KissMeData/263020/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	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	161122	57	100.00	KOSDAQ	화학	N	N	N	N	N	3010	-50	5	-1.63	386310840	126113	121.36	3130	3130	3010	3975	2145	3060	3064.13	4.72	-10448	-10752	3203	3131	3088	3016	2973	3110	2995	78	915	500	2200	5	1	14499831	436	6.81	0.68	12	0.87	442.00	4440.00	4420	20241031	-31.90	2565	20240314	17.35	4420	-31.90	20241031	2565	17.35	20240314	4420	-31.90	20241031	2565	17.35	20240314	2.03	N	263020	500	77 억	684005	N	N	N	N
3	20241231	151106	57	100.00	KOSDAQ	화학	N	N	N	N	N	3010	-50	5	-1.63	386310840	126113	121.36	3130	3130	3010	3975	2145	3060	3064.13	4.72	-10448	-10752	3203	3131	3088	3016	2973	3110	2995	78	915	500	2200	5	1	14499831	436	6.81	0.68	12	0.87	442.00	4440.00	4420	20241031	-31.90	2565	20240314	17.35	4420	-31.90	20241031	2565	17.35	20240314	4420	-31.90	20241031	2565	17.35	20240314	2.03	N	263020	500	77 억	684005	N	N	N	N
4	20241231	141122	57	100.00	KOSDAQ	화학	N	N	N	N	N	3010	-50	5	-1.63	386310840	126113	121.36	3130	3130	3010	3975	2145	3060	3064.13	4.72	-10448	-10752	3203	3131	3088	3016	2973	3110	2995	78	915	500	2200	5	1	14499831	436	6.81	0.68	12	0.87	442.00	4440.00	4420	20241031	-31.90	2565	20240314	17.35	4420	-31.90	20241031	2565	17.35	20240314	4420	-31.90	20241031	2565	17.35	20240314	2.03	N	263020	500	77 억	684005	N	N	N	N
5	20241231	131122	57	100.00	KOSDAQ	화학	N	N	N	N	N	3010	-50	5	-1.63	386310840	126113	121.36	3130	3130	3010	3975	2145	3060	3064.13	4.72	-10448	-10752	3203	3131	3088	3016	2973	3110	2995	78	915	500	2200	5	1	14499831	436	6.81	0.68	12	0.87	442.00	4440.00	4420	20241031	-31.90	2565	20240314	17.35	4420	-31.90	20241031	2565	17.35	20240314	4420	-31.90	20241031	2565	17.35	20240314	2.03	N	263020	500	77 억	684005	N	N	N	N
6	20241231	121121	57	100.00	KOSDAQ	화학	N	N	N	N	N	3010	-50	5	-1.63	386310840	126113	121.36	3130	3130	3010	3975	2145	3060	3064.13	4.72	-10448	-10752	3203	3131	3088	3016	2973	3110	2995	78	915	500	2200	5	1	14499831	436	6.81	0.68	12	0.87	442.00	4440.00	4420	20241031	-31.90	2565	20240314	17.35	4420	-31.90	20241031	2565	17.35	20240314	4420	-31.90	20241031	2565	17.35	20240314	2.03	N	263020	500	77 억	684005	N	N	N	N
7	20241231	111120	57	100.00	KOSDAQ	화학	N	N	N	N	N	3010	-50	5	-1.63	386310840	126113	121.36	3130	3130	3010	3975	2145	3060	3064.13	4.72	-10448	-10752	3203	3131	3088	3016	2973	3110	2995	78	915	500	2200	5	1	14499831	436	6.81	0.68	12	0.87	442.00	4440.00	4420	20241031	-31.90	2565	20240314	17.35	4420	-31.90	20241031	2565	17.35	20240314	4420	-31.90	20241031	2565	17.35	20240314	2.03	N	263020	500	77 억	684005	N	N	N	N
