563	367	4.45	0.42	12	0.13	505.00	5299.00	2910	20231220	-22.85	1920	20241210	16.93	2900	-22.59	20240108	1920	16.93	20241210	2910	-22.85	20231220	1920	16.93	20241210	0.61	N	021650	500	81 억	561566	N	N	N	N
60	20241219	140340	57	100.00	KOSDAQ		화학	N	N	N	N	N	2185	-5	5	-0.23	21149395	9833	33.36	2175	2190	2130	2845	1535	2190	2150.86	3.43	0	-416	2263	2226	2158	2121	2053	2245	2140	82	655	500	1570	5	1	16350563	357	4.33	0.41	12	0.06	505.00	5299.00	2910	20231220	-24.91	1920	20241210	13.80	2900	-24.66	20240108	1920	13.80	20241210	2910	-24.91	20231220	1920	13.80	20241210	0.61	N	021650	500	81 억	561566	N	N	N	N
61	20241219	130339	57	100.00	KOSDAQ		화학	N	N	N	N	N	2190	0	3	0.00	20267295	9429	31.99	2175	2190	2130	2845	1535	2190	2149.46	3.43	0	-416	2263	2226	2158	2121	2053	2245	2140	82	655	500	1570	5	1	16350563	358	4.34	0.41	12	0.06	505.00	5299.00	2910	20231220	-24.74	1920	20241210	14.06	2900	-24.48	20240108	1920	14.06	20241210	2910	-24.74	20231220	1920	14.06	20241210	0.61	N	021650	500	81 억	561566	N	N	N	N
62	20241219	120340	57	100.00	KOSDAQ		화학	N	N	N	N	N	2160	-30	5	-1.37	17967950	8370	28.40	2175	2185	2130	2845	1535	2190	2146.71	3.43	0	-414	2263	2226	2158	2121	2053	2245	2140	82	655	500	1570	5	1	16350563	353	4.28	0.41	12	0.05	505.00	5299.00	2910	20231220	-25.77	1920	20241210	12.50	2900	-25.52	20240108	1920	12.50	20241210	2910	-25.77	20231220	1920	12.50	20241210	0.61	N	021650	500	81 억	561566	N	N	N	N
63	20241219	110340	57	100.00	KOSDAQ		화학	N	N	N	N	N	2155	-35	5	-1.60	13269175	6186	20.99	2175	2185	2130	2845	1535	2190	2145.03	3.43	0	-421	2263	2226	2158	2121	2053	2245	2140	82	655	500	1570	5	1	16350563	352	4.27	0.41	12	0.04	505.00	5299.00	2910	20231220	-25.95	1920	20241210	12.24	2900	-25.69	20240108	1920	12.24	20241210	2910	-25.95	20231220	1920	12.24	20241210	0.61	N	021650	500	81 억	561566	N	N	N	N
64	20241219	100338	57	100.00	KOSDAQ		화학	N	N	N	N	N	2170	-20	5	-0.91	11718620	5466	18.55	2175	2185	2130	2845	1535	2190	2143.91	3.43	0	-120	2263	2226	2158	2121	2053	2245	2140	82	655	500	1570	5	1	16350563	355	4.30	0.41	12	0.03	505.00	5299.00	2910	20231220	-25.43	1920	20241210	13.02	2900	-25.17	20240108	1920	13.02	20241210	2910	-25.43	20231220	1920	13.02	20241210	0.61	N	021650	500	81 억	561566	N	N	N	N
65	20241219	090340	57	100.00	KOSDAQ		화학	N	N	N	N	N	2165	-25	5	-1.14	492655	227	0.77	2175	2175	2160	2845	1535	2190	2170.29	3.43	0	-69	2263	2226	2158	2121	2053	2245	2140	82	655	500	1570	5	1	16350563	354	4.29	0.41	12	0.00	505.00	5299.00	2910	20231220	-25.60	1920	20241210	12.76	2900	-25.34	20240108	1920	12.76	20241210	2910	-25.60	20231220	1920	12.76	20241210	0.61	N	021650	500	81 억	561566	N	N	N	N
66	20241218	160338	57	100.00	KOSDAQ		화학	N	N	N	N	N	2190	85	2	4.04	62655190	29055	147.91	2090	2195	2090	2735	1475	2105	2155.62	3.44	0	-441	2135	2120	2095	2080	2055	2127	2087	82	630	500	1510	5	1	16350563	358	4.34	0.41	12	0.18	505.00	5299.00	2940	20231211	-25.51	1920	20241210	14.06	2900	-24.48	20240108	1920	14.06	20241210	2910	-24.74	20231220	1920	14.06	20241210	0.52	N	021650	500	81 억	562021	N	N	N	N
67	20241218	150340	57	100.00	KOSDAQ		화학	N	N	N	N	N	2180	75	2	3.56	60158630	27915	142.10	2090	2195	2090	2735	1475	2105	2155.06	3.44	0	-455	2135	2120	2095	2080	2055	2127	2087	82	630	500	1510	5	1	16350563	356	4.32	0.41	12	0.17	505.00	5299.00	2940	20231211	-25.85	1920	20241210	13.54	2900	-24.83	20240108	1920	13.54	20241210	2910	-25.09	20231220	1920	13.54	20241210	0.52	N	021650	500	81 억	562021	N	N	N	N
68	20241218	140339	57	100.00	KOSDAQ		화학	N	N	N	N	N	2165	60	2	2.85	46232765	21527	109.59	2090	2175	2090	2735	1475	2105	2147.66	3.44	0	-435	2135	2120	2095	2080	2055	2127	2087	82	630	500	1510	5	1	16350563	354	4.29	0.41	12	0.13	505.00	5299.00	2940	20231211	-26.36	1920	20241210	12.76	2900	-25.34	20240108	1920	12.76	20241210	2910	-25.60	20231220	1920	12.76	20241210	0.52	N	021650	500	81 억	562021	N	N	N	N
69	20241218	130339	57	100.00	KOSDAQ		화학	N	N	N	N	N	2165	60	2	2.85	44448175	20701	105.38	2090	2175	2090	2735	1475	2105	2147.15	3.44	0	-402	2135	2120	2095	2080	2055	2127	2087	82	630	500	1510	5	1	16350563	354	4.29	0.41	12	0.13	505.00	5299.00	2940	20231211	-26.36	1920	20241210	12.76	2900	-25.34	20240108	1920	12.76	20241210	2910	-25.60	20231220	1920	12.76	20241210	0.52	N	021650	500	81 억	562021	N	N	N	N
70	20241218	120340	57	100.00	KOSDAQ		화학	N	N	N	N	N	2150	45	2	2.14	38247680	17808	90.65	2090	2175	2090	2735	1475	2105	2147.78	3.44	0	-365	2135	2120	2095	2080	2055	2127	2087	82	630	500	1510	5	1	16350563	352	4.26	0.41	12	0.11	505.00	5299.00	2940	20231211	-26.87	1920	20241210	11.98	2900	-25.86	20240108	1920	11.98	20241210	2910	-26.12	20231220	1920	11.98	20241210	0.52	N	021650	500	81 억	562021	N	N	N	N
71	20241218	110340	57	100.00	KOSDAQ		화학	N	N	N	N	N	2165	60	2	2.85	34204520	15932	81.10	2090	2175	2090	2735	1475	2105	2146.91	3.44	0	-411	2135	2120	2095	2080	2055	2127	2087	82	630	500	1510	5	1	16350563	354	4.29	0.41	12	0.10	505.00	5299.00	2940	20231211	-26.36	1920	20241210	12.76	2900	-25.34	20240108	1920	12.76	20241210	2910	-25.60	20231220	1920	12.76	20241210	0.52	N	021650	500	81 억	562021	N	N	N	N
72	20241218	100340	57	100.00	KOSDAQ		화학	N	N	N	N	N	2150	45	2	2.14	17980495	8418	42.85	2090	2160	2090	2735	1475	2105	2135.96	3.44	0	-500	2135	2120	2095	2080	2055	2127	2087	82	630	500	1510	5	1	16350563	352	4.26	0.41	12	0.05	505.00	5299.00	2940	20231211	-26.87	1920	20241210	11.98	2900	-25.86	20240108	1920	11.98	20241210	2910	-26.12	20231220	1920	11.98	20241210	0.52	N	021650	500	81 억	562021	N	N	N	N
73	20241218	090341	57	100.00	KOSDAQ		화학	N	N	N	N	N	2105	0	3	0.00	140045	67	0.34	2090	2105	2090	2735	1475	2105	2090.22	3.44	0	0	2135	2120	2095	2080	2055	2127	2087	82	630	500	1510	5	1	16350563	344	4.17	0.40	12	0.00	505.00	5299.00	2940	20231211	-28.40	1920	20241210	9.64	2900	-27.41	20240108	1920	9.64	20241210	2910	-27.66	20231220	1920	9.64	20241210	0.52	N	021650	500	81 억	562021	N	N	N	N
