KissMeData/045060/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160525	57	100.00	KOSDAQ		화학	N	N	N	N	N	2535	50	2	2.01	42044245	16621	90.89	2485	2565	2475	3230	1740	2485	2529.58	1.47	-1219	-1333	2588	2536	2493	2441	2398	2515	2420	85	745	500	1730	5	1	16941974	429	4.84	0.39	12	0.10	524.00	6519.00	3255	20240116	-22.12	2390	20241209	6.07	3255	-22.12	20240116	2390	6.07	20241209	3255	-22.12	20240116	2390	6.07	20241209	0.26	N	045060	500	84 억	249807	N	N	N	N
3	20241231	150526	57	100.00	KOSDAQ		화학	N	N	N	N	N	2535	50	2	2.01	42044245	16621	90.89	2485	2565	2475	3230	1740	2485	2529.58	1.47	-1219	-1333	2588	2536	2493	2441	2398	2515	2420	85	745	500	1730	5	1	16941974	429	4.84	0.39	12	0.10	524.00	6519.00	3255	20240116	-22.12	2390	20241209	6.07	3255	-22.12	20240116	2390	6.07	20241209	3255	-22.12	20240116	2390	6.07	20241209	0.26	N	045060	500	84 억	249807	N	N	N	N
4	20241231	140525	57	100.00	KOSDAQ		화학	N	N	N	N	N	2535	50	2	2.01	42044245	16621	90.89	2485	2565	2475	3230	1740	2485	2529.58	1.47	-1219	-1333	2588	2536	2493	2441	2398	2515	2420	85	745	500	1730	5	1	16941974	429	4.84	0.39	12	0.10	524.00	6519.00	3255	20240116	-22.12	2390	20241209	6.07	3255	-22.12	20240116	2390	6.07	20241209	3255	-22.12	20240116	2390	6.07	20241209	0.26	N	045060	500	84 억	249807	N	N	N	N
5	20241231	130525	57	100.00	KOSDAQ		화학	N	N	N	N	N	2535	50	2	2.01	42044245	16621	90.89	2485	2565	2475	3230	1740	2485	2529.58	1.47	-1219	-1333	2588	2536	2493	2441	2398	2515	2420	85	745	500	1730	5	1	16941974	429	4.84	0.39	12	0.10	524.00	6519.00	3255	20240116	-22.12	2390	20241209	6.07	3255	-22.12	20240116	2390	6.07	20241209	3255	-22.12	20240116	2390	6.07	20241209	0.26	N	045060	500	84 억	249807	N	N	N	N
6	20241231	120525	57	100.00	KOSDAQ		화학	N	N	N	N	N	2535	50	2	2.01	42044245	16621	90.89	2485	2565	2475	3230	1740	2485	2529.58	1.47	-1219	-1333	2588	2536	2493	2441	2398	2515	2420	85	745	500	1730	5	1	16941974	429	4.84	0.39	12	0.10	524.00	6519.00	3255	20240116	-22.12	2390	20241209	6.07	3255	-22.12	20240116	2390	6.07	20241209	3255	-22.12	20240116	2390	6.07	20241209	0.26	N	045060	500	84 억	249807	N	N	N	N
7	20241231	110524	57	100.00	KOSDAQ		화학	N	N	N	N	N	2535	50	2	2.01	42044245	16621	90.89	2485	2565	2475	3230	1740	2485	2529.58	1.47	-1219	-1333	2588	2536	2493	2441	2398	2515	2420	85	745	500	1730	5	1	16941974	429	4.84	0.39	12	0.10	524.00	6519.00	3255	20240116	-22.12	2390	20241209	6.07	3255	-22.12	20240116	2390	6.07	20241209	3255	-22.12	20240116	2390	6.07	20241209	0.26	N	045060	500	84 억	249807	N	N	N	N
8	20241231	100518	57	100.00	KOSDAQ		화학	N	N	N	N	N	2535	50	2	2.01	42044245	16621	90.89	2485	2565	2475	3230	1740	2485	2529.58	1.47	-1219	-1333	2588	2536	2493	2441	2398	2515	2420	85	745	500	1730	5	1	16941974	429	4.84	0.39	12	0.10	524.00	6519.00	3255	20240116	-22.12	2390	20241209	6.07	3255	-22.12	20240116	2390	6.07	20241209	3255	-22.12	20240116	2390	6.07	20241209	0.26	N	045060	500	84 억	249807	N	N	N	N
9	20241231	090526	57	100.00	KOSDAQ		화학	N	N	N	N	N	2535	50	2	2.01	42044245	16621	90.89	2485	2565	2475	3230	1740	2485	2529.58	1.47	-1219	-1333	2588	2536	2493	2441	2398	2515	2420	85	745	500	1730	5	1	16941974	429	4.84	0.39	12	0.10	524.00	6519.00	3255	20240116	-22.12	2390	20241209	6.07	3255	-22.12	20240116	2390	6.07	20241209	3255	-22.12	20240116	2390	6.07	20241209	0.26	N	045060	500	84 억	249807	N	N	N	N
10	20241230	160522	57	100.00	KOSDAQ		화학	N	N	N	N	N	2535	50	2	2.01	42026395	16614	90.86	2485	2565	2475	3230	1740	2485	2529.58	1.48	0	-1333	2588	2536	2493	2441	2398	2515	2420	85	745	500	1730	5	1	16941974	429	4.84	0.39	12	0.10	524.00	6519.00	3255	20240116	-22.12	2390	20241209	6.07	3255	-22.12	20240116	2390	6.07	20241209	3255	-22.12	20240116	2390	6.07	20241209	0.26	N	045060	500	84 억	251026	N	N	N	N
11	20241230	150525	57	100.00	KOSDAQ		화학	N	N	N	N	N	2530	45	2	1.81	41813455	16530	90.40	2485	2565	2475	3230	1740	2485	2529.55	1.48	0	-1317	2588	2536	2493	2441	2398	2515	2420	85	745	500	1730	5	1	16941974	429	4.83	0.39	12	0.10	524.00	6519.00	3255	20240116	-22.27	2390	20241209	5.86	3255	-22.27	20240116	2390	5.86	20241209	3255	-22.27	20240116	2390	5.86	20241209	0.26	N	045060	500	84 억	251026	N	N	N	N
12	20241230	140524	57	100.00	KOSDAQ		화학	N	N	N	N	N	2535	50	2	2.01	40598065	16050	87.77	2485	2565	2475	3230	1740	2485	2529.47	1.48	0	-1146	2588	2536	2493	2441	2398	2515	2420	85	745	500	1730	5	1	16941974	429	4.84	0.39	12	0.09	524.00	6519.00	3255	20240116	-22.12	2390	20241209	6.07	3255	-22.12	20240116	2390	6.07	20241209	3255	-22.12	20240116	2390	6.07	20241209	0.26	N	045060	500	84 억	251026	N	N	N	N
13	20241230	130524	57	100.00	KOSDAQ		화학	N	N	N	N	N	2520	35	2	1.41	39917440	15780	86.30	2485	2565	2475	3230	1740	2485	2529.62	1.48	0	-1008	2588	2536	2493	2441	2398	2515	2420	85	745	500	1730	5	1	16941974	427	4.81	0.39	12	0.09	524.00	6519.00	3255	20240116	-22.58	2390	20241209	5.44	3255	-22.58	20240116	2390	5.44	20241209	3255	-22.58	20240116	2390	5.44	20241209	0.26	N	045060	500	84 억	251026	N	N	N	N
14	20241230	120522	57	100.00	KOSDAQ		화학	N	N	N	N	N	2530	45	2	1.81	37157425	14683	80.30	2485	2565	2475	3230	1740	2485	2530.64	1.48	0	-784	2588	2536	2493	2441	2398	2515	2420	85	745	500	1730	5	1	16941974	429	4.83	0.39	12	0.09	524.00	6519.00	3255	20240116	-22.27	2390	20241209	5.86	3255	-22.27	20240116	2390	5.86	20241209	3255	-22.27	20240116	2390	5.86	20241209	0.26	N	045060	500	84 억	251026	N	N	N	N
15	20241230	110525	57	100.00	KOSDAQ		화학	N	N	N	N	N	2555	70	2	2.82	36299275	14346	78.45	2485	2565	2475	3230	1740	2485	2530.27	1.48	0	-808	2588	2536	2493	2441	2398	2515	2420	85	745	500	1730	5	1	16941974	433	4.88	0.39	12	0.08	524.00	6519.00	3255	20240116	-21.51	2390	20241209	6.90	3255	-21.51	20240116	2390	6.90	20241209	3255	-21.51	20240116	2390	6.90	20241209	0.26	N	045060	500	84 억	251026	N	N	N	N
16	20241230	100524	57	100.00	KOSDAQ		화학	N	N	N	N	N	2510	25	2	1.01	8913170	3576	19.56	2485	2515	2475	3230	1740	2485	2492.50	1.48	0	-692	2588	2536	2493	2441	2398	2515	2420	85	745	500	1730	5	1	16941974	425	4.79	0.39	12	0.02	524.00	6519.00	3255	20240116	-22.89	2390	20241209	5.02	3255	-22.89	20240116	2390	5.02	20241209	3255	-22.89	20240116	2390	5.02	20241209	0.26	N	045060	500	84 억	251026	N	N	N	N
17	20241230	090525	57	100.00	KOSDAQ		화학	N	N	N	N	N	2475	-10	5	-0.40	375070	151	0.83	2485	2485	2475	3230	1740	2485	2483.91	1.48	0	-38	2588	2536	2493	2441	2398	2515	2420	85	745	500	1730	5	1	16941974	419	4.72	0.38	12	0.00	524.00	6519.00	3255	20240116	-23.96	2390	20241209	3.56	3255	-23.96	20240116	2390	3.56	20241209	3255	-23.96	20240116	2390	3.56	20241209	0.26	N	045060	500	84 억	251026	N	N	N	N
18	20241227	160522	57	100.00	KOSDAQ		화학	N	N	N	N	N	2485	-70	5	-2.74	45354805	18258	248.68	2545	2545	2450	3320	1790	2555	2484.03	1.49	0	-1421	2625	2590	2570	2535	2515	2580	2525	85	765	500	1780	5	1	16941974	421	4.74	0.38	12	0.11	524.00	6519.00	3255	20240116	-23.66	2390	20241209	3.97	3255	-23.66	20240116	2390	3.97	20241209	3255	-23.66	20240116	2390	3.97	20241209	0.26	N	045060	500	84 억	252433	N	N	N	N
19	20241227	150521	57	100.00	KOSDAQ		화학	N	N	N	N	N	2485	-70	5	-2.74	43679915	17584	239.50	2545	2545	2450	3320	1790	2555	2483.99	1.49	0	-1317	2625	2590	2570	2535	2515	2580	2525	85	765	500	1780	5	1	16941974	421	4.74	0.38	12	0.10	524.00	6519.00	3255	20240116	-23.66	2390	20241209	3.97	3255	-23.66	20240116	2390	3.97	20241209	3255	-23.66	20240116	2390	3.97	20241209	0.26	N	045060	500	84 억	252433	N	N	N	N
20	20241227	140523	57	100.00	KOSDAQ		화학	N	N	N	N	N	2485	-70	5	-2.74	41025635	16518	224.98	2545	2545	2450	3320	1790	2555	2483.61	1.49	0	-1265	2625	2590	2570	2535	2515	2580	2525	85	765	500	1780	5	1	16941974	421	4.74	0.38	12	0.10	524.00	6519.00	3255	20240116	-23.66	2390	20241209	3.97	3255	-23.66	20240116	2390	3.97	20241209	3255	-23.66	20240116	2390	3.97	20241209	0.26	N	045060	500	84 억	252433	N	N	N	N
21	20241227	130523	57	100.00	KOSDAQ		화학	N	N	N	N	N	2450	-105	5	-4.11	34082170	13702	186.62	2545	2545	2450	3320	1790	2555	2487.29	1.49	0	-1008	2625	2590	2570	2535	2515	2580	2525	85	765	500	1780	5	1	16941974	415	4.68	0.38	12	0.08	524.00	6519.00	3255	20240116	-24.73	2390	20241209	2.51	3255	-24.73	20240116	2390	2.51	20241209	3255	-24.73	20240116	2390	2.51	20241209	0.26	N	045060	500	84 억	252433	N	N	N	N
22	20241227	120522	57	100.00	KOSDAQ		화학	N	N	N	N	N	2485	-70	5	-2.74	17423965	6938	94.50	2545	2545	2480	3320	1790	2555	2511.26	1.49	0	-792	2625	2590	2570	2535	2515	2580	2525	85	765	500	1780	5	1	16941974	421	4.74	0.38	12	0.04	524.00	6519.00	3255	20240116	-23.66	2390	20241209	3.97	3255	-23.66	20240116	2390	3.97	20241209	3255	-23.66	20240116	2390	3.97	20241209	0.26	N	045060	500	84 억	252433	N	N	N	N