8	20241231	101114	57	100.00	KOSDAQ	화학	N	N	N	N	N	3010	-50	5	-1.63	386310840	126113	121.36	3130	3130	3010	3975	2145	3060	3064.13	4.72	-10448	-10752	3203	3131	3088	3016	2973	3110	2995	78	915	500	2200	5	1	14499831	436	6.81	0.68	12	0.87	442.00	4440.00	4420	20241031	-31.90	2565	20240314	17.35	4420	-31.90	20241031	2565	17.35	20240314	4420	-31.90	20241031	2565	17.35	20240314	2.03	N	263020	500	77 억	684005	N	N	N	N
9	20241231	091117	57	100.00	KOSDAQ	화학	N	N	N	N	N	3010	-50	5	-1.63	386310840	126113	121.36	3130	3130	3010	3975	2145	3060	3064.13	4.72	-10448	-10752	3203	3131	3088	3016	2973	3110	2995	78	915	500	2200	5	1	14499831	436	6.81	0.68	12	0.87	442.00	4440.00	4420	20241031	-31.90	2565	20240314	17.35	4420	-31.90	20241031	2565	17.35	20240314	4420	-31.90	20241031	2565	17.35	20240314	2.03	N	263020	500	77 억	684005	N	N	N	N
10	20241230	161115	57	100.00	KOSDAQ	화학	N	N	N	N	N	3010	-50	5	-1.63	385756945	125929	121.19	3130	3130	3010	3975	2145	3060	3064.13	4.79	0	-10752	3203	3131	3088	3016	2973	3110	2995	78	915	500	2200	5	1	14499831	436	6.81	0.68	12	0.87	442.00	4440.00	4420	20241031	-31.90	2565	20240314	17.35	4420	-31.90	20241031	2565	17.35	20240314	4420	-31.90	20241031	2565	17.35	20240314	2.03	N	263020	500	77 억	694453	N	N	N	N
11	20241230	151118	57	100.00	KOSDAQ	화학	N	N	N	N	N	3060	0	3	0.00	298821750	97174	93.51	3130	3130	3030	3975	2145	3060	3075.12	4.79	0	-13492	3203	3131	3088	3016	2973	3110	2995	78	915	500	2200	5	1	14499831	444	6.92	0.69	12	0.67	442.00	4440.00	4420	20241031	-30.77	2565	20240314	19.30	4420	-30.77	20241031	2565	19.30	20240314	4420	-30.77	20241031	2565	19.30	20240314	2.03	N	263020	500	77 억	694453	N	N	N	N
12	20241230	141118	57	100.00	KOSDAQ	화학	N	N	N	N	N	3080	20	2	0.65	258870330	84082	80.91	3130	3130	3030	3975	2145	3060	3078.78	4.79	0	-12874	3203	3131	3088	3016	2973	3110	2995	78	915	500	2200	5	1	14499831	447	6.97	0.69	12	0.58	442.00	4440.00	4420	20241031	-30.32	2565	20240314	20.08	4420	-30.32	20241031	2565	20.08	20240314	4420	-30.32	20241031	2565	20.08	20240314	2.03	N	263020	500	77 억	694453	N	N	N	N
13	20241230	131120	57	100.00	KOSDAQ	화학	N	N	N	N	N	3085	25	2	0.82	254987705	82816	79.70	3130	3130	3030	3975	2145	3060	3078.97	4.79	0	-13843	3203	3131	3088	3016	2973	3110	2995	78	915	500	2200	5	1	14499831	447	6.98	0.69	12	0.57	442.00	4440.00	4420	20241031	-30.20	2565	20240314	20.27	4420	-30.20	20241031	2565	20.27	20240314	4420	-30.20	20241031	2565	20.27	20240314	2.03	N	263020	500	77 억	694453	N	N	N	N
14	20241230	121115	57	100.00	KOSDAQ	화학	N	N	N	N	N	3090	30	2	0.98	230637190	74882	72.06	3130	3130	3030	3975	2145	3060	3080.01	4.79	0	-14916	3203	3131	3088	3016	2973	3110	2995	78	915	500	2200	5	1	14499831	448	6.99	0.70	12	0.52	442.00	4440.00	4420	20241031	-30.09	2565	20240314	20.47	4420	-30.09	20241031	2565	20.47	20240314	4420	-30.09	20241031	2565	20.47	20240314	2.03	N	263020	500	77 억	694453	N	N	N	N