74	20241217	160337	57	100.00	KOSDAQ		화학	N	N	N	N	N	2105	20	2	0.96	40975975	19644	64.28	2085	2110	2070	2710	1460	2085	2085.94	3.44	0	94	2135	2110	2095	2070	2055	2105	2065	82	625	500	1500	5	1	16350563	344	4.17	0.40	12	0.12	505.00	5299.00	2940	20231211	-28.40	1920	20241210	9.64	2900	-27.41	20240108	1920	9.64	20241210	2910	-27.66	20231220	1920	9.64	20241210	0.51	N	021650	500	81 억	561941	N	N	N	N
75	20241217	150338	57	100.00	KOSDAQ		화학	N	N	N	N	N	2105	20	2	0.96	39902160	19132	62.61	2085	2110	2070	2710	1460	2085	2085.64	3.44	0	81	2135	2110	2095	2070	2055	2105	2065	82	625	500	1500	5	1	16350563	344	4.17	0.40	12	0.12	505.00	5299.00	2940	20231211	-28.40	1920	20241210	9.64	2900	-27.41	20240108	1920	9.64	20241210	2910	-27.66	20231220	1920	9.64	20241210	0.51	N	021650	500	81 억	561941	N	N	N	N
76	20241217	140340	57	100.00	KOSDAQ		화학	N	N	N	N	N	2095	10	2	0.48	36809915	17657	57.78	2085	2110	2070	2710	1460	2085	2084.72	3.44	0	426	2135	2110	2095	2070	2055	2105	2065	82	625	500	1500	5	1	16350563	343	4.15	0.40	12	0.11	505.00	5299.00	2940	20231211	-28.74	1920	20241210	9.11	2900	-27.76	20240108	1920	9.11	20241210	2910	-28.01	20231220	1920	9.11	20241210	0.51	N	021650	500	81 억	561941	N	N	N	N
77	20241217	130334	57	100.00	KOSDAQ		화학	N	N	N	N	N	2080	-5	5	-0.24	29633070	14223	46.54	2085	2110	2070	2710	1460	2085	2083.42	3.44	0	426	2135	2110	2095	2070	2055	2105	2065	82	625	500	1500	5	1	16350563	340	4.12	0.39	12	0.09	505.00	5299.00	2940	20231211	-29.25	1920	20241210	8.33	2900	-28.28	20240108	1920	8.33	20241210	2910	-28.52	20231220	1920	8.33	20241210	0.51	N	021650	500	81 억	561941	N	N	N	N
78	20241217	120338	57	100.00	KOSDAQ		화학	N	N	N	N	N	2090	5	2	0.24	28707605	13780	45.09	2085	2110	2070	2710	1460	2085	2083.24	3.44	0	466	2135	2110	2095	2070	2055	2105	2065	82	625	500	1500	5	1	16350563	342	4.14	0.39	12	0.08	505.00	5299.00	2940	20231211	-28.91	1920	20241210	8.85	2900	-27.93	20240108	1920	8.85	20241210	2910	-28.18	20231220	1920	8.85	20241210	0.51	N	021650	500	81 억	561941	N	N	N	N
79	20241217	110338	57	100.00	KOSDAQ		화학	N	N	N	N	N	2080	-5	5	-0.24	21943550	10524	34.44	2085	2110	2080	2710	1460	2085	2085.10	3.44	0	-51	2135	2110	2095	2070	2055	2105	2065	82	625	500	1500	5	1	16350563	340	4.12	0.39	12	0.06	505.00	5299.00	2940	20231211	-29.25	1920	20241210	8.33	2900	-28.28	20240108	1920	8.33	20241210	2910	-28.52	20231220	1920	8.33	20241210	0.51	N	021650	500	81 억	561941	N	N	N	N
80	20241217	100333	57	100.00	KOSDAQ		화학	N	N	N	N	N	2080	-5	5	-0.24	19001965	9111	29.82	2085	2110	2080	2710	1460	2085	2085.63	3.44	0	-51	2135	2110	2095	2070	2055	2105	2065	82	625	500	1500	5	1	16350563	340	4.12	0.39	12	0.06	505.00	5299.00	2940	20231211	-29.25	1920	20241210	8.33	2900	-28.28	20240108	1920	8.33	20241210	2910	-28.52	20231220	1920	8.33	20241210	0.51	N	021650	500	81 억	561941	N	N	N	N
81	20241217	090338	57	100.00	KOSDAQ		화학	N	N	N	N	N	2105	20	2	0.96	3102690	1488	4.87	2085	2110	2085	2710	1460	2085	2085.18	3.44	0	0	2135	2110	2095	2070	2055	2105	2065	82	625	500	1500	5	1	16350563	344	4.17	0.40	12	0.01	505.00	5299.00	2940	20231211	-28.40	1920	20241210	9.64	2900	-27.41	20240108	1920	9.64	20241210	2910	-27.66	20231220	1920	9.64	20241210	0.51	N	021650	500	81 억	561941	N	N	N	N
82	20241216	160337	57	100.00	KOSDAQ		화학	N	N	N	N	N	2085	0	3	0.00	63888235	30558	502.76	2085	2120	2080	2710	1460	2085	2090.74	3.44	0	-868	2131	2107	2061	2037	1991	2120	2050	82	625	500	1500	5	1	16350563	341	4.13	0.39	12	0.19	505.00	5299.00	2940	20231211	-29.08	1920	20241210	8.59	2900	-28.10	20240108	1920	8.59	20241210	2910	-28.35	20231220	1920	8.59	20241210	0.51	N	021650	500	81 억	562771	N	N	N	N
83	20241216	150338	57	100.00	KOSDAQ		화학	N	N	N	N	N	2095	10	2	0.48	63079255	30170	496.38	2085	2120	2080	2710	1460	2085	2090.82	3.44	0	-669	2131	2107	2061	2037	1991	2120	2050	82	625	500	1500	5	1	16350563	343	4.15	0.40	12	0.18	505.00	5299.00	2940	20231211	-28.74	1920	20241210	9.11	2900	-27.76	20240108	1920	9.11	20241210	2910	-28.01	20231220	1920	9.11	20241210	0.51	N	021650	500	81 억	562771	N	N	N	N
84	20241216	140337	57	100.00	KOSDAQ		화학	N	N	N	N	N	2095	10	2	0.48	56860680	27214	447.75	2085	2120	2080	2710	1460	2085	2089.41	3.44	0	-658	2131	2107	2061	2037	1991	2120	2050	82	625	500	1500	5	1	16350563	343	4.15	0.40	12	0.17	505.00	5299.00	2940	20231211	-28.74	1920	20241210	9.11	2900	-27.76	20240108	1920	9.11	20241210	2910	-28.01	20231220	1920	9.11	20241210	0.51	N	021650	500	81 억	562771	N	N	N	N
85	20241216	130339	57	100.00	KOSDAQ		화학	N	N	N	N	N	2090	5	2	0.24	48946575	23420	385.32	2085	2120	2080	2710	1460	2085	2089.98	3.44	0	-700	2131	2107	2061	2037	1991	2120	2050	82	625	500	1500	5	1	16350563	342	4.14	0.39	12	0.14	505.00	5299.00	2940	20231211	-28.91	1920	20241210	8.85	2900	-27.93	20240108	1920	8.85	20241210	2910	-28.18	20231220	1920	8.85	20241210	0.51	N	021650	500	81 억	562771	N	N	N	N
86	20241216	120339	57	100.00	KOSDAQ		화학	N	N	N	N	N	2100	15	2	0.72	46429255	22213	365.47	2085	2120	2080	2710	1460	2085	2090.21	3.44	0	-697	2131	2107	2061	2037	1991	2120	2050	82	625	500	1500	5	1	16350563	343	4.16	0.40	12	0.14	505.00	5299.00	2940	20231211	-28.57	1920	20241210	9.38	2900	-27.59	20240108	1920	9.38	20241210	2910	-27.84	20231220	1920	9.38	20241210	0.51	N	021650	500	81 억	562771	N	N	N	N
87	20241216	110338	57	100.00	KOSDAQ		화학	N	N	N	N	N	2100	15	2	0.72	35138725	16809	276.55	2085	2120	2080	2710	1460	2085	2090.51	3.44	0	-663	2131	2107	2061	2037	1991	2120	2050	82	625	500	1500	5	1	16350563	343	4.16	0.40	12	0.10	505.00	5299.00	2940	20231211	-28.57	1920	20241210	9.38	2900	-27.59	20240108	1920	9.38	20241210	2910	-27.84	20231220	1920	9.38	20241210	0.51	N	021650	500	81 억	562771	N	N	N	N