23	20241227	110521	57	100.00	KOSDAQ		화학	N	N	N	N	N	2525	-30	5	-1.17	8409765	3325	45.29	2545	2545	2510	3320	1790	2555	2529.10	1.49	0	-606	2625	2590	2570	2535	2515	2580	2525	85	765	500	1780	5	1	16941974	428	4.82	0.39	12	0.02	524.00	6519.00	3255	20240116	-22.43	2390	20241209	5.65	3255	-22.43	20240116	2390	5.65	20241209	3255	-22.43	20240116	2390	5.65	20241209	0.26	N	045060	500	84 억	252433	N	N	N	N
24	20241227	100521	57	100.00	KOSDAQ		화학	N	N	N	N	N	2515	-40	5	-1.57	7048610	2786	37.95	2545	2545	2510	3320	1790	2555	2529.83	1.49	0	-446	2625	2590	2570	2535	2515	2580	2525	85	765	500	1780	5	1	16941974	426	4.80	0.39	12	0.02	524.00	6519.00	3255	20240116	-22.73	2390	20241209	5.23	3255	-22.73	20240116	2390	5.23	20241209	3255	-22.73	20240116	2390	5.23	20241209	0.26	N	045060	500	84 억	252433	N	N	N	N
25	20241227	090523	57	100.00	KOSDAQ		화학	N	N	N	N	N	2540	-15	5	-0.59	1351300	531	7.23	2545	2545	2540	3320	1790	2555	2544.42	1.49	0	24	2625	2590	2570	2535	2515	2580	2525	85	765	500	1780	5	1	16941974	430	4.85	0.39	12	0.00	524.00	6519.00	3255	20240116	-21.97	2390	20241209	6.28	3255	-21.97	20240116	2390	6.28	20241209	3255	-21.97	20240116	2390	6.28	20241209	0.26	N	045060	500	84 억	252433	N	N	N	N
26	20241226	160520	57	100.00	KOSDAQ		화학	N	N	N	N	N	2555	-40	5	-1.54	18901570	7330	76.84	2600	2605	2550	3370	1820	2595	2578.84	1.50	0	-1189	2641	2617	2601	2577	2561	2610	2570	85	775	500	1810	5	1	16941974	433	4.88	0.39	12	0.04	524.00	6519.00	3255	20240116	-21.51	2390	20241209	6.90	3255	-21.51	20240116	2390	6.90	20241209	3255	-21.51	20240116	2390	6.90	20241209	0.26	N	045060	500	84 억	253608	N	N	N	N
27	20241226	150518	57	100.00	KOSDAQ		화학	N	N	N	N	N	2560	-35	5	-1.35	17930645	6950	72.86	2600	2605	2550	3370	1820	2595	2579.91	1.50	0	-1170	2641	2617	2601	2577	2561	2610	2570	85	775	500	1810	5	1	16941974	434	4.89	0.39	12	0.04	524.00	6519.00	3255	20240116	-21.35	2390	20241209	7.11	3255	-21.35	20240116	2390	7.11	20241209	3255	-21.35	20240116	2390	7.11	20241209	0.26	N	045060	500	84 억	253608	N	N	N	N
28	20241226	140517	57	100.00	KOSDAQ		화학	N	N	N	N	N	2570	-25	5	-0.96	13991255	5411	56.73	2600	2605	2570	3370	1820	2595	2585.67	1.50	0	-1009	2641	2617	2601	2577	2561	2610	2570	85	775	500	1810	5	1	16941974	435	4.90	0.39	12	0.03	524.00	6519.00	3255	20240116	-21.04	2390	20241209	7.53	3255	-21.04	20240116	2390	7.53	20241209	3255	-21.04	20240116	2390	7.53	20241209	0.26	N	045060	500	84 억	253608	N	N	N	N
29	20241226	130519	57	100.00	KOSDAQ		화학	N	N	N	N	N	2590	-5	5	-0.19	13785345	5331	55.89	2600	2605	2570	3370	1820	2595	2585.85	1.50	0	-970	2641	2617	2601	2577	2561	2610	2570	85	775	500	1810	5	1	16941974	439	4.94	0.40	12	0.03	524.00	6519.00	3255	20240116	-20.43	2390	20241209	8.37	3255	-20.43	20240116	2390	8.37	20241209	3255	-20.43	20240116	2390	8.37	20241209	0.26	N	045060	500	84 억	253608	N	N	N	N
30	20241226	120516	57	100.00	KOSDAQ		화학	N	N	N	N	N	2575	-20	5	-0.77	9536815	3688	38.66	2600	2605	2575	3370	1820	2595	2585.86	1.50	0	-545	2641	2617	2601	2577	2561	2610	2570	85	775	500	1810	5	1	16941974	436	4.91	0.39	12	0.02	524.00	6519.00	3255	20240116	-20.89	2390	20241209	7.74	3255	-20.89	20240116	2390	7.74	20241209	3255	-20.89	20240116	2390	7.74	20241209	0.26	N	045060	500	84 억	253608	N	N	N	N
31	20241226	110517	57	100.00	KOSDAQ		화학	N	N	N	N	N	2580	-15	5	-0.58	9021000	3488	36.57	2600	2605	2575	3370	1820	2595	2586.25	1.50	0	-465	2641	2617	2601	2577	2561	2610	2570	85	775	500	1810	5	1	16941974	437	4.92	0.40	12	0.02	524.00	6519.00	3255	20240116	-20.74	2390	20241209	7.95	3255	-20.74	20240116	2390	7.95	20241209	3255	-20.74	20240116	2390	7.95	20241209	0.26	N	045060	500	84 억	253608	N	N	N	N
32	20241226	100518	57	100.00	KOSDAQ		화학	N	N	N	N	N	2595	0	3	0.00	2605240	1004	10.53	2600	2605	2590	3370	1820	2595	2594.86	1.50	0	-214	2641	2617	2601	2577	2561	2610	2570	85	775	500	1810	5	1	16941974	440	4.95	0.40	12	0.01	524.00	6519.00	3255	20240116	-20.28	2390	20241209	8.58	3255	-20.28	20240116	2390	8.58	20241209	3255	-20.28	20240116	2390	8.58	20241209	0.26	N	045060	500	84 억	253608	N	N	N	N
33	20241226	090518	57	100.00	KOSDAQ		화학	N	N	N	N	N	2600	5	2	0.19	51905	20	0.21	2600	2600	2600	3370	1820	2595	2600.00	1.50	0	0	2641	2617	2601	2577	2561	2610	2570	85	775	500	1810	5	1	16941974	440	4.96	0.40	12	0.00	524.00	6519.00	3255	20240116	-20.12	2390	20241209	8.79	3255	-20.12	20240116	2390	8.79	20241209	3255	-20.12	20240116	2390	8.79	20241209	0.26	N	045060	500	84 억	253608	N	N	N	N
34	20241224	160518	57	100.00	KOSDAQ		화학	N	N	N	N	N	2595	-5	5	-0.19	24770595	9532	86.54	2610	2625	2585	3380	1820	2600	2598.68	1.50	0	-953	2660	2630	2590	2560	2520	2610	2540	85	780	500	1820	5	1	16941974	440	4.95	0.40	12	0.06	524.00	6519.00	3255	20240116	-20.28	2390	20241209	8.58	3255	-20.28	20240116	2390	8.58	20241209	3255	-20.28	20240116	2390	8.58	20241209	0.27	N	045060	500	84 억	254547	N	N	N	N
35	20241224	150517	57	100.00	KOSDAQ		화학	N	N	N	N	N	2595	-5	5	-0.19	23605425	9083	82.47	2610	2625	2585	3380	1820	2600	2598.86	1.50	0	-939	2660	2630	2590	2560	2520	2610	2540	85	780	500	1820	5	1	16941974	440	4.95	0.40	12	0.05	524.00	6519.00	3255	20240116	-20.28	2390	20241209	8.58	3255	-20.28	20240116	2390	8.58	20241209	3255	-20.28	20240116	2390	8.58	20241209	0.27	N	045060	500	84 억	254547	N	N	N	N
36	20241224	140516	57	100.00	KOSDAQ		화학	N	N	N	N	N	2600	0	3	0.00	22733930	8747	79.42	2610	2625	2585	3380	1820	2600	2599.05	1.50	0	-716	2660	2630	2590	2560	2520	2610	2540	85	780	500	1820	5	1	16941974	440	4.96	0.40	12	0.05	524.00	6519.00	3255	20240116	-20.12	2390	20241209	8.79	3255	-20.12	20240116	2390	8.79	20241209	3255	-20.12	20240116	2390	8.79	20241209	0.27	N	045060	500	84 억	254547	N	N	N	N
37	20241224	130517	57	100.00	KOSDAQ		화학	N	N	N	N	N	2595	-5	5	-0.19	17651275	6785	61.60	2610	2625	2595	3380	1820	2600	2601.51	1.50	0	-430	2660	2630	2590	2560	2520	2610	2540	85	780	500	1820	5	1	16941974	440	4.95	0.40	12	0.04	524.00	6519.00	3255	20240116	-20.28	2390	20241209	8.58	3255	-20.28	20240116	2390	8.58	20241209	3255	-20.28	20240116	2390	8.58	20241209	0.27	N	045060	500	84 억	254547	N	N	N	N
38	20241224	120516	57	100.00	KOSDAQ		화학	N	N	N	N	N	2600	0	3	0.00	16903450	6497	58.99	2610	2625	2595	3380	1820	2600	2601.73	1.50	0	-368	2660	2630	2590	2560	2520	2610	2540	85	780	500	1820	5	1	16941974	440	4.96	0.40	12	0.04	524.00	6519.00	3255	20240116	-20.12	2390	20241209	8.79	3255	-20.12	20240116	2390	8.79	20241209	3255	-20.12	20240116	2390	8.79	20241209	0.27	N	045060	500	84 억	254547	N	N	N	N
39	20241224	110517	57	100.00	KOSDAQ		화학	N	N	N	N	N	2600	0	3	0.00	12812265	4924	44.71	2610	2625	2595	3380	1820	2600	2602.00	1.50	0	-120	2660	2630	2590	2560	2520	2610	2540	85	780	500	1820	5	1	16941974	440	4.96	0.40	12	0.03	524.00	6519.00	3255	20240116	-20.12	2390	20241209	8.79	3255	-20.12	20240116	2390	8.79	20241209	3255	-20.12	20240116	2390	8.79	20241209	0.27	N	045060	500	84 억	254547	N	N	N	N
40	20241224	100518	57	100.00	KOSDAQ		화학	N	N	N	N	N	2595	-5	5	-0.19	9303595	3576	32.47	2610	2625	2595	3380	1820	2600	2601.68	1.50	0	-36	2660	2630	2590	2560	2520	2610	2540	85	780	500	1820	5	1	16941974	440	4.95	0.40	12	0.02	524.00	6519.00	3255	20240116	-20.28	2390	20241209	8.58	3255	-20.28	20240116	2390	8.58	20241209	3255	-20.28	20240116	2390	8.58	20241209	0.27	N	045060	500	84 억	254547	N	N	N	N
41	20241224	090519	57	100.00	KOSDAQ		화학	N	N	N	N	N	2610	10	2	0.38	5220	2	0.02	2610	2610	2610	3380	1820	2600	2610.00	1.50	0	0	2660	2630	2590	2560	2520	2610	2540	85	780	500	1820	5	1	16941974	442	4.98	0.40	12	0.00	524.00	6519.00	3255	20240116	-19.82	2390	20241209	9.21	3255	-19.82	20240116	2390	9.21	20241209	3255	-19.82	20240116	2390	9.21	20241209	0.27	N	045060	500	84 억	254547	N	N	N	N
42	20241223	160513	57	100.00	KOSDAQ		화학	N	N	N	N	N	2600	30	2	1.17	28270885	10948	95.74	2620	2620	2550	3340	1800	2570	2582.29	1.51	0	-702	2686	2627	2591	2532	2496	2610	2515	85	770	500	1790	5	1	16941974	440	4.96	0.40	12	0.06	524.00	6519.00	3255	20240116	-20.12	2390	20241209	8.79	3255	-20.12	20240116	2390	8.79	20241209	3255	-20.12	20240116	2390	8.79	20241209	0.27	N	045060	500	84 억	255541	N	N	N	N
43	20241223	150517	57	100.00	KOSDAQ		화학	N	N	N	N	N	2620	50	2	1.95	26624130	10316	90.21	2620	2620	2550	3340	1800	2570	2580.86	1.51	0	-748	2686	2627	2591	2532	2496	2610	2515	85	770	500	1790	5	1	16941974	444	5.00	0.40	12	0.06	524.00	6519.00	3255	20240116	-19.51	2390	20241209	9.62	3255	-19.51	20240116	2390	9.62	20241209	3255	-19.51	20240116	2390	9.62	20241209	0.27	N	045060	500	84 억	255541	N	N	N	N