15	20241230	111117	57	100.00	KOSDAQ	화학	N	N	N	N	N	3100	40	2	1.31	210959190	68510	65.93	3130	3130	3030	3975	2145	3060	3079.25	4.79	0	-13131	3203	3131	3088	3016	2973	3110	2995	78	915	500	2200	5	1	14499831	449	7.01	0.70	12	0.47	442.00	4440.00	4420	20241031	-29.86	2565	20240314	20.86	4420	-29.86	20241031	2565	20.86	20240314	4420	-29.86	20241031	2565	20.86	20240314	2.03	N	263020	500	77 억	694453	N	N	N	N
16	20241230	101117	57	100.00	KOSDAQ	화학	N	N	N	N	N	3105	45	2	1.47	182225005	59224	56.99	3130	3130	3030	3975	2145	3060	3076.88	4.79	0	-10636	3203	3131	3088	3016	2973	3110	2995	78	915	500	2200	5	1	14499831	450	7.02	0.70	12	0.41	442.00	4440.00	4420	20241031	-29.75	2565	20240314	21.05	4420	-29.75	20241031	2565	21.05	20240314	4420	-29.75	20241031	2565	21.05	20240314	2.03	N	263020	500	77 억	694453	N	N	N	N
17	20241230	091118	57	100.00	KOSDAQ	화학	N	N	N	N	N	3030	-30	5	-0.98	106441090	34543	33.24	3130	3130	3030	3975	2145	3060	3081.41	4.79	0	-3862	3203	3131	3088	3016	2973	3110	2995	78	915	500	2200	5	1	14499831	439	6.86	0.68	12	0.24	442.00	4440.00	4420	20241031	-31.45	2565	20240314	18.13	4420	-31.45	20241031	2565	18.13	20240314	4420	-31.45	20241031	2565	18.13	20240314	2.03	N	263020	500	77 억	694453	N	N	N	N
18	20241227	161112	57	100.00	KOSDAQ	화학	N	N	N	N	N	3060	-45	5	-1.45	295708390	95719	62.17	3105	3160	3045	4035	2175	3105	3089.37	4.94	0	-21203	3185	3145	3095	3055	3005	3165	3075	78	930	500	2230	5	1	14499831	444	6.92	0.69	12	0.66	442.00	4440.00	4420	20241031	-30.77	2565	20240314	19.30	4420	-30.77	20241031	2565	19.30	20240314	4420	-30.77	20241031	2565	19.30	20240314	2.07	N	263020	500	77 억	715941	N	N	N	N
19	20241227	151111	57	100.00	KOSDAQ	화학	N	N	N	N	N	3065	-40	5	-1.29	247709205	80116	52.04	3105	3160	3045	4035	2175	3105	3091.88	4.94	0	-18303	3185	3145	3095	3055	3005	3165	3075	78	930	500	2230	5	1	14499831	444	6.93	0.69	12	0.55	442.00	4440.00	4420	20241031	-30.66	2565	20240314	19.49	4420	-30.66	20241031	2565	19.49	20240314	4420	-30.66	20241031	2565	19.49	20240314	2.07	N	263020	500	77 억	715941	N	N	N	N
20	20241227	141114	57	100.00	KOSDAQ	화학	N	N	N	N	N	3065	-40	5	-1.29	241842975	78205	50.80	3105	3160	3045	4035	2175	3105	3092.42	4.94	0	-17122	3185	3145	3095	3055	3005	3165	3075	78	930	500	2230	5	1	14499831	444	6.93	0.69	12	0.54	442.00	4440.00	4420	20241031	-30.66	2565	20240314	19.49	4420	-30.66	20241031	2565	19.49	20240314	4420	-30.66	20241031	2565	19.49	20240314	2.07	N	263020	500	77 억	715941	N	N	N	N