88	20241216	100338	57	100.00	KOSDAQ		화학	N	N	N	N	N	2115	30	2	1.44	24290385	11634	191.41	2085	2120	2080	2710	1460	2085	2087.91	3.44	0	-201	2131	2107	2061	2037	1991	2120	2050	82	625	500	1500	5	1	16350563	346	4.19	0.40	12	0.07	505.00	5299.00	2940	20231211	-28.06	1920	20241210	10.16	2900	-27.07	20240108	1920	10.16	20241210	2910	-27.32	20231220	1920	10.16	20241210	0.51	N	021650	500	81 억	562771	N	N	N	N
89	20241216	090338	57	100.00	KOSDAQ		화학	N	N	N	N	N	2080	-5	5	-0.24	4092480	1963	32.30	2085	2085	2080	2710	1460	2085	2084.80	3.44	0	-69	2131	2107	2061	2037	1991	2120	2050	82	625	500	1500	5	1	16350563	340	4.12	0.39	12	0.01	505.00	5299.00	2940	20231211	-29.25	1920	20241210	8.33	2900	-28.28	20240108	1920	8.33	20241210	2910	-28.52	20231220	1920	8.33	20241210	0.51	N	021650	500	81 억	562771	N	N	N	N
90	20241213	160332	57	100.00	KOSDAQ		화학	N	N	N	N	N	2085	30	2	1.46	12481340	6058	38.50	2035	2085	2015	2670	1440	2055	2060.31	3.44	0	-106	2098	2076	2038	2016	1978	2087	2027	82	615	500	1470	5	1	16350563	341	4.13	0.39	12	0.04	505.00	5299.00	2940	20231211	-29.08	1920	20241210	8.59	2900	-28.10	20240108	1920	8.59	20241210	2910	-28.35	20231220	1920	8.59	20241210	0.51	N	021650	500	81 억	562891	N	N	N	N
91	20241213	150337	57	100.00	KOSDAQ		화학	N	N	N	N	N	2080	25	2	1.22	11319265	5499	34.95	2035	2080	2015	2670	1440	2055	2058.42	3.44	0	-105	2098	2076	2038	2016	1978	2087	2027	82	615	500	1470	5	1	16350563	340	4.12	0.39	12	0.03	505.00	5299.00	2940	20231211	-29.25	1920	20241210	8.33	2900	-28.28	20240108	1920	8.33	20241210	2910	-28.52	20231220	1920	8.33	20241210	0.51	N	021650	500	81 억	562891	N	N	N	N
92	20241213	140338	57	100.00	KOSDAQ		화학	N	N	N	N	N	2075	20	2	0.97	10657075	5180	32.92	2035	2075	2015	2670	1440	2055	2057.35	3.44	0	-105	2098	2076	2038	2016	1978	2087	2027	82	615	500	1470	5	1	16350563	339	4.11	0.39	12	0.03	505.00	5299.00	2940	20231211	-29.42	1920	20241210	8.07	2900	-28.45	20240108	1920	8.07	20241210	2910	-28.69	20231220	1920	8.07	20241210	0.51	N	021650	500	81 억	562891	N	N	N	N
93	20241213	130338	57	100.00	KOSDAQ		화학	N	N	N	N	N	2070	15	2	0.73	5227185	2552	16.22	2035	2070	2015	2670	1440	2055	2048.27	3.44	0	-27	2098	2076	2038	2016	1978	2087	2027	82	615	500	1470	5	1	16350563	338	4.10	0.39	12	0.02	505.00	5299.00	2940	20231211	-29.59	1920	20241210	7.81	2900	-28.62	20240108	1920	7.81	20241210	2910	-28.87	20231220	1920	7.81	20241210	0.51	N	021650	500	81 억	562891	N	N	N	N
94	20241213	120338	57	100.00	KOSDAQ		화학	N	N	N	N	N	2065	10	2	0.49	3639000	1784	11.34	2035	2065	2015	2670	1440	2055	2039.80	3.44	0	226	2098	2076	2038	2016	1978	2087	2027	82	615	500	1470	5	1	16350563	338	4.09	0.39	12	0.01	505.00	5299.00	2940	20231211	-29.76	1920	20241210	7.55	2900	-28.79	20240108	1920	7.55	20241210	2910	-29.04	20231220	1920	7.55	20241210	0.51	N	021650	500	81 억	562891	N	N	N	N
95	20241213	110337	57	100.00	KOSDAQ		화학	N	N	N	N	N	2045	-10	5	-0.49	3039130	1491	9.48	2035	2065	2015	2670	1440	2055	2038.32	3.44	0	217	2098	2076	2038	2016	1978	2087	2027	82	615	500	1470	5	1	16350563	334	4.05	0.39	12	0.01	505.00	5299.00	2940	20231211	-30.44	1920	20241210	6.51	2900	-29.48	20240108	1920	6.51	20241210	2910	-29.73	20231220	1920	6.51	20241210	0.51	N	021650	500	81 억	562891	N	N	N	N
96	20241213	100337	57	100.00	KOSDAQ		화학	N	N	N	N	N	2055	0	3	0.00	2533470	1244	7.91	2035	2055	2015	2670	1440	2055	2036.55	3.44	0	219	2098	2076	2038	2016	1978	2087	2027	82	615	500	1470	5	1	16350563	336	4.07	0.39	12	0.01	505.00	5299.00	2940	20231211	-30.10	1920	20241210	7.03	2900	-29.14	20240108	1920	7.03	20241210	2910	-29.38	20231220	1920	7.03	20241210	0.51	N	021650	500	81 억	562891	N	N	N	N
97	20241213	090337	57	100.00	KOSDAQ		화학	N	N	N	N	N	2040	-15	5	-0.73	1886970	928	5.90	2035	2040	2015	2670	1440	2055	2033.37	3.44	0	219	2098	2076	2038	2016	1978	2087	2027	82	615	500	1470	5	1	16350563	334	4.04	0.38	12	0.01	505.00	5299.00	2940	20231211	-30.61	1920	20241210	6.25	2900	-29.66	20240108	1920	6.25	20241210	2910	-29.90	20231220	1920	6.25	20241210	0.51	N	021650	500	81 억	562891	N	N	N	N
98	20241212	160337	57	100.00	KOSDAQ		화학	N	N	N	N	N	2055	55	2	2.75	31899585	15736	68.31	2010	2060	2000	2600	1400	2000	2027.17	3.44	0	83	2046	2022	1991	1967	1936	2035	1980	82	600	500	1440	5	1	16350563	336	4.07	0.39	12	0.10	505.00	5299.00	2940	20231211	-30.10	1920	20241210	7.03	2900	-29.14	20240108	1920	7.03	20241210	2910	-29.38	20231220	1920	7.03	20241210	0.55	N	021650	500	81 억	562823	N	N	N	N
99	20241212	150336	57	100.00	KOSDAQ		화학	N	N	N	N	N	2060	60	2	3.00	28704660	14176	61.54	2010	2060	2000	2600	1400	2000	2024.88	3.44	0	0	2046	2022	1991	1967	1936	2035	1980	82	600	500	1440	5	1	16350563	337	4.08	0.39	12	0.09	505.00	5299.00	2940	20231211	-29.93	1920	20241210	7.29	2900	-28.97	20240108	1920	7.29	20241210	2910	-29.21	20231220	1920	7.29	20241210	0.55	N	021650	500	81 억	562823	N	N	N	N
100	20241212	140336	57	100.00	KOSDAQ		화학	N	N	N	N	N	2055	55	2	2.75	26977170	13336	57.89	2010	2055	2000	2600	1400	2000	2022.88	3.44	0	0	2046	2022	1991	1967	1936	2035	1980	82	600	500	1440	5	1	16350563	336	4.07	0.39	12	0.08	505.00	5299.00	2940	20231211	-30.10	1920	20241210	7.03	2900	-29.14	20240108	1920	7.03	20241210	2910	-29.38	20231220	1920	7.03	20241210	0.55	N	021650	500	81 억	562823	N	N	N	N
101	20241212	130334	57	100.00	KOSDAQ		화학	N	N	N	N	N	2050	50	2	2.50	25863105	12792	55.53	2010	2050	2000	2600	1400	2000	2021.82	3.44	0	-49	2046	2022	1991	1967	1936	2035	1980	82	600	500	1440	5	1	16350563	335	4.06	0.39	12	0.08	505.00	5299.00	2940	20231211	-30.27	1920	20241210	6.77	2900	-29.31	20240108	1920	6.77	20241210	2910	-29.55	20231220	1920	6.77	20241210	0.55	N	021650	500	81 억	562823	N	N	N	N