44	20241223	140512	57	100.00	KOSDAQ		화학	N	N	N	N	N	2605	35	2	1.36	22603160	8776	76.75	2620	2620	2550	3340	1800	2570	2575.57	1.51	0	-576	2686	2627	2591	2532	2496	2610	2515	85	770	500	1790	5	1	16941974	441	4.97	0.40	12	0.05	524.00	6519.00	3255	20240116	-19.97	2390	20241209	9.00	3255	-19.97	20240116	2390	9.00	20241209	3255	-19.97	20240116	2390	9.00	20241209	0.27	N	045060	500	84 억	255541	N	N	N	N
45	20241223	130513	57	100.00	KOSDAQ		화학	N	N	N	N	N	2600	30	2	1.17	19400100	7545	65.98	2620	2620	2550	3340	1800	2570	2571.25	1.51	0	-503	2686	2627	2591	2532	2496	2610	2515	85	770	500	1790	5	1	16941974	440	4.96	0.40	12	0.04	524.00	6519.00	3255	20240116	-20.12	2390	20241209	8.79	3255	-20.12	20240116	2390	8.79	20241209	3255	-20.12	20240116	2390	8.79	20241209	0.27	N	045060	500	84 억	255541	N	N	N	N
46	20241223	120515	57	100.00	KOSDAQ		화학	N	N	N	N	N	2560	-10	5	-0.39	13694625	5342	46.72	2620	2620	2550	3340	1800	2570	2563.58	1.51	0	32	2686	2627	2591	2532	2496	2610	2515	85	770	500	1790	5	1	16941974	434	4.89	0.39	12	0.03	524.00	6519.00	3255	20240116	-21.35	2390	20241209	7.11	3255	-21.35	20240116	2390	7.11	20241209	3255	-21.35	20240116	2390	7.11	20241209	0.27	N	045060	500	84 억	255541	N	N	N	N
47	20241223	110513	57	100.00	KOSDAQ		화학	N	N	N	N	N	2565	-5	5	-0.19	9786595	3817	33.38	2620	2620	2550	3340	1800	2570	2563.95	1.51	0	36	2686	2627	2591	2532	2496	2610	2515	85	770	500	1790	5	1	16941974	435	4.90	0.39	12	0.02	524.00	6519.00	3255	20240116	-21.20	2390	20241209	7.32	3255	-21.20	20240116	2390	7.32	20241209	3255	-21.20	20240116	2390	7.32	20241209	0.27	N	045060	500	84 억	255541	N	N	N	N
48	20241223	100510	57	100.00	KOSDAQ		화학	N	N	N	N	N	2585	15	2	0.58	1933920	750	6.56	2620	2620	2565	3340	1800	2570	2578.56	1.51	0	88	2686	2627	2591	2532	2496	2610	2515	85	770	500	1790	5	1	16941974	438	4.93	0.40	12	0.00	524.00	6519.00	3255	20240116	-20.58	2390	20241209	8.16	3255	-20.58	20240116	2390	8.16	20241209	3255	-20.58	20240116	2390	8.16	20241209	0.27	N	045060	500	84 억	255541	N	N	N	N
49	20241223	090513	57	100.00	KOSDAQ		화학	N	N	N	N	N	2585	15	2	0.58	449425	173	1.51	2620	2620	2585	3340	1800	2570	2597.83	1.51	0	98	2686	2627	2591	2532	2496	2610	2515	85	770	500	1790	5	1	16941974	438	4.93	0.40	12	0.00	524.00	6519.00	3255	20240116	-20.58	2390	20241209	8.16	3255	-20.58	20240116	2390	8.16	20241209	3255	-20.58	20240116	2390	8.16	20241209	0.27	N	045060	500	84 억	255541	N	N	N	N
50	20241220	160511	57	100.00	KOSDAQ		화학	N	N	N	N	N	2570	-10	5	-0.39	29654810	11428	167.57	2580	2650	2555	3350	1810	2580	2594.93	1.52	0	-1368	2606	2592	2571	2557	2536	2600	2565	85	770	500	1800	5	1	16941974	435	4.90	0.39	12	0.07	524.00	6519.00	3255	20240116	-21.04	2390	20241209	7.53	3255	-21.04	20240116	2390	7.53	20241209	3255	-21.04	20240116	2390	7.53	20241209	0.27	N	045060	500	84 억	256921	N	N	N	N
51	20241220	150513	57	100.00	KOSDAQ		화학	N	N	N	N	N	2565	-15	5	-0.58	26084265	10035	147.14	2580	2650	2565	3350	1810	2580	2599.33	1.52	0	-1035	2606	2592	2571	2557	2536	2600	2565	85	770	500	1800	5	1	16941974	435	4.90	0.39	12	0.06	524.00	6519.00	3255	20240116	-21.20	2390	20241209	7.32	3255	-21.20	20240116	2390	7.32	20241209	3255	-21.20	20240116	2390	7.32	20241209	0.27	N	045060	500	84 억	256921	N	N	N	N
52	20241220	140512	57	100.00	KOSDAQ		화학	N	N	N	N	N	2575	-5	5	-0.19	24266655	9327	136.76	2580	2650	2575	3350	1810	2580	2601.76	1.52	0	-973	2606	2592	2571	2557	2536	2600	2565	85	770	500	1800	5	1	16941974	436	4.91	0.39	12	0.06	524.00	6519.00	3255	20240116	-20.89	2390	20241209	7.74	3255	-20.89	20240116	2390	7.74	20241209	3255	-20.89	20240116	2390	7.74	20241209	0.27	N	045060	500	84 억	256921	N	N	N	N
53	20241220	130510	57	100.00	KOSDAQ		화학	N	N	N	N	N	2585	5	2	0.19	20954660	8043	117.93	2580	2650	2580	3350	1810	2580	2605.33	1.52	0	-889	2606	2592	2571	2557	2536	2600	2565	85	770	500	1800	5	1	16941974	438	4.93	0.40	12	0.05	524.00	6519.00	3255	20240116	-20.58	2390	20241209	8.16	3255	-20.58	20240116	2390	8.16	20241209	3255	-20.58	20240116	2390	8.16	20241209	0.27	N	045060	500	84 억	256921	N	N	N	N
54	20241220	120510	57	100.00	KOSDAQ		화학	N	N	N	N	N	2595	15	2	0.58	19221725	7373	108.11	2580	2650	2580	3350	1810	2580	2607.04	1.52	0	-889	2606	2592	2571	2557	2536	2600	2565	85	770	500	1800	5	1	16941974	440	4.95	0.40	12	0.04	524.00	6519.00	3255	20240116	-20.28	2390	20241209	8.58	3255	-20.28	20240116	2390	8.58	20241209	3255	-20.28	20240116	2390	8.58	20241209	0.27	N	045060	500	84 억	256921	N	N	N	N
55	20241220	110510	57	100.00	KOSDAQ		화학	N	N	N	N	N	2595	15	2	0.58	17859620	6849	100.43	2580	2650	2580	3350	1810	2580	2607.62	1.52	0	-480	2606	2592	2571	2557	2536	2600	2565	85	770	500	1800	5	1	16941974	440	4.95	0.40	12	0.04	524.00	6519.00	3255	20240116	-20.28	2390	20241209	8.58	3255	-20.28	20240116	2390	8.58	20241209	3255	-20.28	20240116	2390	8.58	20241209	0.27	N	045060	500	84 억	256921	N	N	N	N
56	20241220	100511	57	100.00	KOSDAQ		화학	N	N	N	N	N	2590	10	2	0.39	9502025	3636	53.31	2580	2650	2580	3350	1810	2580	2613.32	1.52	0	-129	2606	2592	2571	2557	2536	2600	2565	85	770	500	1800	5	1	16941974	439	4.94	0.40	12	0.02	524.00	6519.00	3255	20240116	-20.43	2390	20241209	8.37	3255	-20.43	20240116	2390	8.37	20241209	3255	-20.43	20240116	2390	8.37	20241209	0.27	N	045060	500	84 억	256921	N	N	N	N
57	20241220	090512	57	100.00	KOSDAQ		화학	N	N	N	N	N	2595	15	2	0.58	343640	133	1.95	2580	2595	2580	3350	1810	2580	2583.76	1.52	0	-52	2606	2592	2571	2557	2536	2600	2565	85	770	500	1800	5	1	16941974	440	4.95	0.40	12	0.00	524.00	6519.00	3255	20240116	-20.28	2390	20241209	8.58	3255	-20.28	20240116	2390	8.58	20241209	3255	-20.28	20240116	2390	8.58	20241209	0.27	N	045060	500	84 억	256921	N	N	N	N
58	20241219	160510	57	100.00	KOSDAQ		화학	N	N	N	N	N	2580	5	2	0.19	17511425	6820	119.50	2570	2585	2550	3345	1805	2575	2567.66	1.52	0	-1220	2611	2592	2566	2547	2521	2602	2557	85	770	500	1800	5	1	16941974	437	4.92	0.40	12	0.04	524.00	6519.00	3255	20240116	-20.74	2390	20241209	7.95	3255	-20.74	20240116	2390	7.95	20241209	3255	-20.74	20240116	2390	7.95	20241209	0.27	N	045060	500	84 억	258127	N	N	N	N
59	20241219	150508	57	100.00	KOSDAQ		화학	N	N	N	N	N	2580	5	2	0.19	16462875	6414	112.39	2570	2580	2550	3345	1805	2575	2566.71	1.52	0	-1206	2611	2592	2566	2547	2521	2602	2557	85	770	500	1800	5	1	16941974	437	4.92	0.40	12	0.04	524.00	6519.00	3255	20240116	-20.74	2390	20241209	7.95	3255	-20.74	20240116	2390	7.95	20241209	3255	-20.74	20240116	2390	7.95	20241209	0.27	N	045060	500	84 억	258127	N	N	N	N
60	20241219	140510	57	100.00	KOSDAQ		화학	N	N	N	N	N	2580	5	2	0.19	14361705	5599	98.11	2570	2580	2550	3345	1805	2575	2565.04	1.52	0	-966	2611	2592	2566	2547	2521	2602	2557	85	770	500	1800	5	1	16941974	437	4.92	0.40	12	0.03	524.00	6519.00	3255	20240116	-20.74	2390	20241209	7.95	3255	-20.74	20240116	2390	7.95	20241209	3255	-20.74	20240116	2390	7.95	20241209	0.27	N	045060	500	84 억	258127	N	N	N	N
61	20241219	130509	57	100.00	KOSDAQ		화학	N	N	N	N	N	2570	-5	5	-0.19	12610080	4917	86.16	2570	2580	2550	3345	1805	2575	2564.58	1.52	0	-766	2611	2592	2566	2547	2521	2602	2557	85	770	500	1800	5	1	16941974	435	4.90	0.39	12	0.03	524.00	6519.00	3255	20240116	-21.04	2390	20241209	7.53	3255	-21.04	20240116	2390	7.53	20241209	3255	-21.04	20240116	2390	7.53	20241209	0.27	N	045060	500	84 억	258127	N	N	N	N
62	20241219	120510	57	100.00	KOSDAQ		화학	N	N	N	N	N	2565	-10	5	-0.39	11546415	4502	78.89	2570	2580	2550	3345	1805	2575	2564.73	1.52	0	-589	2611	2592	2566	2547	2521	2602	2557	85	770	500	1800	5	1	16941974	435	4.90	0.39	12	0.03	524.00	6519.00	3255	20240116	-21.20	2390	20241209	7.32	3255	-21.20	20240116	2390	7.32	20241209	3255	-21.20	20240116	2390	7.32	20241209	0.27	N	045060	500	84 억	258127	N	N	N	N
63	20241219	110509	57	100.00	KOSDAQ		화학	N	N	N	N	N	2560	-15	5	-0.58	10859785	4234	74.19	2570	2580	2550	3345	1805	2575	2564.89	1.52	0	-564	2611	2592	2566	2547	2521	2602	2557	85	770	500	1800	5	1	16941974	434	4.89	0.39	12	0.02	524.00	6519.00	3255	20240116	-21.35	2390	20241209	7.11	3255	-21.35	20240116	2390	7.11	20241209	3255	-21.35	20240116	2390	7.11	20241209	0.27	N	045060	500	84 억	258127	N	N	N	N
64	20241219	100501	57	100.00	KOSDAQ		화학	N	N	N	N	N	2575	0	3	0.00	4567030	1784	31.26	2570	2580	2550	3345	1805	2575	2559.98	1.52	0	-481	2611	2592	2566	2547	2521	2602	2557	85	770	500	1800	5	1	16941974	436	4.91	0.39	12	0.01	524.00	6519.00	3255	20240116	-20.89	2390	20241209	7.74	3255	-20.89	20240116	2390	7.74	20241209	3255	-20.89	20240116	2390	7.74	20241209	0.27	N	045060	500	84 억	258127	N	N	N	N