21	20241227	131112	57	100.00	KOSDAQ	화학	N	N	N	N	N	3070	-35	5	-1.13	218581005	70653	45.89	3105	3160	3045	4035	2175	3105	3093.73	4.94	0	-14692	3185	3145	3095	3055	3005	3165	3075	78	930	500	2230	5	1	14499831	445	6.95	0.69	12	0.49	442.00	4440.00	4420	20241031	-30.54	2565	20240314	19.69	4420	-30.54	20241031	2565	19.69	20240314	4420	-30.54	20241031	2565	19.69	20240314	2.07	N	263020	500	77 억	715941	N	N	N	N
22	20241227	121113	57	100.00	KOSDAQ	화학	N	N	N	N	N	3060	-45	5	-1.45	196744080	63535	41.27	3105	3160	3045	4035	2175	3105	3096.63	4.94	0	-15441	3185	3145	3095	3055	3005	3165	3075	78	930	500	2230	5	1	14499831	444	6.92	0.69	12	0.44	442.00	4440.00	4420	20241031	-30.77	2565	20240314	19.30	4420	-30.77	20241031	2565	19.30	20240314	4420	-30.77	20241031	2565	19.30	20240314	2.07	N	263020	500	77 억	715941	N	N	N	N
23	20241227	111111	57	100.00	KOSDAQ	화학	N	N	N	N	N	3065	-40	5	-1.29	168914540	54419	35.35	3105	3160	3050	4035	2175	3105	3103.96	4.94	0	-13389	3185	3145	3095	3055	3005	3165	3075	78	930	500	2230	5	1	14499831	444	6.93	0.69	12	0.38	442.00	4440.00	4420	20241031	-30.66	2565	20240314	19.49	4420	-30.66	20241031	2565	19.49	20240314	4420	-30.66	20241031	2565	19.49	20240314	2.07	N	263020	500	77 억	715941	N	N	N	N
24	20241227	101110	57	100.00	KOSDAQ	화학	N	N	N	N	N	3090	-15	5	-0.48	109488955	35143	22.83	3105	3160	3065	4035	2175	3105	3115.53	4.94	0	-4183	3185	3145	3095	3055	3005	3165	3075	78	930	500	2230	5	1	14499831	448	6.99	0.70	12	0.24	442.00	4440.00	4420	20241031	-30.09	2565	20240314	20.47	4420	-30.09	20241031	2565	20.47	20240314	4420	-30.09	20241031	2565	20.47	20240314	2.07	N	263020	500	77 억	715941	N	N	N	N
25	20241227	091115	57	100.00	KOSDAQ	화학	N	N	N	N	N	3110	5	2	0.16	11655230	3768	2.45	3105	3110	3080	4035	2175	3105	3093.21	4.94	0	-313	3185	3145	3095	3055	3005	3165	3075	78	930	500	2230	5	1	14499831	451	7.04	0.70	12	0.03	442.00	4440.00	4420	20241031	-29.64	2565	20240314	21.25	4420	-29.64	20241031	2565	21.25	20240314	4420	-29.64	20241031	2565	21.25	20240314	2.07	N	263020	500	77 억	715941	N	N	N	N
26	20241226	161106	57	100.00	KOSDAQ	화학	N	N	N	N	N	3105	60	2	1.97	477047585	153951	179.21	3055	3135	3045	3955	2135	3045	3098.67	4.88	0	8773	3131	3087	3056	3012	2981	3072	2997	78	910	500	2190	5	1	14499831	450	7.02	0.70	12	1.06	442.00	4440.00	4420	20241031	-29.75	2565	20240314	21.05	4420	-29.75	20241031	2565	21.05	20240314	4420	-29.75	20241031	2565	21.05	20240314	1.73	N	263020	500	77 억	707340	N	N	N	N
27	20241226	151104	57	100.00	KOSDAQ	화학	N	N	N	N	N	3100	55	2	1.81	465833960	150338	175.00	3055	3135	3045	3955	2135	3045	3098.58	4.88	0	9555	3131	3087	3056	3012	2981	3072	2997	78	910	500	2190	5	1	14499831	449	7.01	0.70	12	1.04	442.00	4440.00	4420	20241031	-29.86	2565	20240314	20.86	4420	-29.86	20241031	2565	20.86	20240314	4420	-29.86	20241031	2565	20.86	20240314	1.73	N	263020	500	77 억	707340	N	N	N	N