102	20241212	120334	57	100.00	KOSDAQ		화학	N	N	N	N	N	2030	30	2	1.50	19839785	9835	42.69	2010	2035	2000	2600	1400	2000	2017.26	3.44	0	-61	2046	2022	1991	1967	1936	2035	1980	82	600	500	1440	5	1	16350563	332	4.02	0.38	12	0.06	505.00	5299.00	2940	20231211	-30.95	1920	20241210	5.73	2900	-30.00	20240108	1920	5.73	20241210	2910	-30.24	20231220	1920	5.73	20241210	0.55	N	021650	500	81 억	562823	N	N	N	N
103	20241212	110334	57	100.00	KOSDAQ		화학	N	N	N	N	N	2020	20	2	1.00	14089130	6999	30.38	2010	2025	2000	2600	1400	2000	2013.02	3.44	0	-66	2046	2022	1991	1967	1936	2035	1980	82	600	500	1440	5	1	16350563	330	4.00	0.38	12	0.04	505.00	5299.00	2940	20231211	-31.29	1920	20241210	5.21	2900	-30.34	20240108	1920	5.21	20241210	2910	-30.58	20231220	1920	5.21	20241210	0.55	N	021650	500	81 억	562823	N	N	N	N
104	20241212	100333	57	100.00	KOSDAQ		화학	N	N	N	N	N	2010	10	2	0.50	10275280	5110	22.18	2010	2025	2000	2600	1400	2000	2010.82	3.44	0	-65	2046	2022	1991	1967	1936	2035	1980	82	600	500	1440	5	1	16350563	329	3.98	0.38	12	0.03	505.00	5299.00	2940	20231211	-31.63	1920	20241210	4.69	2900	-30.69	20240108	1920	4.69	20241210	2910	-30.93	20231220	1920	4.69	20241210	0.55	N	021650	500	81 억	562823	N	N	N	N
105	20241212	090335	57	100.00	KOSDAQ		화학	N	N	N	N	N	2020	20	2	1.00	26240	13	0.06	2010	2020	2010	2600	1400	2000	2018.46	3.44	0	0	2046	2022	1991	1967	1936	2035	1980	82	600	500	1440	5	1	16350563	330	4.00	0.38	12	0.00	505.00	5299.00	2940	20231211	-31.29	1920	20241210	5.21	2900	-30.34	20240108	1920	5.21	20241210	2910	-30.58	20231220	1920	5.21	20241210	0.55	N	021650	500	81 억	562823	N	N	N	N
106	20241211	160333	57	100.00	KOSDAQ		화학	N	N	N	N	N	2000	58	2	2.99	45870387	23037	39.11	1960	2015	1960	2520	1360	1942	1992.68	3.44	0	235	1976	1958	1939	1921	1902	1968	1931	82	578	500	1390	5	1	16350563	327	3.96	0.38	12	0.14	505.00	5299.00	2940	20231211	-31.97	1920	20241210	4.17	2900	-31.03	20240108	1920	4.17	20241210	2940	-31.97	20231211	1920	4.17	20241210	0.53	N	021650	500	81 억	562443	N	N	N	N
107	20241211	150251	57	100.00	KOSDAQ		화학	N	N	N	N	N	2015	73	2	3.76	40254514	20227	34.34	1960	2015	1960	2520	1360	1942	1991.84	3.44	0	263	1976	1958	1939	1921	1902	1968	1931	82	578	500	1390	5	1	16350563	329	3.99	0.38	12	0.12	505.00	5299.00	2940	20231211	-31.46	1920	20241210	4.95	2900	-30.52	20240108	1920	4.95	20241210	2940	-31.46	20231211	1920	4.95	20241210	0.53	N	021650	500	81 억	562443	N	N	N	N
108	20241211	140335	57	100.00	KOSDAQ		화학	N	N	N	N	N	1994	52	2	2.68	38900799	19551	33.19	1960	2010	1960	2520	1360	1942	1991.46	3.44	0	232	1976	1958	1939	1921	1902	1968	1931	82	578	500	1390	1	1	16350563	326	3.95	0.38	12	0.12	505.00	5299.00	2940	20231211	-32.18	1920	20241210	3.85	2900	-31.24	20240108	1920	3.85	20241210	2940	-32.18	20231211	1920	3.85	20241210	0.53	N	021650	500	81 억	562443	N	N	N	N
109	20241211	130336	57	100.00	KOSDAQ		화학	N	N	N	N	N	2010	68	2	3.50	35001084	17601	29.88	1960	2010	1960	2520	1360	1942	1990.49	3.44	0	259	1976	1958	1939	1921	1902	1968	1931	82	578	500	1390	5	1	16350563	329	3.98	0.38	12	0.11	505.00	5299.00	2940	20231211	-31.63	1920	20241210	4.69	2900	-30.69	20240108	1920	4.69	20241210	2940	-31.63	20231211	1920	4.69	20241210	0.53	N	021650	500	81 억	562443	N	N	N	N
110	20241211	120337	57	100.00	KOSDAQ		화학	N	N	N	N	N	1992	50	2	2.57	26483507	13347	22.66	1960	1993	1960	2520	1360	1942	1986.53	3.44	0	-170	1976	1958	1939	1921	1902	1968	1931	82	578	500	1390	1	1	16350563	326	3.94	0.38	12	0.08	505.00	5299.00	2940	20231211	-32.24	1920	20241210	3.75	2900	-31.31	20240108	1920	3.75	20241210	2940	-32.24	20231211	1920	3.75	20241210	0.53	N	021650	500	81 억	562443	N	N	N	N
111	20241211	110335	57	100.00	KOSDAQ		화학	N	N	N	N	N	1992	50	2	2.57	20788996	10484	17.80	1960	1992	1960	2520	1360	1942	1985.81	3.44	0	-180	1976	1958	1939	1921	1902	1968	1931	82	578	500	1390	1	1	16350563	326	3.94	0.38	12	0.06	505.00	5299.00	2940	20231211	-32.24	1920	20241210	3.75	2900	-31.31	20240108	1920	3.75	20241210	2940	-32.24	20231211	1920	3.75	20241210	0.53	N	021650	500	81 억	562443	N	N	N	N
112	20241211	100335	57	100.00	KOSDAQ		화학	N	N	N	N	N	1990	48	2	2.47	11662657	5898	10.01	1960	1990	1960	2520	1360	1942	1982.09	3.44	0	-299	1976	1958	1939	1921	1902	1968	1931	82	578	500	1390	1	1	16350563	325	3.94	0.38	12	0.04	505.00	5299.00	2940	20231211	-32.31	1920	20241210	3.65	2900	-31.38	20240108	1920	3.65	20241210	2940	-32.31	20231211	1920	3.65	20241210	0.53	N	021650	500	81 억	562443	N	N	N	N
113	20241211	090337	57	100.00	KOSDAQ		화학	N	N	N	N	N	1960	18	2	0.93	2096522	1076	1.83	1960	1960	1960	2520	1360	1942	1960.00	3.44	0	0	1976	1958	1939	1921	1902	1968	1931	82	578	500	1390	1	1	16350563	320	3.88	0.37	12	0.01	505.00	5299.00	2940	20231211	-33.33	1920	20241210	2.08	2900	-32.41	20240108	1920	2.08	20241210	2940	-33.33	20231211	1920	2.08	20241210	0.53	N	021650	500	81 억	562443	N	N	N	N
114	20241210	160334	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1942	21	2	1.09	114165242	58904	114.29	1921	1957	1920	2495	1345	1921	1938.16	3.42	0	3482	2066	1993	1957	1884	1848	1975	1866	82	574	500	1380	1	1	16350563	318	3.85	0.37	12	0.36	505.00	5299.00	2990	20231201	-35.05	1920	20241210	1.15	2900	-33.03	20240108	1920	1.15	20241210	2940	-33.95	20231211	1920	1.15	20241210	0.58	N	021650	500	81 억	558874	N	N	N	N
115	20241210	150334	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1946	25	2	1.30	108994286	56244	109.13	1921	1957	1920	2495	1345	1921	1937.88	3.42	0	3312	2066	1993	1957	1884	1848	1975	1866	82	574	500	1380	1	1	16350563	318	3.85	0.37	12	0.34	505.00	5299.00	2990	20231201	-34.92	1920	20241210	1.35	2900	-32.90	20240108	1920	1.35	20241210	2940	-33.81	20231211	1920	1.35	20241210	0.58	N	021650	500	81 억	558874	N	N	N	N