65	20241219	090510	57	100.00	KOSDAQ		화학	N	N	N	N	N	2560	-15	5	-0.58	643365	251	4.40	2570	2570	2560	3345	1805	2575	2563.11	1.52	0	-69	2611	2592	2566	2547	2521	2602	2557	85	770	500	1800	5	1	16941974	434	4.89	0.39	12	0.00	524.00	6519.00	3255	20240116	-21.35	2390	20241209	7.11	3255	-21.35	20240116	2390	7.11	20241209	3255	-21.35	20240116	2390	7.11	20241209	0.27	N	045060	500	84 억	258127	N	N	N	N
66	20241218	160507	57	100.00	KOSDAQ		화학	N	N	N	N	N	2575	15	2	0.59	14082510	5507	67.22	2560	2585	2540	3325	1795	2560	2557.20	1.53	0	-1061	2596	2577	2561	2542	2526	2570	2535	85	765	500	1790	5	1	16941974	436	4.91	0.39	12	0.03	524.00	6519.00	3255	20240116	-20.89	2390	20241209	7.74	3255	-20.89	20240116	2390	7.74	20241209	3255	-20.89	20240116	2390	7.74	20241209	0.27	N	045060	500	84 억	259172	N	N	N	N
67	20241218	150509	57	100.00	KOSDAQ		화학	N	N	N	N	N	2575	15	2	0.59	13286765	5198	63.44	2560	2585	2540	3325	1795	2560	2556.13	1.53	0	-914	2596	2577	2561	2542	2526	2570	2535	85	765	500	1790	5	1	16941974	436	4.91	0.39	12	0.03	524.00	6519.00	3255	20240116	-20.89	2390	20241209	7.74	3255	-20.89	20240116	2390	7.74	20241209	3255	-20.89	20240116	2390	7.74	20241209	0.27	N	045060	500	84 억	259172	N	N	N	N
68	20241218	140508	57	100.00	KOSDAQ		화학	N	N	N	N	N	2570	10	2	0.39	10525215	4124	50.34	2560	2585	2540	3325	1795	2560	2552.19	1.53	0	-787	2596	2577	2561	2542	2526	2570	2535	85	765	500	1790	5	1	16941974	435	4.90	0.39	12	0.02	524.00	6519.00	3255	20240116	-21.04	2390	20241209	7.53	3255	-21.04	20240116	2390	7.53	20241209	3255	-21.04	20240116	2390	7.53	20241209	0.27	N	045060	500	84 억	259172	N	N	N	N
69	20241218	130508	57	100.00	KOSDAQ		화학	N	N	N	N	N	2550	-10	5	-0.39	9587455	3758	45.87	2560	2585	2540	3325	1795	2560	2551.21	1.53	0	-787	2596	2577	2561	2542	2526	2570	2535	85	765	500	1790	5	1	16941974	432	4.87	0.39	12	0.02	524.00	6519.00	3255	20240116	-21.66	2390	20241209	6.69	3255	-21.66	20240116	2390	6.69	20241209	3255	-21.66	20240116	2390	6.69	20241209	0.27	N	045060	500	84 억	259172	N	N	N	N
70	20241218	120509	57	100.00	KOSDAQ		화학	N	N	N	N	N	2560	0	3	0.00	8609980	3374	41.18	2560	2585	2540	3325	1795	2560	2551.86	1.53	0	-903	2596	2577	2561	2542	2526	2570	2535	85	765	500	1790	5	1	16941974	434	4.89	0.39	12	0.02	524.00	6519.00	3255	20240116	-21.35	2390	20241209	7.11	3255	-21.35	20240116	2390	7.11	20241209	3255	-21.35	20240116	2390	7.11	20241209	0.27	N	045060	500	84 억	259172	N	N	N	N
71	20241218	110508	57	100.00	KOSDAQ		화학	N	N	N	N	N	2540	-20	5	-0.78	5698570	2231	27.23	2560	2585	2540	3325	1795	2560	2554.27	1.53	0	-353	2596	2577	2561	2542	2526	2570	2535	85	765	500	1790	5	1	16941974	430	4.85	0.39	12	0.01	524.00	6519.00	3255	20240116	-21.97	2390	20241209	6.28	3255	-21.97	20240116	2390	6.28	20241209	3255	-21.97	20240116	2390	6.28	20241209	0.27	N	045060	500	84 억	259172	N	N	N	N
72	20241218	100508	57	100.00	KOSDAQ		화학	N	N	N	N	N	2565	5	2	0.20	1738545	678	8.28	2560	2585	2555	3325	1795	2560	2564.23	1.53	0	-256	2596	2577	2561	2542	2526	2570	2535	85	765	500	1790	5	1	16941974	435	4.90	0.39	12	0.00	524.00	6519.00	3255	20240116	-21.20	2390	20241209	7.32	3255	-21.20	20240116	2390	7.32	20241209	3255	-21.20	20240116	2390	7.32	20241209	0.27	N	045060	500	84 억	259172	N	N	N	N
73	20241218	090510	57	100.00	KOSDAQ		화학	N	N	N	N	N	2560	0	3	0.00	472940	185	2.26	2560	2560	2555	3325	1795	2560	2556.43	1.53	0	-32	2596	2577	2561	2542	2526	2570	2535	85	765	500	1790	5	1	16941974	434	4.89	0.39	12	0.00	524.00	6519.00	3255	20240116	-21.35	2390	20241209	7.11	3255	-21.35	20240116	2390	7.11	20241209	3255	-21.35	20240116	2390	7.11	20241209	0.27	N	045060	500	84 억	259172	N	N	N	N
74	20241217	160506	57	100.00	KOSDAQ		화학	N	N	N	N	N	2560	0	3	0.00	20682330	8090	94.66	2570	2580	2545	3325	1795	2560	2556.53	1.54	0	-1329	2600	2580	2560	2540	2520	2590	2550	85	765	500	1790	5	1	16941974	434	4.89	0.39	12	0.05	524.00	6519.00	3255	20240116	-21.35	2390	20241209	7.11	3255	-21.35	20240116	2390	7.11	20241209	3255	-21.35	20240116	2390	7.11	20241209	0.27	N	045060	500	84 억	260487	N	N	N	N
75	20241217	150507	57	100.00	KOSDAQ		화학	N	N	N	N	N	2555	-5	5	-0.20	13877900	5432	63.56	2570	2580	2545	3325	1795	2560	2554.84	1.54	0	-1315	2600	2580	2560	2540	2520	2590	2550	85	765	500	1790	5	1	16941974	433	4.88	0.39	12	0.03	524.00	6519.00	3255	20240116	-21.51	2390	20241209	6.90	3255	-21.51	20240116	2390	6.90	20241209	3255	-21.51	20240116	2390	6.90	20241209	0.27	N	045060	500	84 억	260487	N	N	N	N
76	20241217	140509	57	100.00	KOSDAQ		화학	N	N	N	N	N	2560	0	3	0.00	12597135	4930	57.69	2570	2580	2545	3325	1795	2560	2555.20	1.54	0	-813	2600	2580	2560	2540	2520	2590	2550	85	765	500	1790	5	1	16941974	434	4.89	0.39	12	0.03	524.00	6519.00	3255	20240116	-21.35	2390	20241209	7.11	3255	-21.35	20240116	2390	7.11	20241209	3255	-21.35	20240116	2390	7.11	20241209	0.27	N	045060	500	84 억	260487	N	N	N	N
77	20241217	130457	57	100.00	KOSDAQ		화학	N	N	N	N	N	2550	-10	5	-0.39	12361915	4838	56.61	2570	2580	2545	3325	1795	2560	2555.17	1.54	0	-813	2600	2580	2560	2540	2520	2590	2550	85	765	500	1790	5	1	16941974	432	4.87	0.39	12	0.03	524.00	6519.00	3255	20240116	-21.66	2390	20241209	6.69	3255	-21.66	20240116	2390	6.69	20241209	3255	-21.66	20240116	2390	6.69	20241209	0.27	N	045060	500	84 억	260487	N	N	N	N
78	20241217	120502	57	100.00	KOSDAQ		화학	N	N	N	N	N	2560	0	3	0.00	11715380	4585	53.65	2570	2580	2545	3325	1795	2560	2555.15	1.54	0	-759	2600	2580	2560	2540	2520	2590	2550	85	765	500	1790	5	1	16941974	434	4.89	0.39	12	0.03	524.00	6519.00	3255	20240116	-21.35	2390	20241209	7.11	3255	-21.35	20240116	2390	7.11	20241209	3255	-21.35	20240116	2390	7.11	20241209	0.27	N	045060	500	84 억	260487	N	N	N	N
79	20241217	110505	57	100.00	KOSDAQ		화학	N	N	N	N	N	2550	-10	5	-0.39	8770315	3433	40.17	2570	2580	2545	3325	1795	2560	2554.71	1.54	0	-594	2600	2580	2560	2540	2520	2590	2550	85	765	500	1790	5	1	16941974	432	4.87	0.39	12	0.02	524.00	6519.00	3255	20240116	-21.66	2390	20241209	6.69	3255	-21.66	20240116	2390	6.69	20241209	3255	-21.66	20240116	2390	6.69	20241209	0.27	N	045060	500	84 억	260487	N	N	N	N
80	20241217	100459	57	100.00	KOSDAQ		화학	N	N	N	N	N	2550	-10	5	-0.39	6189715	2421	28.33	2570	2580	2545	3325	1795	2560	2556.68	1.54	0	-594	2600	2580	2560	2540	2520	2590	2550	85	765	500	1790	5	1	16941974	432	4.87	0.39	12	0.01	524.00	6519.00	3255	20240116	-21.66	2390	20241209	6.69	3255	-21.66	20240116	2390	6.69	20241209	3255	-21.66	20240116	2390	6.69	20241209	0.27	N	045060	500	84 억	260487	N	N	N	N
81	20241217	090507	57	100.00	KOSDAQ		화학	N	N	N	N	N	2570	10	2	0.39	803140	312	3.65	2570	2580	2570	3325	1795	2560	2574.17	1.54	0	-256	2600	2580	2560	2540	2520	2590	2550	85	765	500	1790	5	1	16941974	435	4.90	0.39	12	0.00	524.00	6519.00	3255	20240116	-21.04	2390	20241209	7.53	3255	-21.04	20240116	2390	7.53	20241209	3255	-21.04	20240116	2390	7.53	20241209	0.27	N	045060	500	84 억	260487	N	N	N	N
82	20241216	160500	57	100.00	KOSDAQ		화학	N	N	N	N	N	2560	20	2	0.79	21908325	8546	72.65	2545	2580	2540	3300	1780	2540	2563.58	1.54	0	-866	2596	2567	2551	2522	2506	2560	2515	85	760	500	1770	5	1	16941974	434	4.89	0.39	12	0.05	524.00	6519.00	3255	20240116	-21.35	2390	20241209	7.11	3255	-21.35	20240116	2390	7.11	20241209	3255	-21.35	20240116	2390	7.11	20241209	0.27	N	045060	500	84 억	261339	N	N	N	N
83	20241216	150506	57	100.00	KOSDAQ		화학	N	N	N	N	N	2565	25	2	0.98	20752305	8094	68.81	2545	2580	2540	3300	1780	2540	2563.92	1.54	0	-852	2596	2567	2551	2522	2506	2560	2515	85	760	500	1770	5	1	16941974	435	4.90	0.39	12	0.05	524.00	6519.00	3255	20240116	-21.20	2390	20241209	7.32	3255	-21.20	20240116	2390	7.32	20241209	3255	-21.20	20240116	2390	7.32	20241209	0.27	N	045060	500	84 억	261339	N	N	N	N
84	20241216	140507	57	100.00	KOSDAQ		화학	N	N	N	N	N	2560	20	2	0.79	16883080	6583	55.96	2545	2580	2540	3300	1780	2540	2564.66	1.54	0	-654	2596	2567	2551	2522	2506	2560	2515	85	760	500	1770	5	1	16941974	434	4.89	0.39	12	0.04	524.00	6519.00	3255	20240116	-21.35	2390	20241209	7.11	3255	-21.35	20240116	2390	7.11	20241209	3255	-21.35	20240116	2390	7.11	20241209	0.27	N	045060	500	84 억	261339	N	N	N	N
85	20241216	130507	57	100.00	KOSDAQ		화학	N	N	N	N	N	2570	30	2	1.18	15037305	5863	49.84	2545	2580	2540	3300	1780	2540	2564.79	1.54	0	-507	2596	2567	2551	2522	2506	2560	2515	85	760	500	1770	5	1	16941974	435	4.90	0.39	12	0.03	524.00	6519.00	3255	20240116	-21.04	2390	20241209	7.53	3255	-21.04	20240116	2390	7.53	20241209	3255	-21.04	20240116	2390	7.53	20241209	0.27	N	045060	500	84 억	261339	N	N	N	N
86	20241216	120507	57	100.00	KOSDAQ		화학	N	N	N	N	N	2580	40	2	1.57	14669045	5720	48.63	2545	2580	2540	3300	1780	2540	2564.53	1.54	0	-507	2596	2567	2551	2522	2506	2560	2515	85	760	500	1770	5	1	16941974	437	4.92	0.40	12	0.03	524.00	6519.00	3255	20240116	-20.74	2390	20241209	7.95	3255	-20.74	20240116	2390	7.95	20241209	3255	-20.74	20240116	2390	7.95	20241209	0.27	N	045060	500	84 억	261339	N	N	N	N