28	20241226	141102	57	100.00	KOSDAQ	화학	N	N	N	N	N	3110	65	2	2.13	333709240	107427	125.05	3055	3135	3045	3955	2135	3045	3106.38	4.88	0	7653	3131	3087	3056	3012	2981	3072	2997	78	910	500	2190	5	1	14499831	451	7.04	0.70	12	0.74	442.00	4440.00	4420	20241031	-29.64	2565	20240314	21.25	4420	-29.64	20241031	2565	21.25	20240314	4420	-29.64	20241031	2565	21.25	20240314	1.73	N	263020	500	77 억	707340	N	N	N	N
29	20241226	131103	57	100.00	KOSDAQ	화학	N	N	N	N	N	3105	60	2	1.97	268574885	86495	100.69	3055	3135	3045	3955	2135	3045	3105.09	4.88	0	7953	3131	3087	3056	3012	2981	3072	2997	78	910	500	2190	5	1	14499831	450	7.02	0.70	12	0.60	442.00	4440.00	4420	20241031	-29.75	2565	20240314	21.05	4420	-29.75	20241031	2565	21.05	20240314	4420	-29.75	20241031	2565	21.05	20240314	1.73	N	263020	500	77 억	707340	N	N	N	N
30	20241226	121101	57	100.00	KOSDAQ	화학	N	N	N	N	N	3105	60	2	1.97	251239610	80931	94.21	3055	3135	3045	3955	2135	3045	3104.37	4.88	0	4322	3131	3087	3056	3012	2981	3072	2997	78	910	500	2190	5	1	14499831	450	7.02	0.70	12	0.56	442.00	4440.00	4420	20241031	-29.75	2565	20240314	21.05	4420	-29.75	20241031	2565	21.05	20240314	4420	-29.75	20241031	2565	21.05	20240314	1.73	N	263020	500	77 억	707340	N	N	N	N
31	20241226	111100	57	100.00	KOSDAQ	화학	N	N	N	N	N	3100	55	2	1.81	162924800	52491	61.10	3055	3135	3045	3955	2135	3045	3103.86	4.88	0	5346	3131	3087	3056	3012	2981	3072	2997	78	910	500	2190	5	1	14499831	449	7.01	0.70	12	0.36	442.00	4440.00	4420	20241031	-29.86	2565	20240314	20.86	4420	-29.86	20241031	2565	20.86	20240314	4420	-29.86	20241031	2565	20.86	20240314	1.73	N	263020	500	77 억	707340	N	N	N	N
32	20241226	101103	57	100.00	KOSDAQ	화학	N	N	N	N	N	3085	40	2	1.31	141838460	45675	53.17	3055	3135	3045	3955	2135	3045	3105.39	4.88	0	7582	3131	3087	3056	3012	2981	3072	2997	78	910	500	2190	5	1	14499831	447	6.98	0.69	12	0.32	442.00	4440.00	4420	20241031	-30.20	2565	20240314	20.27	4420	-30.20	20241031	2565	20.27	20240314	4420	-30.20	20241031	2565	20.27	20240314	1.73	N	263020	500	77 억	707340	N	N	N	N
33	20241226	091104	57	100.00	KOSDAQ	화학	N	N	N	N	N	3085	40	2	1.31	66977375	21585	25.13	3055	3130	3045	3955	2135	3045	3102.96	4.88	0	9775	3131	3087	3056	3012	2981	3072	2997	78	910	500	2190	5	1	14499831	447	6.98	0.69	12	0.15	442.00	4440.00	4420	20241031	-30.20	2565	20240314	20.27	4420	-30.20	20241031	2565	20.27	20240314	4420	-30.20	20241031	2565	20.27	20240314	1.73	N	263020	500	77 억	707340	N	N	N	N