116	20241210	140334	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1945	24	2	1.25	100104738	51683	100.28	1921	1950	1920	2495	1345	1921	1936.90	3.42	0	3177	2066	1993	1957	1884	1848	1975	1866	82	574	500	1380	1	1	16350563	318	3.85	0.37	12	0.32	505.00	5299.00	2990	20231201	-34.95	1920	20241210	1.30	2900	-32.93	20240108	1920	1.30	20241210	2940	-33.84	20231211	1920	1.30	20241210	0.58	N	021650	500	81 억	558874	N	N	N	N
117	20241210	130333	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1948	27	2	1.41	63967568	33113	64.25	1921	1948	1920	2495	1345	1921	1931.80	3.42	0	1495	2066	1993	1957	1884	1848	1975	1866	82	574	500	1380	1	1	16350563	319	3.86	0.37	12	0.20	505.00	5299.00	2990	20231201	-34.85	1920	20241210	1.46	2900	-32.83	20240108	1920	1.46	20241210	2940	-33.74	20231211	1920	1.46	20241210	0.58	N	021650	500	81 억	558874	N	N	N	N
118	20241210	120333	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1947	26	2	1.35	60293043	31224	60.58	1921	1947	1920	2495	1345	1921	1930.98	3.42	0	1378	2066	1993	1957	1884	1848	1975	1866	82	574	500	1380	1	1	16350563	318	3.86	0.37	12	0.19	505.00	5299.00	2990	20231201	-34.88	1920	20241210	1.41	2900	-32.86	20240108	1920	1.41	20241210	2940	-33.78	20231211	1920	1.41	20241210	0.58	N	021650	500	81 억	558874	N	N	N	N
119	20241210	110333	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1943	22	2	1.15	48750607	25287	49.06	1921	1944	1920	2495	1345	1921	1927.89	3.42	0	1162	2066	1993	1957	1884	1848	1975	1866	82	574	500	1380	1	1	16350563	318	3.85	0.37	12	0.15	505.00	5299.00	2990	20231201	-35.02	1920	20241210	1.20	2900	-33.00	20240108	1920	1.20	20241210	2940	-33.91	20231211	1920	1.20	20241210	0.58	N	021650	500	81 억	558874	N	N	N	N
120	20241210	100333	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1935	14	2	0.73	40781914	21183	41.10	1921	1943	1920	2495	1345	1921	1925.22	3.42	0	846	2066	1993	1957	1884	1848	1975	1866	82	574	500	1380	1	1	16350563	316	3.83	0.37	12	0.13	505.00	5299.00	2990	20231201	-35.28	1920	20241210	0.78	2900	-33.28	20240108	1920	0.78	20241210	2940	-34.18	20231211	1920	0.78	20241210	0.58	N	021650	500	81 억	558874	N	N	N	N
121	20241210	090336	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1921	0	3	0.00	10066040	5240	10.17	1921	1921	1921	2495	1345	1921	1921.00	3.42	0	0	2066	1993	1957	1884	1848	1975	1866	82	574	500	1380	1	1	16350563	314	3.80	0.36	12	0.03	505.00	5299.00	2990	20231201	-35.75	1921	20241210	0.00	2900	-33.76	20240108	1921	0.00	20241210	2940	-34.66	20231211	1921	0.00	20241210	0.58	N	021650	500	81 억	558874	N	N	N	N
122	20241209	160331	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1921	-109	5	-5.37	100192674	51540	187.64	2025	2030	1921	2635	1425	2030	1943.98	3.43	0	-2561	2093	2061	2038	2006	1983	2050	1995	82	605	500	1460	1	1	16350563	314	3.80	0.36	12	0.32	505.00	5299.00	3000	20231130	-35.97	1921	20241209	0.00	2900	-33.76	20240108	1921	0.00	20241209	2940	-34.66	20231211	1921	0.00	20241209	0.57	N	021650	500	81 억	561029	N	N	N	N
123	20241209	150334	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1922	-108	5	-5.32	94690220	48676	177.21	2025	2030	1921	2635	1425	2030	1945.32	3.43	0	-2410	2093	2061	2038	2006	1983	2050	1995	82	605	500	1460	1	1	16350563	314	3.81	0.36	12	0.30	505.00	5299.00	3000	20231130	-35.93	1921	20241209	0.05	2900	-33.72	20240108	1921	0.05	20241209	2940	-34.63	20231211	1921	0.05	20241209	0.57	N	021650	500	81 억	561029	N	N	N	N
124	20241209	140333	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1925	-105	5	-5.17	87456232	44915	163.52	2025	2030	1921	2635	1425	2030	1947.15	3.43	0	-2257	2093	2061	2038	2006	1983	2050	1995	82	605	500	1460	1	1	16350563	315	3.81	0.36	12	0.27	505.00	5299.00	3000	20231130	-35.83	1921	20241209	0.21	2900	-33.62	20240108	1921	0.21	20241209	2940	-34.52	20231211	1921	0.21	20241209	0.57	N	021650	500	81 억	561029	N	N	N	N
125	20241209	130334	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1924	-106	5	-5.22	72296118	37034	134.83	2025	2030	1921	2635	1425	2030	1952.16	3.43	0	-2137	2093	2061	2038	2006	1983	2050	1995	82	605	500	1460	1	1	16350563	315	3.81	0.36	12	0.23	505.00	5299.00	3000	20231130	-35.87	1921	20241209	0.16	2900	-33.66	20240108	1921	0.16	20241209	2940	-34.56	20231211	1921	0.16	20241209	0.57	N	021650	500	81 억	561029	N	N	N	N
126	20241209	120333	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1957	-73	5	-3.60	38440030	19492	70.96	2025	2030	1941	2635	1425	2030	1972.09	3.43	0	-1011	2093	2061	2038	2006	1983	2050	1995	82	605	500	1460	1	1	16350563	320	3.88	0.37	12	0.12	505.00	5299.00	3000	20231130	-34.77	1941	20241209	0.82	2900	-32.52	20240108	1941	0.82	20241209	2940	-33.44	20231211	1941	0.82	20241209	0.57	N	021650	500	81 억	561029	N	N	N	N
127	20241209	110334	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1946	-84	5	-4.14	36842739	18673	67.98	2025	2030	1941	2635	1425	2030	1973.05	3.43	0	-990	2093	2061	2038	2006	1983	2050	1995	82	605	500	1460	1	1	16350563	318	3.85	0.37	12	0.11	505.00	5299.00	3000	20231130	-35.13	1941	20241209	0.26	2900	-32.90	20240108	1941	0.26	20241209	2940	-33.81	20231211	1941	0.26	20241209	0.57	N	021650	500	81 억	561029	N	N	N	N
128	20241209	100333	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1972	-58	5	-2.86	19783053	9950	36.22	2025	2030	1965	2635	1425	2030	1988.25	3.43	0	-548	2093	2061	2038	2006	1983	2050	1995	82	605	500	1460	1	1	16350563	322	3.90	0.37	12	0.06	505.00	5299.00	3000	20231130	-34.27	1965	20241209	0.36	2900	-32.00	20240108	1965	0.36	20241209	2940	-32.93	20231211	1965	0.36	20241209	0.57	N	021650	500	81 억	561029	N	N	N	N