87	20241216	110506	57	100.00	KOSDAQ		화학	N	N	N	N	N	2560	20	2	0.79	7663900	2999	25.50	2545	2580	2540	3300	1780	2540	2555.50	1.54	0	-187	2596	2567	2551	2522	2506	2560	2515	85	760	500	1770	5	1	16941974	434	4.89	0.39	12	0.02	524.00	6519.00	3255	20240116	-21.35	2390	20241209	7.11	3255	-21.35	20240116	2390	7.11	20241209	3255	-21.35	20240116	2390	7.11	20241209	0.27	N	045060	500	84 억	261339	N	N	N	N
88	20241216	100507	57	100.00	KOSDAQ		화학	N	N	N	N	N	2570	30	2	1.18	4326355	1692	14.38	2545	2580	2540	3300	1780	2540	2556.97	1.54	0	51	2596	2567	2551	2522	2506	2560	2515	85	760	500	1770	5	1	16941974	435	4.90	0.39	12	0.01	524.00	6519.00	3255	20240116	-21.04	2390	20241209	7.53	3255	-21.04	20240116	2390	7.53	20241209	3255	-21.04	20240116	2390	7.53	20241209	0.27	N	045060	500	84 억	261339	N	N	N	N
89	20241216	090507	57	100.00	KOSDAQ		화학	N	N	N	N	N	2540	0	3	0.00	2278645	896	7.62	2545	2545	2540	3300	1780	2540	2543.14	1.54	0	90	2596	2567	2551	2522	2506	2560	2515	85	760	500	1770	5	1	16941974	430	4.85	0.39	12	0.01	524.00	6519.00	3255	20240116	-21.97	2390	20241209	6.28	3255	-21.97	20240116	2390	6.28	20241209	3255	-21.97	20240116	2390	6.28	20241209	0.27	N	045060	500	84 억	261339	N	N	N	N
90	20241213	160500	57	100.00	KOSDAQ		화학	N	N	N	N	N	2540	-15	5	-0.59	30039595	11760	91.63	2555	2580	2535	3320	1790	2555	2554.39	1.54	0	738	2585	2570	2550	2535	2515	2572	2537	85	765	500	1780	5	1	16941974	430	4.85	0.39	12	0.07	524.00	6519.00	3260	20231206	-22.09	2390	20241209	6.28	3255	-21.97	20240116	2390	6.28	20241209	3255	-21.97	20240116	2390	6.28	20241209	0.27	N	045060	500	84 억	260587	N	N	N	N
91	20241213	150505	57	100.00	KOSDAQ		화학	N	N	N	N	N	2575	20	2	0.78	20125915	7876	61.37	2555	2580	2535	3320	1790	2555	2555.35	1.54	0	293	2585	2570	2550	2535	2515	2572	2537	85	765	500	1780	5	1	16941974	436	4.91	0.39	12	0.05	524.00	6519.00	3260	20231206	-21.01	2390	20241209	7.74	3255	-20.89	20240116	2390	7.74	20241209	3255	-20.89	20240116	2390	7.74	20241209	0.27	N	045060	500	84 억	260587	N	N	N	N
92	20241213	140506	57	100.00	KOSDAQ		화학	N	N	N	N	N	2575	20	2	0.78	18617030	7289	56.79	2555	2580	2535	3320	1790	2555	2554.13	1.54	0	368	2585	2570	2550	2535	2515	2572	2537	85	765	500	1780	5	1	16941974	436	4.91	0.39	12	0.04	524.00	6519.00	3260	20231206	-21.01	2390	20241209	7.74	3255	-20.89	20240116	2390	7.74	20241209	3255	-20.89	20240116	2390	7.74	20241209	0.27	N	045060	500	84 억	260587	N	N	N	N
93	20241213	130506	57	100.00	KOSDAQ		화학	N	N	N	N	N	2575	20	2	0.78	17123505	6709	52.28	2555	2575	2535	3320	1790	2555	2552.32	1.54	0	369	2585	2570	2550	2535	2515	2572	2537	85	765	500	1780	5	1	16941974	436	4.91	0.39	12	0.04	524.00	6519.00	3260	20231206	-21.01	2390	20241209	7.74	3255	-20.89	20240116	2390	7.74	20241209	3255	-20.89	20240116	2390	7.74	20241209	0.27	N	045060	500	84 억	260587	N	N	N	N
94	20241213	120506	57	100.00	KOSDAQ		화학	N	N	N	N	N	2560	5	2	0.20	13715845	5382	41.94	2555	2565	2535	3320	1790	2555	2548.47	1.54	0	344	2585	2570	2550	2535	2515	2572	2537	85	765	500	1780	5	1	16941974	434	4.89	0.39	12	0.03	524.00	6519.00	3260	20231206	-21.47	2390	20241209	7.11	3255	-21.35	20240116	2390	7.11	20241209	3255	-21.35	20240116	2390	7.11	20241209	0.27	N	045060	500	84 억	260587	N	N	N	N
95	20241213	110505	57	100.00	KOSDAQ		화학	N	N	N	N	N	2560	5	2	0.20	10297230	4043	31.50	2555	2565	2535	3320	1790	2555	2546.93	1.54	0	327	2585	2570	2550	2535	2515	2572	2537	85	765	500	1780	5	1	16941974	434	4.89	0.39	12	0.02	524.00	6519.00	3260	20231206	-21.47	2390	20241209	7.11	3255	-21.35	20240116	2390	7.11	20241209	3255	-21.35	20240116	2390	7.11	20241209	0.27	N	045060	500	84 억	260587	N	N	N	N
96	20241213	100505	57	100.00	KOSDAQ		화학	N	N	N	N	N	2550	-5	5	-0.20	7725340	3036	23.66	2555	2555	2535	3320	1790	2555	2544.58	1.54	0	334	2585	2570	2550	2535	2515	2572	2537	85	765	500	1780	5	1	16941974	432	4.87	0.39	12	0.02	524.00	6519.00	3260	20231206	-21.78	2390	20241209	6.69	3255	-21.66	20240116	2390	6.69	20241209	3255	-21.66	20240116	2390	6.69	20241209	0.27	N	045060	500	84 억	260587	N	N	N	N
97	20241213	090505	57	100.00	KOSDAQ		화학	N	N	N	N	N	2555	0	3	0.00	766170	301	2.35	2555	2555	2535	3320	1790	2555	2545.42	1.54	0	-5	2585	2570	2550	2535	2515	2572	2537	85	765	500	1780	5	1	16941974	433	4.88	0.39	12	0.00	524.00	6519.00	3260	20231206	-21.63	2390	20241209	6.90	3255	-21.51	20240116	2390	6.90	20241209	3255	-21.51	20240116	2390	6.90	20241209	0.27	N	045060	500	84 억	260587	N	N	N	N
98	20241212	160510	57	100.00	KOSDAQ		화학	N	N	N	N	N	2555	10	2	0.39	32739015	12834	69.31	2555	2565	2530	3305	1785	2545	2550.96	1.53	0	1239	2601	2572	2521	2492	2441	2587	2507	85	760	500	1780	5	1	16941974	433	4.88	0.39	12	0.08	524.00	6519.00	3260	20231206	-21.63	2390	20241209	6.90	3255	-21.51	20240116	2390	6.90	20241209	3255	-21.51	20240116	2390	6.90	20241209	0.28	N	045060	500	84 억	259172	N	N	N	N
99	20241212	150503	57	100.00	KOSDAQ		화학	N	N	N	N	N	2555	10	2	0.39	31249975	12250	66.15	2555	2565	2530	3305	1785	2545	2551.02	1.53	0	1137	2601	2572	2521	2492	2441	2587	2507	85	760	500	1780	5	1	16941974	433	4.88	0.39	12	0.07	524.00	6519.00	3260	20231206	-21.63	2390	20241209	6.90	3255	-21.51	20240116	2390	6.90	20241209	3255	-21.51	20240116	2390	6.90	20241209	0.28	N	045060	500	84 억	259172	N	N	N	N
100	20241212	140502	57	100.00	KOSDAQ		화학	N	N	N	N	N	2545	0	3	0.00	23103235	9052	48.88	2555	2565	2530	3305	1785	2545	2552.28	1.53	0	727	2601	2572	2521	2492	2441	2587	2507	85	760	500	1780	5	1	16941974	431	4.86	0.39	12	0.05	524.00	6519.00	3260	20231206	-21.93	2390	20241209	6.49	3255	-21.81	20240116	2390	6.49	20241209	3255	-21.81	20240116	2390	6.49	20241209	0.28	N	045060	500	84 억	259172	N	N	N	N
101	20241212	130500	57	100.00	KOSDAQ		화학	N	N	N	N	N	2545	0	3	0.00	22734220	8907	48.10	2555	2565	2530	3305	1785	2545	2552.40	1.53	0	708	2601	2572	2521	2492	2441	2587	2507	85	760	500	1780	5	1	16941974	431	4.86	0.39	12	0.05	524.00	6519.00	3260	20231206	-21.93	2390	20241209	6.49	3255	-21.81	20240116	2390	6.49	20241209	3255	-21.81	20240116	2390	6.49	20241209	0.28	N	045060	500	84 억	259172	N	N	N	N
102	20241212	120455	57	100.00	KOSDAQ		화학	N	N	N	N	N	2540	-5	5	-0.20	18917500	7405	39.99	2555	2565	2535	3305	1785	2545	2554.69	1.53	0	941	2601	2572	2521	2492	2441	2587	2507	85	760	500	1780	5	1	16941974	430	4.85	0.39	12	0.04	524.00	6519.00	3260	20231206	-22.09	2390	20241209	6.28	3255	-21.97	20240116	2390	6.28	20241209	3255	-21.97	20240116	2390	6.28	20241209	0.28	N	045060	500	84 억	259172	N	N	N	N
103	20241212	110500	57	100.00	KOSDAQ		화학	N	N	N	N	N	2550	5	2	0.20	17949350	7024	37.93	2555	2565	2545	3305	1785	2545	2555.43	1.53	0	999	2601	2572	2521	2492	2441	2587	2507	85	760	500	1780	5	1	16941974	432	4.87	0.39	12	0.04	524.00	6519.00	3260	20231206	-21.78	2390	20241209	6.69	3255	-21.66	20240116	2390	6.69	20241209	3255	-21.66	20240116	2390	6.69	20241209	0.28	N	045060	500	84 억	259172	N	N	N	N
104	20241212	100458	57	100.00	KOSDAQ		화학	N	N	N	N	N	2555	10	2	0.39	16012960	6264	33.83	2555	2565	2545	3305	1785	2545	2556.35	1.53	0	988	2601	2572	2521	2492	2441	2587	2507	85	760	500	1780	5	1	16941974	433	4.88	0.39	12	0.04	524.00	6519.00	3260	20231206	-21.63	2390	20241209	6.90	3255	-21.51	20240116	2390	6.90	20241209	3255	-21.51	20240116	2390	6.90	20241209	0.28	N	045060	500	84 억	259172	N	N	N	N
105	20241212	090502	57	100.00	KOSDAQ		화학	N	N	N	N	N	2565	20	2	0.79	1349450	528	2.85	2555	2565	2550	3305	1785	2545	2555.78	1.53	0	97	2601	2572	2521	2492	2441	2587	2507	85	760	500	1780	5	1	16941974	435	4.90	0.39	12	0.00	524.00	6519.00	3260	20231206	-21.32	2390	20241209	7.32	3255	-21.20	20240116	2390	7.32	20241209	3255	-21.20	20240116	2390	7.32	20241209	0.28	N	045060	500	84 억	259172	N	N	N	N
106	20241211	160458	57	100.00	KOSDAQ		화학	N	N	N	N	N	2545	75	2	3.04	46353370	18347	166.08	2470	2550	2470	3210	1730	2470	2526.48	1.54	0	-937	2546	2507	2461	2422	2376	2527	2442	85	740	500	1720	5	1	16941974	431	4.86	0.39	12	0.11	524.00	6519.00	3260	20231206	-21.93	2390	20241209	6.49	3255	-21.81	20240116	2390	6.49	20241209	3255	-21.81	20240116	2390	6.49	20241209	0.27	N	045060	500	84 억	260095	N	N	N	N
107	20241211	150355	57	100.00	KOSDAQ		화학	N	N	N	N	N	2530	60	2	2.43	24463050	9747	88.23	2470	2535	2470	3210	1730	2470	2509.80	1.54	0	-920	2546	2507	2461	2422	2376	2527	2442	85	740	500	1720	5	1	16941974	429	4.83	0.39	12	0.06	524.00	6519.00	3260	20231206	-22.39	2390	20241209	5.86	3255	-22.27	20240116	2390	5.86	20241209	3255	-22.27	20240116	2390	5.86	20241209	0.27	N	045060	500	84 억	260095	N	N	N	N