34	20241224	161102	57	100.00	KOSDAQ	화학	N	N	N	N	N	3045	-20	5	-0.65	250161720	82032	19.49	3090	3100	3025	3980	2150	3065	3049.55	4.98	0	-14850	3451	3257	3156	2962	2861	3207	2912	78	915	500	2200	5	1	14499831	442	6.89	0.69	12	0.57	442.00	4440.00	4420	20241031	-31.11	2565	20240314	18.71	4420	-31.11	20241031	2565	18.71	20240314	4420	-31.11	20241031	2565	18.71	20240314	1.83	N	263020	500	77 억	722154	N	N	N	N
35	20241224	151101	57	100.00	KOSDAQ	화학	N	N	N	N	N	3065	0	3	0.00	233000665	76418	18.16	3090	3100	3025	3980	2150	3065	3049.02	4.98	0	-11953	3451	3257	3156	2962	2861	3207	2912	78	915	500	2200	5	1	14499831	444	6.93	0.69	12	0.53	442.00	4440.00	4420	20241031	-30.66	2565	20240314	19.49	4420	-30.66	20241031	2565	19.49	20240314	4420	-30.66	20241031	2565	19.49	20240314	1.83	N	263020	500	77 억	722154	N	N	N	N
36	20241224	141059	57	100.00	KOSDAQ	화학	N	N	N	N	N	3040	-25	5	-0.82	209205830	68596	16.30	3090	3100	3025	3980	2150	3065	3049.81	4.98	0	-11379	3451	3257	3156	2962	2861	3207	2912	78	915	500	2200	5	1	14499831	441	6.88	0.68	12	0.47	442.00	4440.00	4420	20241031	-31.22	2565	20240314	18.52	4420	-31.22	20241031	2565	18.52	20240314	4420	-31.22	20241031	2565	18.52	20240314	1.83	N	263020	500	77 억	722154	N	N	N	N
37	20241224	131100	57	100.00	KOSDAQ	화학	N	N	N	N	N	3050	-15	5	-0.49	158727565	51949	12.34	3090	3100	3030	3980	2150	3065	3055.44	4.98	0	-7844	3451	3257	3156	2962	2861	3207	2912	78	915	500	2200	5	1	14499831	442	6.90	0.69	12	0.36	442.00	4440.00	4420	20241031	-31.00	2565	20240314	18.91	4420	-31.00	20241031	2565	18.91	20240314	4420	-31.00	20241031	2565	18.91	20240314	1.83	N	263020	500	77 억	722154	N	N	N	N
38	20241224	121101	57	100.00	KOSDAQ	화학	N	N	N	N	N	3050	-15	5	-0.49	131712785	43048	10.23	3090	3100	3035	3980	2150	3065	3059.67	4.98	0	-6467	3451	3257	3156	2962	2861	3207	2912	78	915	500	2200	5	1	14499831	442	6.90	0.69	12	0.30	442.00	4440.00	4420	20241031	-31.00	2565	20240314	18.91	4420	-31.00	20241031	2565	18.91	20240314	4420	-31.00	20241031	2565	18.91	20240314	1.83	N	263020	500	77 억	722154	N	N	N	N
39	20241224	111103	57	100.00	KOSDAQ	화학	N	N	N	N	N	3050	-15	5	-0.49	88404870	28798	6.84	3090	3100	3045	3980	2150	3065	3069.83	4.98	0	-6667	3451	3257	3156	2962	2861	3207	2912	78	915	500	2200	5	1	14499831	442	6.90	0.69	12	0.20	442.00	4440.00	4420	20241031	-31.00	2565	20240314	18.91	4420	-31.00	20241031	2565	18.91	20240314	4420	-31.00	20241031	2565	18.91	20240314	1.83	N	263020	500	77 억	722154	N	N	N	N
40	20241224	101100	57	100.00	KOSDAQ	화학	N	N	N	N	N	3065	0	3	0.00	75212655	24474	5.81	3090	3100	3050	3980	2150	3065	3073.18	4.98	0	-5669	3451	3257	3156	2962	2861	3207	2912	78	915	500	2200	5	1	14499831	444	6.93	0.69	12	0.17	442.00	4440.00	4420	20241031	-30.66	2565	20240314	19.49	4420	-30.66	20241031	2565	19.49	20240314	4420	-30.66	20241031	2565	19.49	20240314	1.83	N	263020	500	77 억	722154	N	N	N	N