129	20241209	090331	57	100.00	KOSDAQ		화학	N	N	N	N	N	2030	0	3	0.00	658310	325	1.18	2025	2030	2025	2635	1425	2030	2025.57	3.43	0	-13	2093	2061	2038	2006	1983	2050	1995	82	605	500	1460	5	1	16350563	332	4.02	0.38	12	0.00	505.00	5299.00	3000	20231130	-32.33	2015	20241206	0.74	2900	-30.00	20240108	2015	0.74	20241206	2940	-30.95	20231211	2015	0.74	20241206	0.57	N	021650	500	81 억	561029	N	N	N	N
130	20241206	160331	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2030	-40	5	-1.93	55734910	27468	184.76	2070	2070	2015	2690	1450	2070	2028.90	3.43	0	219	2150	2110	2090	2050	2030	2100	2040	82	620	500	1490	5	1	16350563	332	4.02	0.38	12	0.17	505.00	5299.00	3025	20231129	-32.89	2015	20241206	0.74	2900	-30.00	20240108	2015	0.74	20241206	2940	-30.95	20231211	2015	0.74	20241206	0.56	N	021650	500	81 억	561013	N	N	N	N
131	20241206	150331	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2025	-45	5	-2.17	54311865	26767	180.04	2070	2070	2015	2690	1450	2070	2028.87	3.43	0	532	2150	2110	2090	2050	2030	2100	2040	82	620	500	1490	5	1	16350563	331	4.01	0.38	12	0.16	505.00	5299.00	3025	20231129	-33.06	2015	20241206	0.50	2900	-30.17	20240108	2015	0.50	20241206	2940	-31.12	20231211	2015	0.50	20241206	0.56	N	021650	500	81 억	561013	N	N	N	N
132	20241206	140330	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2025	-45	5	-2.17	51782910	25526	171.70	2070	2070	2015	2690	1450	2070	2028.43	3.43	0	625	2150	2110	2090	2050	2030	2100	2040	82	620	500	1490	5	1	16350563	331	4.01	0.38	12	0.16	505.00	5299.00	3025	20231129	-33.06	2015	20241206	0.50	2900	-30.17	20240108	2015	0.50	20241206	2940	-31.12	20231211	2015	0.50	20241206	0.56	N	021650	500	81 억	561013	N	N	N	N
133	20241206	130331	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2025	-45	5	-2.17	47354940	23338	156.98	2070	2070	2015	2690	1450	2070	2028.87	3.43	0	411	2150	2110	2090	2050	2030	2100	2040	82	620	500	1490	5	1	16350563	331	4.01	0.38	12	0.14	505.00	5299.00	3025	20231129	-33.06	2015	20241206	0.50	2900	-30.17	20240108	2015	0.50	20241206	2940	-31.12	20231211	2015	0.50	20241206	0.56	N	021650	500	81 억	561013	N	N	N	N
134	20241206	120329	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2020	-50	5	-2.42	41935715	20664	138.99	2070	2070	2015	2690	1450	2070	2029.16	3.43	0	389	2150	2110	2090	2050	2030	2100	2040	82	620	500	1490	5	1	16350563	330	4.00	0.38	12	0.13	505.00	5299.00	3025	20231129	-33.22	2015	20241206	0.25	2900	-30.34	20240108	2015	0.25	20241206	2940	-31.29	20231211	2015	0.25	20241206	0.56	N	021650	500	81 억	561013	N	N	N	N
135	20241206	110331	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2030	-40	5	-1.93	18208485	8937	60.11	2070	2070	2025	2690	1450	2070	2036.96	3.43	0	11	2150	2110	2090	2050	2030	2100	2040	82	620	500	1490	5	1	16350563	332	4.02	0.38	12	0.05	505.00	5299.00	3025	20231129	-32.89	2025	20241206	0.25	2900	-30.00	20240108	2025	0.25	20241206	2940	-30.95	20231211	2025	0.25	20241206	0.56	N	021650	500	81 억	561013	N	N	N	N
136	20241206	100328	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2045	-25	5	-1.21	13338980	6538	43.98	2070	2070	2025	2690	1450	2070	2039.63	3.43	0	40	2150	2110	2090	2050	2030	2100	2040	82	620	500	1490	5	1	16350563	334	4.05	0.39	12	0.04	505.00	5299.00	3025	20231129	-32.40	2025	20241206	0.99	2900	-29.48	20240108	2025	0.99	20241206	2940	-30.44	20231211	2025	0.99	20241206	0.56	N	021650	500	81 억	561013	N	N	N	N
137	20241206	090330	57	100.00	KOSDAQ		화학	N	N	N	N	N	2070	0	3	0.00	337410	163	1.10	2070	2070	2070	2690	1450	2070	2070.00	3.43	0	0	2150	2110	2090	2050	2030	2100	2040	82	620	500	1490	5	1	16350563	338	4.10	0.39	12	0.00	505.00	5299.00	3025	20231129	-31.57	2060	20241204	0.49	2900	-28.62	20240108	2060	0.49	20241204	2940	-29.59	20231211	2060	0.49	20241204	0.56	N	021650	500	81 억	561013	N	N	N	N
138	20241205	160325	57	100.00	KOSDAQ		화학	N	N	N	N	N	2070	-60	5	-2.82	30981590	14866	52.62	2130	2130	2070	2765	1495	2130	2083.00	3.43	0	-210	2176	2152	2106	2082	2036	2165	2095	82	635	500	1530	5	1	16350563	338	4.10	0.39	12	0.09	505.00	5299.00	3075	20231128	-32.68	2060	20241204	0.49	2900	-28.62	20240108	2060	0.49	20241204	2940	-29.59	20231211	2060	0.49	20241204	0.53	N	021650	500	81 억	561113	N	N	N	N
139	20241205	150328	57	100.00	KOSDAQ		화학	N	N	N	N	N	2090	-40	5	-1.88	24060880	11524	40.79	2130	2130	2070	2765	1495	2130	2086.64	3.43	0	52	2176	2152	2106	2082	2036	2165	2095	82	635	500	1530	5	1	16350563	342	4.14	0.39	12	0.07	505.00	5299.00	3075	20231128	-32.03	2060	20241204	1.46	2900	-27.93	20240108	2060	1.46	20241204	2940	-28.91	20231211	2060	1.46	20241204	0.53	N	021650	500	81 억	561113	N	N	N	N
140	20241205	140326	57	100.00	KOSDAQ		화학	N	N	N	N	N	2100	-30	5	-1.41	16571985	7924	28.05	2130	2130	2070	2765	1495	2130	2089.67	3.43	0	-196	2176	2152	2106	2082	2036	2165	2095	82	635	500	1530	5	1	16350563	343	4.16	0.40	12	0.05	505.00	5299.00	3075	20231128	-31.71	2060	20241204	1.94	2900	-27.59	20240108	2060	1.94	20241204	2940	-28.57	20231211	2060	1.94	20241204	0.53	N	021650	500	81 억	561113	N	N	N	N
141	20241205	130326	57	100.00	KOSDAQ		화학	N	N	N	N	N	2100	-30	5	-1.41	15156695	7247	25.65	2130	2130	2070	2765	1495	2130	2089.59	3.43	0	-172	2176	2152	2106	2082	2036	2165	2095	82	635	500	1530	5	1	16350563	343	4.16	0.40	12	0.04	505.00	5299.00	3075	20231128	-31.71	2060	20241204	1.94	2900	-27.59	20240108	2060	1.94	20241204	2940	-28.57	20231211	2060	1.94	20241204	0.53	N	021650	500	81 억	561113	N	N	N	N
142	20241205	120327	57	100.00	KOSDAQ		화학	N	N	N	N	N	2090	-40	5	-1.88	14771270	7063	25.00	2130	2130	2070	2765	1495	2130	2089.45	3.43	0	-169	2176	2152	2106	2082	2036	2165	2095	82	635	500	1530	5	1	16350563	342	4.14	0.39	12	0.04	505.00	5299.00	3075	20231128	-32.03	2060	20241204	1.46	2900	-27.93	20240108	2060	1.46	20241204	2940	-28.91	20231211	2060	1.46	20241204	0.53	N	021650	500	81 억	561113	N	N	N	N