108	20241211	140502	57	100.00	KOSDAQ		화학	N	N	N	N	N	2515	45	2	1.82	17892515	7144	64.67	2470	2525	2470	3210	1730	2470	2504.55	1.54	0	-553	2546	2507	2461	2422	2376	2527	2442	85	740	500	1720	5	1	16941974	426	4.80	0.39	12	0.04	524.00	6519.00	3260	20231206	-22.85	2390	20241209	5.23	3255	-22.73	20240116	2390	5.23	20241209	3255	-22.73	20240116	2390	5.23	20241209	0.27	N	045060	500	84 억	260095	N	N	N	N
109	20241211	130503	57	100.00	KOSDAQ		화학	N	N	N	N	N	2520	50	2	2.02	16364595	6536	59.17	2470	2525	2470	3210	1730	2470	2503.76	1.54	0	-466	2546	2507	2461	2422	2376	2527	2442	85	740	500	1720	5	1	16941974	427	4.81	0.39	12	0.04	524.00	6519.00	3260	20231206	-22.70	2390	20241209	5.44	3255	-22.58	20240116	2390	5.44	20241209	3255	-22.58	20240116	2390	5.44	20241209	0.27	N	045060	500	84 억	260095	N	N	N	N
110	20241211	120504	57	100.00	KOSDAQ		화학	N	N	N	N	N	2520	50	2	2.02	13238295	5292	47.90	2470	2525	2470	3210	1730	2470	2501.57	1.54	0	-279	2546	2507	2461	2422	2376	2527	2442	85	740	500	1720	5	1	16941974	427	4.81	0.39	12	0.03	524.00	6519.00	3260	20231206	-22.70	2390	20241209	5.44	3255	-22.58	20240116	2390	5.44	20241209	3255	-22.58	20240116	2390	5.44	20241209	0.27	N	045060	500	84 억	260095	N	N	N	N
111	20241211	110501	57	100.00	KOSDAQ		화학	N	N	N	N	N	2515	45	2	1.82	9444885	3786	34.27	2470	2515	2470	3210	1730	2470	2494.69	1.54	0	-229	2546	2507	2461	2422	2376	2527	2442	85	740	500	1720	5	1	16941974	426	4.80	0.39	12	0.02	524.00	6519.00	3260	20231206	-22.85	2390	20241209	5.23	3255	-22.73	20240116	2390	5.23	20241209	3255	-22.73	20240116	2390	5.23	20241209	0.27	N	045060	500	84 억	260095	N	N	N	N
112	20241211	100502	57	100.00	KOSDAQ		화학	N	N	N	N	N	2495	25	2	1.01	3229110	1301	11.78	2470	2510	2470	3210	1730	2470	2482.02	1.54	0	143	2546	2507	2461	2422	2376	2527	2442	85	740	500	1720	5	1	16941974	423	4.76	0.38	12	0.01	524.00	6519.00	3260	20231206	-23.47	2390	20241209	4.39	3255	-23.35	20240116	2390	4.39	20241209	3255	-23.35	20240116	2390	4.39	20241209	0.27	N	045060	500	84 억	260095	N	N	N	N
113	20241211	090505	57	100.00	KOSDAQ		화학	N	N	N	N	N	2470	0	3	0.00	1706770	691	6.26	2470	2470	2470	3210	1730	2470	2470.00	1.54	0	137	2546	2507	2461	2422	2376	2527	2442	85	740	500	1720	5	1	16941974	418	4.71	0.38	12	0.00	524.00	6519.00	3260	20231206	-24.23	2390	20241209	3.35	3255	-24.12	20240116	2390	3.35	20241209	3255	-24.12	20240116	2390	3.35	20241209	0.27	N	045060	500	84 억	260095	N	N	N	N
114	20241210	160458	57	100.00	KOSDAQ		화학	N	N	N	N	N	2470	60	2	2.49	27203790	11046	28.38	2415	2500	2415	3130	1690	2410	2462.77	1.54	0	-1150	2556	2482	2436	2362	2316	2460	2340	85	720	500	1680	5	1	16941974	418	4.71	0.38	12	0.07	524.00	6519.00	3260	20231206	-24.23	2390	20241209	3.35	3255	-24.12	20240116	2390	3.35	20241209	3255	-24.12	20240116	2390	3.35	20241209	0.27	N	045060	500	84 억	261073	N	N	N	N
115	20241210	150500	57	100.00	KOSDAQ		화학	N	N	N	N	N	2490	80	2	3.32	22327490	9072	23.31	2415	2500	2415	3130	1690	2410	2461.14	1.54	0	-1073	2556	2482	2436	2362	2316	2460	2340	85	720	500	1680	5	1	16941974	422	4.75	0.38	12	0.05	524.00	6519.00	3260	20231206	-23.62	2390	20241209	4.18	3255	-23.50	20240116	2390	4.18	20241209	3255	-23.50	20240116	2390	4.18	20241209	0.27	N	045060	500	84 억	261073	N	N	N	N
116	20241210	140500	57	100.00	KOSDAQ		화학	N	N	N	N	N	2495	85	2	3.53	20086690	8174	21.00	2415	2495	2415	3130	1690	2410	2457.39	1.54	0	-1066	2556	2482	2436	2362	2316	2460	2340	85	720	500	1680	5	1	16941974	423	4.76	0.38	12	0.05	524.00	6519.00	3260	20231206	-23.47	2390	20241209	4.39	3255	-23.35	20240116	2390	4.39	20241209	3255	-23.35	20240116	2390	4.39	20241209	0.27	N	045060	500	84 억	261073	N	N	N	N
117	20241210	130458	57	100.00	KOSDAQ		화학	N	N	N	N	N	2475	65	2	2.70	16554590	6752	17.35	2415	2490	2415	3130	1690	2410	2451.81	1.54	0	-346	2556	2482	2436	2362	2316	2460	2340	85	720	500	1680	5	1	16941974	419	4.72	0.38	12	0.04	524.00	6519.00	3260	20231206	-24.08	2390	20241209	3.56	3255	-23.96	20240116	2390	3.56	20241209	3255	-23.96	20240116	2390	3.56	20241209	0.27	N	045060	500	84 억	261073	N	N	N	N
118	20241210	120459	57	100.00	KOSDAQ		화학	N	N	N	N	N	2465	55	2	2.28	15435320	6301	16.19	2415	2480	2415	3130	1690	2410	2449.66	1.54	0	-267	2556	2482	2436	2362	2316	2460	2340	85	720	500	1680	5	1	16941974	418	4.70	0.38	12	0.04	524.00	6519.00	3260	20231206	-24.39	2390	20241209	3.14	3255	-24.27	20240116	2390	3.14	20241209	3255	-24.27	20240116	2390	3.14	20241209	0.27	N	045060	500	84 억	261073	N	N	N	N
119	20241210	110458	57	100.00	KOSDAQ		화학	N	N	N	N	N	2470	60	2	2.49	14174510	5791	14.88	2415	2470	2415	3130	1690	2410	2447.68	1.54	0	-244	2556	2482	2436	2362	2316	2460	2340	85	720	500	1680	5	1	16941974	418	4.71	0.38	12	0.03	524.00	6519.00	3260	20231206	-24.23	2390	20241209	3.35	3255	-24.12	20240116	2390	3.35	20241209	3255	-24.12	20240116	2390	3.35	20241209	0.27	N	045060	500	84 억	261073	N	N	N	N
120	20241210	100459	57	100.00	KOSDAQ		화학	N	N	N	N	N	2440	30	2	1.24	5944640	2437	6.26	2415	2450	2415	3130	1690	2410	2439.33	1.54	0	-177	2556	2482	2436	2362	2316	2460	2340	85	720	500	1680	5	1	16941974	413	4.66	0.37	12	0.01	524.00	6519.00	3260	20231206	-25.15	2390	20241209	2.09	3255	-25.04	20240116	2390	2.09	20241209	3255	-25.04	20240116	2390	2.09	20241209	0.27	N	045060	500	84 억	261073	N	N	N	N
121	20241210	090502	57	100.00	KOSDAQ		화학	N	N	N	N	N	2440	30	2	1.24	463790	191	0.49	2415	2440	2415	3130	1690	2410	2428.22	1.54	0	0	2556	2482	2436	2362	2316	2460	2340	85	720	500	1680	5	1	16941974	413	4.66	0.37	12	0.00	524.00	6519.00	3260	20231206	-25.15	2390	20241209	2.09	3255	-25.04	20240116	2390	2.09	20241209	3255	-25.04	20240116	2390	2.09	20241209	0.27	N	045060	500	84 억	261073	N	N	N	N
122	20241209	160457	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2410	-85	5	-3.41	94859945	38908	111.76	2495	2510	2390	3240	1750	2495	2438.06	1.55	0	-2142	2621	2557	2516	2452	2411	2537	2432	85	745	500	1740	5	1	16941974	408	4.60	0.37	12	0.23	524.00	6519.00	3260	20231206	-26.07	2390	20241209	0.84	3255	-25.96	20240116	2390	0.84	20241209	3255	-25.96	20240116	2390	0.84	20241209	0.27	N	045060	500	84 억	263035	N	N	N	N
123	20241209	150500	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2410	-85	5	-3.41	91443370	37486	107.68	2495	2510	2390	3240	1750	2495	2439.40	1.55	0	-1558	2621	2557	2516	2452	2411	2537	2432	85	745	500	1740	5	1	16941974	408	4.60	0.37	12	0.22	524.00	6519.00	3260	20231206	-26.07	2390	20241209	0.84	3255	-25.96	20240116	2390	0.84	20241209	3255	-25.96	20240116	2390	0.84	20241209	0.27	N	045060	500	84 억	263035	N	N	N	N
124	20241209	140458	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2415	-80	5	-3.21	83904215	34348	98.66	2495	2510	2395	3240	1750	2495	2442.77	1.55	0	-1037	2621	2557	2516	2452	2411	2537	2432	85	745	500	1740	5	1	16941974	409	4.61	0.37	12	0.20	524.00	6519.00	3260	20231206	-25.92	2395	20241209	0.84	3255	-25.81	20240116	2395	0.84	20241209	3255	-25.81	20240116	2395	0.84	20241209	0.27	N	045060	500	84 억	263035	N	N	N	N
125	20241209	130459	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2415	-80	5	-3.21	78152625	31954	91.79	2495	2510	2400	3240	1750	2495	2445.79	1.55	0	-1318	2621	2557	2516	2452	2411	2537	2432	85	745	500	1740	5	1	16941974	409	4.61	0.37	12	0.19	524.00	6519.00	3260	20231206	-25.92	2400	20241209	0.62	3255	-25.81	20240116	2400	0.62	20241209	3255	-25.81	20240116	2400	0.62	20241209	0.27	N	045060	500	84 억	263035	N	N	N	N
126	20241209	120458	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2425	-70	5	-2.81	56970695	23154	66.51	2495	2510	2415	3240	1750	2495	2460.51	1.55	0	-978	2621	2557	2516	2452	2411	2537	2432	85	745	500	1740	5	1	16941974	411	4.63	0.37	12	0.14	524.00	6519.00	3260	20231206	-25.61	2415	20241209	0.41	3255	-25.50	20240116	2415	0.41	20241209	3255	-25.50	20240116	2415	0.41	20241209	0.27	N	045060	500	84 억	263035	N	N	N	N
127	20241209	110459	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2470	-25	5	-1.00	47712695	19357	55.60	2495	2510	2445	3240	1750	2495	2464.88	1.55	0	-426	2621	2557	2516	2452	2411	2537	2432	85	745	500	1740	5	1	16941974	418	4.71	0.38	12	0.11	524.00	6519.00	3260	20231206	-24.23	2445	20241209	1.02	3255	-24.12	20240116	2445	1.02	20241209	3255	-24.12	20240116	2445	1.02	20241209	0.27	N	045060	500	84 억	263035	N	N	N	N
128	20241209	100457	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2455	-40	5	-1.60	39581435	16045	46.09	2495	2510	2450	3240	1750	2495	2466.90	1.55	0	-490	2621	2557	2516	2452	2411	2537	2432	85	745	500	1740	5	1	16941974	416	4.69	0.38	12	0.09	524.00	6519.00	3260	20231206	-24.69	2450	20241209	0.20	3255	-24.58	20240116	2450	0.20	20241209	3255	-24.58	20240116	2450	0.20	20241209	0.27	N	045060	500	84 억	263035	N	N	N	N