143	20241205	110326	57	100.00	KOSDAQ		화학	N	N	N	N	N	2070	-60	5	-2.82	14036410	6712	23.76	2130	2130	2070	2765	1495	2130	2089.22	3.43	0	-163	2176	2152	2106	2082	2036	2165	2095	82	635	500	1530	5	1	16350563	338	4.10	0.39	12	0.04	505.00	5299.00	3075	20231128	-32.68	2060	20241204	0.49	2900	-28.62	20240108	2060	0.49	20241204	2940	-29.59	20231211	2060	0.49	20241204	0.53	N	021650	500	81 억	561113	N	N	N	N
144	20241205	100324	57	100.00	KOSDAQ		화학	N	N	N	N	N	2105	-25	5	-1.17	9112120	4341	15.36	2130	2130	2075	2765	1495	2130	2096.51	3.43	0	27	2176	2152	2106	2082	2036	2165	2095	82	635	500	1530	5	1	16350563	344	4.17	0.40	12	0.03	505.00	5299.00	3075	20231128	-31.54	2060	20241204	2.18	2900	-27.41	20240108	2060	2.18	20241204	2940	-28.40	20231211	2060	2.18	20241204	0.53	N	021650	500	81 억	561113	N	N	N	N
145	20241205	090326	57	100.00	KOSDAQ		화학	N	N	N	N	N	2105	-25	5	-1.17	3228435	1517	5.37	2130	2130	2105	2765	1495	2130	2127.66	3.43	0	-165	2176	2152	2106	2082	2036	2165	2095	82	635	500	1530	5	1	16350563	344	4.17	0.40	12	0.01	505.00	5299.00	3075	20231128	-31.54	2060	20241204	2.18	2900	-27.41	20240108	2060	2.18	20241204	2940	-28.40	20231211	2060	2.18	20241204	0.53	N	021650	500	81 억	561113	N	N	N	N
146	20241204	160321	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2130	30	2	1.43	58846120	28254	110.61	2085	2130	2060	2730	1470	2100	2082.75	3.43	0	-193	2173	2136	2113	2076	2053	2125	2065	82	630	500	1510	5	1	16350563	348	4.22	0.40	12	0.17	505.00	5299.00	3080	20231127	-30.84	2060	20241204	3.40	2900	-26.55	20240108	2060	3.40	20241204	2940	-27.55	20231211	2060	3.40	20241204	0.52	N	021650	500	81 억	561224	N	N	N	N
147	20241204	150323	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2120	20	2	0.95	57502305	27622	108.13	2085	2125	2060	2730	1470	2100	2081.76	3.43	0	-179	2173	2136	2113	2076	2053	2125	2065	82	630	500	1510	5	1	16350563	347	4.20	0.40	12	0.17	505.00	5299.00	3080	20231127	-31.17	2060	20241204	2.91	2900	-26.90	20240108	2060	2.91	20241204	2940	-27.89	20231211	2060	2.91	20241204	0.52	N	021650	500	81 억	561224	N	N	N	N
148	20241204	140321	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2110	10	2	0.48	52497980	25259	98.88	2085	2120	2060	2730	1470	2100	2078.39	3.43	0	55	2173	2136	2113	2076	2053	2125	2065	82	630	500	1510	5	1	16350563	345	4.18	0.40	12	0.15	505.00	5299.00	3080	20231127	-31.49	2060	20241204	2.43	2900	-27.24	20240108	2060	2.43	20241204	2940	-28.23	20231211	2060	2.43	20241204	0.52	N	021650	500	81 억	561224	N	N	N	N
149	20241204	130322	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2110	10	2	0.48	48722255	23462	91.85	2085	2120	2060	2730	1470	2100	2076.65	3.43	0	-154	2173	2136	2113	2076	2053	2125	2065	82	630	500	1510	5	1	16350563	345	4.18	0.40	12	0.14	505.00	5299.00	3080	20231127	-31.49	2060	20241204	2.43	2900	-27.24	20240108	2060	2.43	20241204	2940	-28.23	20231211	2060	2.43	20241204	0.52	N	021650	500	81 억	561224	N	N	N	N
150	20241204	120321	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2080	-20	5	-0.95	39995100	19301	75.56	2085	2100	2060	2730	1470	2100	2072.18	3.43	0	-283	2173	2136	2113	2076	2053	2125	2065	82	630	500	1510	5	1	16350563	340	4.12	0.39	12	0.12	505.00	5299.00	3080	20231127	-32.47	2060	20241204	0.97	2900	-28.28	20240108	2060	0.97	20241204	2940	-29.25	20231211	2060	0.97	20241204	0.52	N	021650	500	81 억	561224	N	N	N	N
151	20241204	110314	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2080	-20	5	-0.95	36409495	17578	68.81	2085	2100	2060	2730	1470	2100	2071.31	3.43	0	-184	2173	2136	2113	2076	2053	2125	2065	82	630	500	1510	5	1	16350563	340	4.12	0.39	12	0.11	505.00	5299.00	3080	20231127	-32.47	2060	20241204	0.97	2900	-28.28	20240108	2060	0.97	20241204	2940	-29.25	20231211	2060	0.97	20241204	0.52	N	021650	500	81 억	561224	N	N	N	N
152	20241204	100315	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2070	-30	5	-1.43	16276870	7820	30.61	2085	2100	2065	2730	1470	2100	2081.44	3.43	0	-275	2173	2136	2113	2076	2053	2125	2065	82	630	500	1510	5	1	16350563	338	4.10	0.39	12	0.05	505.00	5299.00	3080	20231127	-32.79	2065	20241204	0.24	2900	-28.62	20240108	2065	0.24	20241204	2940	-29.59	20231211	2065	0.24	20241204	0.52	N	021650	500	81 억	561224	N	N	N	N
153	20241204	090320	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2085	-15	5	-0.71	3227465	1548	6.06	2085	2085	2080	2730	1470	2100	2084.93	3.43	0	-229	2173	2136	2113	2076	2053	2125	2065	82	630	500	1510	5	1	16350563	341	4.13	0.39	12	0.01	505.00	5299.00	3080	20231127	-32.31	2080	20241204	0.24	2900	-28.10	20240108	2080	0.24	20241204	2940	-29.08	20231211	2080	0.24	20241204	0.52	N	021650	500	81 억	561224	N	N	N	N
154	20241203	160341	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2100	-15	5	-0.71	53846030	25542	61.29	2115	2150	2090	2745	1485	2115	2108.05	3.43	0	474	2245	2180	2140	2075	2035	2160	2055	82	630	500	1520	5	1	16350563	343	4.16	0.40	12	0.16	505.00	5299.00	3080	20231127	-31.82	2090	20241203	0.48	2900	-27.59	20240108	2090	0.48	20241203	2940	-28.57	20231211	2090	0.48	20241203	0.52	N	021650	500	81 억	560547	N	N	N	N
155	20241203	150344	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2125	10	2	0.47	47436825	22496	53.98	2115	2150	2090	2745	1485	2115	2108.58	3.43	0	750	2245	2180	2140	2075	2035	2160	2055	82	630	500	1520	5	1	16350563	347	4.21	0.40	12	0.14	505.00	5299.00	3080	20231127	-31.01	2090	20241203	1.67	2900	-26.72	20240108	2090	1.67	20241203	2940	-27.72	20231211	2090	1.67	20241203	0.52	N	021650	500	81 억	560547	N	N	N	N
156	20241203	140337	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2115	0	3	0.00	42425070	20122	48.29	2115	2150	2090	2745	1485	2115	2108.28	3.43	0	798	2245	2180	2140	2075	2035	2160	2055	82	630	500	1520	5	1	16350563	346	4.19	0.40	12	0.12	505.00	5299.00	3080	20231127	-31.33	2090	20241203	1.20	2900	-27.07	20240108	2090	1.20	20241203	2940	-28.06	20231211	2090	1.20	20241203	0.52	N	021650	500	81 억	560547	N	N	N	N
157	20241203	130336	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2120	5	2	0.24	41053240	19472	46.73	2115	2150	2090	2745	1485	2115	2108.21	3.43	0	798	2245	2180	2140	2075	2035	2160	2055	82	630	500	1520	5	1	16350563	347	4.20	0.40	12	0.12	505.00	5299.00	3080	20231127	-31.17	2090	20241203	1.44	2900	-26.90	20240108	2090	1.44	20241203	2940	-27.89	20231211	2090	1.44	20241203	0.52	N	021650	500	81 억	560547	N	N	N	N
158	20241203	120347	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2120	5	2	0.24	39723195	18843	45.22	2115	2150	2090	2745	1485	2115	2107.99	3.43	0	804	2245	2180	2140	2075	2035	2160	2055	82	630	500	1520	5	1	16350563	347	4.20	0.40	12	0.12	505.00	5299.00	3080	20231127	-31.17	2090	20241203	1.44	2900	-26.90	20240108	2090	1.44	20241203	2940	-27.89	20231211	2090	1.44	20241203	0.52	N	021650	500	81 억	560547	N	N	N	N
159	20241203	110334	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2115	0	3	0.00	38679010	18349	44.03	2115	2150	2090	2745	1485	2115	2107.83	3.43	0	804	2245	2180	2140	2075	2035	2160	2055	82	630	500	1520	5	1	16350563	346	4.19	0.40	12	0.11	505.00	5299.00	3080	20231127	-31.33	2090	20241203	1.20	2900	-27.07	20240108	2090	1.20	20241203	2940	-28.06	20231211	2090	1.20	20241203	0.52	N	021650	500	81 억	560547	N	N	N	N
160	20241203	100328	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2110	-5	5	-0.24	36814525	17469	41.92	2115	2150	2090	2745	1485	2115	2107.27	3.43	0	854	2245	2180	2140	2075	2035	2160	2055	82	630	500	1520	5	1	16350563	345	4.18	0.40	12	0.11	505.00	5299.00	3080	20231127	-31.49	2090	20241203	0.96	2900	-27.24	20240108	2090	0.96	20241203	2940	-28.23	20231211	2090	0.96	20241203	0.52	N	021650	500	81 억	560547	N	N	N	N
161	20241203	090327	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2100	-15	5	-0.71	3229815	1535	3.68	2115	2115	2100	2745	1485	2115	2101.10	3.43	0	378	2245	2180	2140	2075	2035	2160	2055	82	630	500	1520	5	1	16350563	343	4.16	0.40	12	0.01	505.00	5299.00	3080	20231127	-31.82	2100	20241203	0.00	2900	-27.59	20240108	2100	0.00	20241203	2940	-28.57	20231211	2100	0.00	20241203	0.52	N	021650	500	81 억	560547	N	N	N	N
162	20241202	160317	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2115	-90	5	-4.08	89204205	41673	240.44	2205	2205	2100	2865	1545	2205	2140.34	3.43	0	-1842	2245	2225	2210	2190	2175	2217	2182	82	660	500	1580	5	1	16350563	346	4.19	0.40	12	0.25	505.00	5299.00	3085	20231123	-31.44	2100	20241202	0.71	2900	-27.07	20240108	2100	0.71	20241202	2940	-28.06	20231211	2100	0.71	20241202	0.52	N	021650	500	81 억	561245	N	N	N	N
163	20241202	150341	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2125	-80	5	-3.63	78343915	36523	210.73	2205	2205	2110	2865	1545	2205	2144.69	3.43	0	-1750	2245	2225	2210	2190	2175	2217	2182	82	660	500	1580	5	1	16350563	347	4.21	0.40	12	0.22	505.00	5299.00	3085	20231123	-31.12	2110	20241202	0.71	2900	-26.72	20240108	2110	0.71	20241202	2940	-27.72	20231211	2110	0.71	20241202	0.52	N	021650	500	81 억	561245	N	N	N	N
164	20241202	140329	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2125	-80	5	-3.63	66868060	31107	179.48	2205	2205	2120	2865	1545	2205	2149.22	3.43	0	-1553	2245	2225	2210	2190	2175	2217	2182	82	660	500	1580	5	1	16350563	347	4.21	0.40	12	0.19	505.00	5299.00	3085	20231123	-31.12	2120	20241202	0.24	2900	-26.72	20240108	2120	0.24	20241202	2940	-27.72	20231211	2120	0.24	20241202	0.52	N	021650	500	81 억	561245	N	N	N	N
165	20241202	130332	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2130	-75	5	-3.40	58079475	26972	155.62	2205	2205	2120	2865	1545	2205	2152.90	3.43	0	-1623	2245	2225	2210	2190	2175	2217	2182	82	660	500	1580	5	1	16350563	348	4.22	0.40	12	0.16	505.00	5299.00	3085	20231123	-30.96	2120	20241202	0.47	2900	-26.55	20240108	2120	0.47	20241202	2940	-27.55	20231211	2120	0.47	20241202	0.52	N	021650	500	81 억	561245	N	N	N	N
166	20241202	120339	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2135	-70	5	-3.17	47536530	22028	127.09	2205	2205	2130	2865	1545	2205	2157.53	3.43	0	-1678	2245	2225	2210	2190	2175	2217	2182	82	660	500	1580	5	1	16350563	349	4.23	0.40	12	0.13	505.00	5299.00	3085	20231123	-30.79	2130	20241202	0.23	2900	-26.38	20240108	2130	0.23	20241202	2940	-27.38	20231211	2130	0.23	20241202	0.52	N	021650	500	81 억	561245	N	N	N	N
167	20241202	110323	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2150	-55	5	-2.49	37445515	17313	99.89	2205	2205	2150	2865	1545	2205	2162.31	3.43	0	-829	2245	2225	2210	2190	2175	2217	2182	82	660	500	1580	5	1	16350563	352	4.26	0.41	12	0.11	505.00	5299.00	3085	20231123	-30.31	2150	20241202	0.00	2900	-25.86	20240108	2150	0.00	20241202	2940	-26.87	20231211	2150	0.00	20241202	0.52	N	021650	500	81 억	561245	N	N	N	N
168	20241202	100318	57	100.00	KOSDAQ		화학	N	N	N	N	N	2165	-40	5	-1.81	19373535	8921	51.47	2205	2205	2155	2865	1545	2205	2170.83	3.43	0	-829	2245	2225	2210	2190	2175	2217	2182	82	660	500	1580	5	1	16350563	354	4.29	0.41	12	0.05	505.00	5299.00	3085	20231123	-29.82	2150	20240805	0.70	2900	-25.34	20240108	2150	0.70	20240805	2940	-26.36	20231211	2150	0.70	20240805	0.52	N	021650	500	81 억	561245	N	N	N	N
169	20241202	090320	57	100.00	KOSDAQ		화학	N	N	N	N	N	2205	0	3	0.00	817740	371	2.14	2205	2205	2200	2865	1545	2205	2202.90	3.43	0	-79	2245	2225	2210	2190	2175	2217	2182	82	660	500	1580	5	1	16350563	361	4.37	0.42	12	0.00	505.00	5299.00	3085	20231123	-28.53	2150	20240805	2.56	2900	-23.97	20240108	2150	2.56	20240805	2940	-25.00	20231211	2150	2.56	20240805	0.52	N	021650	500	81 억	561245	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History