129	20241209	090456	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2475	-20	5	-0.80	5451325	2196	6.31	2495	2495	2475	3240	1750	2495	2482.39	1.55	0	-2	2621	2557	2516	2452	2411	2537	2432	85	745	500	1740	5	1	16941974	419	4.72	0.38	12	0.01	524.00	6519.00	3260	20231206	-24.08	2475	20241209	0.00	3255	-23.96	20240116	2475	0.00	20241209	3255	-23.96	20240116	2475	0.00	20241209	0.27	N	045060	500	84 억	263035	N	N	N	N
130	20241206	160454	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2495	-75	5	-2.92	88099145	34813	251.79	2570	2580	2475	3340	1800	2570	2530.64	1.54	0	1823	2623	2596	2583	2556	2543	2590	2550	85	770	500	1790	5	1	16941974	423	4.76	0.38	12	0.21	524.00	6519.00	3260	20231206	-23.47	2475	20241206	0.81	3255	-23.35	20240116	2475	0.81	20241206	3260	-23.47	20231206	2475	0.81	20241206	0.27	N	045060	500	84 억	261197	N	N	N	N
131	20241206	150456	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2550	-20	5	-0.78	79261835	31284	226.27	2570	2580	2475	3340	1800	2570	2533.62	1.54	0	1904	2623	2596	2583	2556	2543	2590	2550	85	770	500	1790	5	1	16941974	432	4.87	0.39	12	0.18	524.00	6519.00	3260	20231206	-21.78	2475	20241206	3.03	3255	-21.66	20240116	2475	3.03	20241206	3260	-21.78	20231206	2475	3.03	20241206	0.27	N	045060	500	84 억	261197	N	N	N	N
132	20241206	140454	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2500	-70	5	-2.72	75165095	29665	214.56	2570	2580	2475	3340	1800	2570	2533.80	1.54	0	2053	2623	2596	2583	2556	2543	2590	2550	85	770	500	1790	5	1	16941974	424	4.77	0.38	12	0.18	524.00	6519.00	3260	20231206	-23.31	2475	20241206	1.01	3255	-23.20	20240116	2475	1.01	20241206	3260	-23.31	20231206	2475	1.01	20241206	0.27	N	045060	500	84 억	261197	N	N	N	N
133	20241206	130455	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2515	-55	5	-2.14	59248985	23308	168.58	2570	2580	2500	3340	1800	2570	2542.00	1.54	0	2316	2623	2596	2583	2556	2543	2590	2550	85	770	500	1790	5	1	16941974	426	4.80	0.39	12	0.14	524.00	6519.00	3260	20231206	-22.85	2500	20241206	0.60	3255	-22.73	20240116	2500	0.60	20241206	3260	-22.85	20231206	2500	0.60	20241206	0.27	N	045060	500	84 억	261197	N	N	N	N
134	20241206	120453	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2535	-35	5	-1.36	40794205	15998	115.71	2570	2580	2535	3340	1800	2570	2549.96	1.54	0	2072	2623	2596	2583	2556	2543	2590	2550	85	770	500	1790	5	1	16941974	429	4.84	0.39	12	0.09	524.00	6519.00	3260	20231206	-22.24	2535	20241206	0.00	3255	-22.12	20240116	2535	0.00	20241206	3260	-22.24	20231206	2535	0.00	20241206	0.27	N	045060	500	84 억	261197	N	N	N	N
135	20241206	110455	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2540	-30	5	-1.17	30272025	11853	85.73	2570	2580	2540	3340	1800	2570	2553.95	1.54	0	2234	2623	2596	2583	2556	2543	2590	2550	85	770	500	1790	5	1	16941974	430	4.85	0.39	12	0.07	524.00	6519.00	3260	20231206	-22.09	2540	20241206	0.00	3255	-21.97	20240116	2540	0.00	20241206	3260	-22.09	20231206	2540	0.00	20241206	0.27	N	045060	500	84 억	261197	N	N	N	N
136	20241206	100451	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2555	-15	5	-0.58	17757640	6933	50.14	2570	2580	2540	3340	1800	2570	2561.32	1.54	0	2199	2623	2596	2583	2556	2543	2590	2550	85	770	500	1790	5	1	16941974	433	4.88	0.39	12	0.04	524.00	6519.00	3260	20231206	-21.63	2540	20241206	0.59	3255	-21.51	20240116	2540	0.59	20241206	3260	-21.63	20231206	2540	0.59	20241206	0.27	N	045060	500	84 억	261197	N	N	N	N
137	20241206	090454	57	100.00	KOSDAQ		화학	N	N	N	N	N	2570	0	3	0.00	6401870	2491	18.02	2570	2570	2570	3340	1800	2570	2570.00	1.54	0	2170	2623	2596	2583	2556	2543	2590	2550	85	770	500	1790	5	1	16941974	435	4.90	0.39	12	0.01	524.00	6519.00	3260	20231206	-21.17	2565	20241120	0.19	3255	-21.04	20240116	2565	0.19	20241120	3260	-21.17	20231206	2565	0.19	20241120	0.27	N	045060	500	84 억	261197	N	N	N	N
138	20241205	160446	57	100.00	KOSDAQ		화학	N	N	N	N	N	2570	-10	5	-0.39	35744230	13826	113.04	2580	2610	2570	3350	1810	2580	2585.29	1.55	0	-1053	2610	2595	2580	2565	2550	2587	2557	85	770	500	1800	5	1	16941974	435	4.90	0.39	12	0.08	524.00	6519.00	3260	20231206	-21.17	2565	20241120	0.19	3255	-21.04	20240116	2565	0.19	20241120	3260	-21.17	20231206	2565	0.19	20241120	0.27	N	045060	500	84 억	262236	N	N	N	N
139	20241205	150450	57	100.00	KOSDAQ		화학	N	N	N	N	N	2580	0	3	0.00	33520745	12963	105.98	2580	2610	2570	3350	1810	2580	2585.88	1.55	0	-895	2610	2595	2580	2565	2550	2587	2557	85	770	500	1800	5	1	16941974	437	4.92	0.40	12	0.08	524.00	6519.00	3260	20231206	-20.86	2565	20241120	0.58	3255	-20.74	20240116	2565	0.58	20241120	3260	-20.86	20231206	2565	0.58	20241120	0.27	N	045060	500	84 억	262236	N	N	N	N
140	20241205	140448	57	100.00	KOSDAQ		화학	N	N	N	N	N	2605	25	2	0.97	22940910	8861	72.45	2580	2610	2575	3350	1810	2580	2588.98	1.55	0	-1094	2610	2595	2580	2565	2550	2587	2557	85	770	500	1800	5	1	16941974	441	4.97	0.40	12	0.05	524.00	6519.00	3260	20231206	-20.09	2565	20241120	1.56	3255	-19.97	20240116	2565	1.56	20241120	3260	-20.09	20231206	2565	1.56	20241120	0.27	N	045060	500	84 억	262236	N	N	N	N
141	20241205	130448	57	100.00	KOSDAQ		화학	N	N	N	N	N	2575	-5	5	-0.19	10049635	3887	31.78	2580	2600	2575	3350	1810	2580	2585.45	1.55	0	-139	2610	2595	2580	2565	2550	2587	2557	85	770	500	1800	5	1	16941974	436	4.91	0.39	12	0.02	524.00	6519.00	3260	20231206	-21.01	2565	20241120	0.39	3255	-20.89	20240116	2565	0.39	20241120	3260	-21.01	20231206	2565	0.39	20241120	0.27	N	045060	500	84 억	262236	N	N	N	N
142	20241205	120448	57	100.00	KOSDAQ		화학	N	N	N	N	N	2595	15	2	0.58	5780215	2232	18.25	2580	2600	2575	3350	1810	2580	2589.70	1.55	0	-41	2610	2595	2580	2565	2550	2587	2557	85	770	500	1800	5	1	16941974	440	4.95	0.40	12	0.01	524.00	6519.00	3260	20231206	-20.40	2565	20241120	1.17	3255	-20.28	20240116	2565	1.17	20241120	3260	-20.40	20231206	2565	1.17	20241120	0.27	N	045060	500	84 억	262236	N	N	N	N
143	20241205	110447	57	100.00	KOSDAQ		화학	N	N	N	N	N	2580	0	3	0.00	3348520	1295	10.59	2580	2595	2575	3350	1810	2580	2585.73	1.55	0	59	2610	2595	2580	2565	2550	2587	2557	85	770	500	1800	5	1	16941974	437	4.92	0.40	12	0.01	524.00	6519.00	3260	20231206	-20.86	2565	20241120	0.58	3255	-20.74	20240116	2565	0.58	20241120	3260	-20.86	20231206	2565	0.58	20241120	0.27	N	045060	500	84 억	262236	N	N	N	N
144	20241205	100445	57	100.00	KOSDAQ		화학	N	N	N	N	N	2590	10	2	0.39	1480475	572	4.68	2580	2590	2575	3350	1810	2580	2588.24	1.55	0	49	2610	2595	2580	2565	2550	2587	2557	85	770	500	1800	5	1	16941974	439	4.94	0.40	12	0.00	524.00	6519.00	3260	20231206	-20.55	2565	20241120	0.97	3255	-20.43	20240116	2565	0.97	20241120	3260	-20.55	20231206	2565	0.97	20241120	0.27	N	045060	500	84 억	262236	N	N	N	N
145	20241205	090448	57	100.00	KOSDAQ		화학	N	N	N	N	N	2580	0	3	0.00	149640	58	0.47	2580	2580	2580	3350	1810	2580	2580.00	1.55	0	56	2610	2595	2580	2565	2550	2587	2557	85	770	500	1800	5	1	16941974	437	4.92	0.40	12	0.00	524.00	6519.00	3260	20231206	-20.86	2565	20241120	0.58	3255	-20.74	20240116	2565	0.58	20241120	3260	-20.86	20231206	2565	0.58	20241120	0.27	N	045060	500	84 억	262236	N	N	N	N
146	20241204	160440	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2580	-25	5	-0.96	31488290	12224	51.28	2595	2595	2565	3385	1825	2605	2575.94	1.55	0	-959	2648	2626	2598	2576	2548	2612	2562	85	780	500	1820	5	1	16941974	437	4.92	0.40	12	0.07	524.00	6519.00	3260	20231206	-20.86	2565	20241204	0.58	3255	-20.74	20240116	2565	0.58	20241204	3260	-20.86	20231206	2565	0.58	20241204	0.33	N	045060	500	84 억	263181	N	N	N	N
147	20241204	150441	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2590	-15	5	-0.58	30875830	11987	50.28	2595	2595	2565	3385	1825	2605	2575.78	1.55	0	-840	2648	2626	2598	2576	2548	2612	2562	85	780	500	1820	5	1	16941974	439	4.94	0.40	12	0.07	524.00	6519.00	3260	20231206	-20.55	2565	20241204	0.97	3255	-20.43	20240116	2565	0.97	20241204	3260	-20.55	20231206	2565	0.97	20241204	0.33	N	045060	500	84 억	263181	N	N	N	N
148	20241204	140440	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2580	-25	5	-0.96	26308500	10220	42.87	2595	2595	2565	3385	1825	2605	2574.22	1.55	0	-473	2648	2626	2598	2576	2548	2612	2562	85	780	500	1820	5	1	16941974	437	4.92	0.40	12	0.06	524.00	6519.00	3260	20231206	-20.86	2565	20241204	0.58	3255	-20.74	20240116	2565	0.58	20241204	3260	-20.86	20231206	2565	0.58	20241204	0.33	N	045060	500	84 억	263181	N	N	N	N
149	20241204	130435	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2580	-25	5	-0.96	24659330	9581	40.19	2595	2595	2565	3385	1825	2605	2573.77	1.55	0	-454	2648	2626	2598	2576	2548	2612	2562	85	780	500	1820	5	1	16941974	437	4.92	0.40	12	0.06	524.00	6519.00	3260	20231206	-20.86	2565	20241204	0.58	3255	-20.74	20240116	2565	0.58	20241204	3260	-20.86	20231206	2565	0.58	20241204	0.33	N	045060	500	84 억	263181	N	N	N	N
150	20241204	120435	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2575	-30	5	-1.15	15386460	5976	25.07	2595	2595	2565	3385	1825	2605	2574.71	1.55	0	189	2648	2626	2598	2576	2548	2612	2562	85	780	500	1820	5	1	16941974	436	4.91	0.39	12	0.04	524.00	6519.00	3260	20231206	-21.01	2565	20241204	0.39	3255	-20.89	20240116	2565	0.39	20241204	3260	-21.01	20231206	2565	0.39	20241204	0.33	N	045060	500	84 억	263181	N	N	N	N
151	20241204	110433	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2570	-35	5	-1.34	11844970	4601	19.30	2595	2595	2565	3385	1825	2605	2574.43	1.55	0	110	2648	2626	2598	2576	2548	2612	2562	85	780	500	1820	5	1	16941974	435	4.90	0.39	12	0.03	524.00	6519.00	3260	20231206	-21.17	2565	20241204	0.19	3255	-21.04	20240116	2565	0.19	20241204	3260	-21.17	20231206	2565	0.19	20241204	0.33	N	045060	500	84 억	263181	N	N	N	N
152	20241204	100433	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2575	-30	5	-1.15	9889145	3841	16.11	2595	2595	2565	3385	1825	2605	2574.63	1.55	0	143	2648	2626	2598	2576	2548	2612	2562	85	780	500	1820	5	1	16941974	436	4.91	0.39	12	0.02	524.00	6519.00	3260	20231206	-21.01	2565	20241204	0.39	3255	-20.89	20240116	2565	0.39	20241204	3260	-21.01	20231206	2565	0.39	20241204	0.33	N	045060	500	84 억	263181	N	N	N	N
153	20241204	090438	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2565	-40	5	-1.54	2492000	967	4.06	2595	2595	2565	3385	1825	2605	2577.04	1.55	0	-8	2648	2626	2598	2576	2548	2612	2562	85	780	500	1820	5	1	16941974	435	4.90	0.39	12	0.01	524.00	6519.00	3260	20231206	-21.32	2565	20241204	0.00	3255	-21.20	20240116	2565	0.00	20241204	3260	-21.32	20231206	2565	0.00	20241204	0.33	N	045060	500	84 억	263181	N	N	N	N
154	20241203	160500	57	100.00	KOSDAQ		화학	N	N	N	N	N	2605	35	2	1.36	61783790	23839	76.43	2610	2620	2570	3340	1800	2570	2591.71	1.56	0	-1683	2673	2621	2593	2541	2513	2607	2527	85	770	500	1790	5	1	16941974	441	4.97	0.40	12	0.14	524.00	6519.00	3260	20231206	-20.09	2565	20241120	1.56	3255	-19.97	20240116	2565	1.56	20241120	3260	-20.09	20231206	2565	1.56	20241120	0.32	N	045060	500	84 억	264849	N	N	N	N
155	20241203	150513	57	100.00	KOSDAQ		화학	N	N	N	N	N	2595	25	2	0.97	60007205	23156	74.24	2610	2620	2570	3340	1800	2570	2591.43	1.56	0	-1584	2673	2621	2593	2541	2513	2607	2527	85	770	500	1790	5	1	16941974	440	4.95	0.40	12	0.14	524.00	6519.00	3260	20231206	-20.40	2565	20241120	1.17	3255	-20.28	20240116	2565	1.17	20241120	3260	-20.40	20231206	2565	1.17	20241120	0.32	N	045060	500	84 억	264849	N	N	N	N
156	20241203	140504	57	100.00	KOSDAQ		화학	N	N	N	N	N	2585	15	2	0.58	58034145	22399	71.82	2610	2620	2570	3340	1800	2570	2590.93	1.56	0	-1345	2673	2621	2593	2541	2513	2607	2527	85	770	500	1790	5	1	16941974	438	4.93	0.40	12	0.13	524.00	6519.00	3260	20231206	-20.71	2565	20241120	0.78	3255	-20.58	20240116	2565	0.78	20241120	3260	-20.71	20231206	2565	0.78	20241120	0.32	N	045060	500	84 억	264849	N	N	N	N
157	20241203	130500	57	100.00	KOSDAQ		화학	N	N	N	N	N	2600	30	2	1.17	56233385	21704	69.59	2610	2620	2570	3340	1800	2570	2590.92	1.56	0	-1414	2673	2621	2593	2541	2513	2607	2527	85	770	500	1790	5	1	16941974	440	4.96	0.40	12	0.13	524.00	6519.00	3260	20231206	-20.25	2565	20241120	1.36	3255	-20.12	20240116	2565	1.36	20241120	3260	-20.25	20231206	2565	1.36	20241120	0.32	N	045060	500	84 억	264849	N	N	N	N
158	20241203	120519	57	100.00	KOSDAQ		화학	N	N	N	N	N	2620	50	2	1.95	48874300	18882	60.54	2610	2620	2570	3340	1800	2570	2588.41	1.56	0	-1019	2673	2621	2593	2541	2513	2607	2527	85	770	500	1790	5	1	16941974	444	5.00	0.40	12	0.11	524.00	6519.00	3260	20231206	-19.63	2565	20241120	2.14	3255	-19.51	20240116	2565	2.14	20241120	3260	-19.63	20231206	2565	2.14	20241120	0.32	N	045060	500	84 억	264849	N	N	N	N
159	20241203	110501	57	100.00	KOSDAQ		화학	N	N	N	N	N	2600	30	2	1.17	36901680	14291	45.82	2610	2610	2570	3340	1800	2570	2582.16	1.56	0	-899	2673	2621	2593	2541	2513	2607	2527	85	770	500	1790	5	1	16941974	440	4.96	0.40	12	0.08	524.00	6519.00	3260	20231206	-20.25	2565	20241120	1.36	3255	-20.12	20240116	2565	1.36	20241120	3260	-20.25	20231206	2565	1.36	20241120	0.32	N	045060	500	84 억	264849	N	N	N	N
160	20241203	100452	57	100.00	KOSDAQ		화학	N	N	N	N	N	2575	5	2	0.19	7713610	2993	9.60	2610	2610	2570	3340	1800	2570	2577.22	1.56	0	-196	2673	2621	2593	2541	2513	2607	2527	85	770	500	1790	5	1	16941974	436	4.91	0.39	12	0.02	524.00	6519.00	3260	20231206	-21.01	2565	20241120	0.39	3255	-20.89	20240116	2565	0.39	20241120	3260	-21.01	20231206	2565	0.39	20241120	0.32	N	045060	500	84 억	264849	N	N	N	N
161	20241203	090451	57	100.00	KOSDAQ		화학	N	N	N	N	N	2570	0	3	0.00	374300	145	0.46	2610	2610	2570	3340	1800	2570	2581.38	1.56	0	-13	2673	2621	2593	2541	2513	2607	2527	85	770	500	1790	5	1	16941974	435	4.90	0.39	12	0.00	524.00	6519.00	3260	20231206	-21.17	2565	20241120	0.19	3255	-21.04	20240116	2565	0.19	20241120	3260	-21.17	20231206	2565	0.19	20241120	0.32	N	045060	500	84 억	264849	N	N	N	N
162	20241202	160439	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2570	-30	5	-1.15	80540280	31189	102.23	2600	2645	2565	3380	1820	2600	2582.33	1.57	0	-1031	2693	2646	2618	2571	2543	2670	2595	85	780	500	1820	5	1	16941974	435	4.90	0.39	12	0.18	524.00	6519.00	3260	20231206	-21.17	2565	20241202	0.19	3255	-21.04	20240116	2565	0.19	20241202	3260	-21.17	20231206	2565	0.19	20241202	0.32	N	045060	500	84 억	265866	N	N	N	N
163	20241202	150514	57	100.00	KOSDAQ		화학	N	N	N	N	N	2590	-10	5	-0.38	41983675	16180	53.03	2600	2645	2580	3380	1820	2600	2594.79	1.57	0	-816	2693	2646	2618	2571	2543	2670	2595	85	780	500	1820	5	1	16941974	439	4.94	0.40	12	0.10	524.00	6519.00	3260	20231206	-20.55	2565	20241120	0.97	3255	-20.43	20240116	2565	0.97	20241120	3260	-20.55	20231206	2565	0.97	20241120	0.32	N	045060	500	84 억	265866	N	N	N	N
164	20241202	140452	57	100.00	KOSDAQ		화학	N	N	N	N	N	2595	-5	5	-0.19	36492045	14054	46.07	2600	2645	2580	3380	1820	2600	2596.56	1.57	0	-986	2693	2646	2618	2571	2543	2670	2595	85	780	500	1820	5	1	16941974	440	4.95	0.40	12	0.08	524.00	6519.00	3260	20231206	-20.40	2565	20241120	1.17	3255	-20.28	20240116	2565	1.17	20241120	3260	-20.40	20231206	2565	1.17	20241120	0.32	N	045060	500	84 억	265866	N	N	N	N
165	20241202	130450	57	100.00	KOSDAQ		화학	N	N	N	N	N	2580	-20	5	-0.77	35510345	13675	44.82	2600	2645	2580	3380	1820	2600	2596.73	1.57	0	-625	2693	2646	2618	2571	2543	2670	2595	85	780	500	1820	5	1	16941974	437	4.92	0.40	12	0.08	524.00	6519.00	3260	20231206	-20.86	2565	20241120	0.58	3255	-20.74	20240116	2565	0.58	20241120	3260	-20.86	20231206	2565	0.58	20241120	0.32	N	045060	500	84 억	265866	N	N	N	N
166	20241202	120507	57	100.00	KOSDAQ		화학	N	N	N	N	N	2595	-5	5	-0.19	21540120	8262	27.08	2600	2645	2585	3380	1820	2600	2607.13	1.57	0	-525	2693	2646	2618	2571	2543	2670	2595	85	780	500	1820	5	1	16941974	440	4.95	0.40	12	0.05	524.00	6519.00	3260	20231206	-20.40	2565	20241120	1.17	3255	-20.28	20240116	2565	1.17	20241120	3260	-20.40	20231206	2565	1.17	20241120	0.32	N	045060	500	84 억	265866	N	N	N	N
167	20241202	110438	57	100.00	KOSDAQ		화학	N	N	N	N	N	2595	-5	5	-0.19	12692530	4852	15.90	2600	2645	2585	3380	1820	2600	2615.94	1.57	0	-274	2693	2646	2618	2571	2543	2670	2595	85	780	500	1820	5	1	16941974	440	4.95	0.40	12	0.03	524.00	6519.00	3260	20231206	-20.40	2565	20241120	1.17	3255	-20.28	20240116	2565	1.17	20241120	3260	-20.40	20231206	2565	1.17	20241120	0.32	N	045060	500	84 억	265866	N	N	N	N
168	20241202	100439	57	100.00	KOSDAQ		화학	N	N	N	N	N	2605	5	2	0.19	10635115	4059	13.30	2600	2645	2585	3380	1820	2600	2620.13	1.57	0	-67	2693	2646	2618	2571	2543	2670	2595	85	780	500	1820	5	1	16941974	441	4.97	0.40	12	0.02	524.00	6519.00	3260	20231206	-20.09	2565	20241120	1.56	3255	-19.97	20240116	2565	1.56	20241120	3260	-20.09	20231206	2565	1.56	20241120	0.32	N	045060	500	84 억	265866	N	N	N	N
169	20241202	090438	57	100.00	KOSDAQ		화학	N	N	N	N	N	2585	-15	5	-0.58	1687765	650	2.13	2600	2600	2585	3380	1820	2600	2596.56	1.57	0	26	2693	2646	2618	2571	2543	2670	2595	85	780	500	1820	5	1	16941974	438	4.93	0.40	12	0.00	524.00	6519.00	3260	20231206	-20.71	2565	20241120	0.78	3255	-20.58	20240116	2565	0.78	20241120	3260	-20.71	20231206	2565	0.78	20241120	0.32	N	045060	500	84 억	265866	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History