41	20241224	091107	57	100.00	KOSDAQ	화학	N	N	N	N	N	3065	0	3	0.00	9607595	3127	0.74	3090	3090	3060	3980	2150	3065	3072.58	4.98	0	300	3451	3257	3156	2962	2861	3207	2912	78	915	500	2200	5	1	14499831	444	6.93	0.69	12	0.02	442.00	4440.00	4420	20241031	-30.66	2565	20240314	19.49	4420	-30.66	20241031	2565	19.49	20240314	4420	-30.66	20241031	2565	19.49	20240314	1.83	N	263020	500	77 억	722154	N	N	N	N
42	20241223	161052	57	100.00	KOSDAQ	화학	N	N	N	N	N	3065	-175	5	-5.40	1336301240	420455	260.95	3340	3350	3055	4210	2270	3240	3178.62	6.11	0	-161608	3383	3311	3168	3096	2953	3347	3132	78	970	500	2330	5	1	14499831	444	6.93	0.69	12	2.90	442.00	4440.00	4420	20241031	-30.66	2565	20240314	19.49	4420	-30.66	20241031	2565	19.49	20240314	4420	-30.66	20241031	2565	19.49	20240314	1.88	N	263020	500	77 억	885297	N	N	N	N
43	20241223	151057	57	100.00	KOSDAQ	화학	N	N	N	N	N	3070	-170	5	-5.25	1293017725	406340	252.19	3340	3350	3055	4210	2270	3240	3182.11	6.11	0	-156222	3383	3311	3168	3096	2953	3347	3132	78	970	500	2330	5	1	14499831	445	6.95	0.69	12	2.80	442.00	4440.00	4420	20241031	-30.54	2565	20240314	19.69	4420	-30.54	20241031	2565	19.69	20240314	4420	-30.54	20241031	2565	19.69	20240314	1.88	N	263020	500	77 억	885297	N	N	N	N
44	20241223	141053	57	100.00	KOSDAQ	화학	N	N	N	N	N	3070	-170	5	-5.25	1234991825	387459	240.48	3340	3350	3055	4210	2270	3240	3187.41	6.11	0	-155692	3383	3311	3168	3096	2953	3347	3132	78	970	500	2330	5	1	14499831	445	6.95	0.69	12	2.67	442.00	4440.00	4420	20241031	-30.54	2565	20240314	19.69	4420	-30.54	20241031	2565	19.69	20240314	4420	-30.54	20241031	2565	19.69	20240314	1.88	N	263020	500	77 억	885297	N	N	N	N
45	20241223	131052	57	100.00	KOSDAQ	화학	N	N	N	N	N	3090	-150	5	-4.63	1151537750	360313	223.63	3340	3350	3055	4210	2270	3240	3195.94	6.11	0	-137576	3383	3311	3168	3096	2953	3347	3132	78	970	500	2330	5	1	14499831	448	6.99	0.70	12	2.48	442.00	4440.00	4420	20241031	-30.09	2565	20240314	20.47	4420	-30.09	20241031	2565	20.47	20240314	4420	-30.09	20241031	2565	20.47	20240314	1.88	N	263020	500	77 억	885297	N	N	N	N
46	20241223	121055	57	100.00	KOSDAQ	화학	N	N	N	N	N	3085	-155	5	-4.78	1131853940	353929	219.67	3340	3350	3055	4210	2270	3240	3197.97	6.11	0	-135154	3383	3311	3168	3096	2953	3347	3132	78	970	500	2330	5	1	14499831	447	6.98	0.69	12	2.44	442.00	4440.00	4420	20241031	-30.20	2565	20240314	20.27	4420	-30.20	20241031	2565	20.27	20240314	4420	-30.20	20241031	2565	20.27	20240314	1.88	N	263020	500	77 억	885297	N	N	N	N
47	20241223	111052	57	100.00	KOSDAQ	화학	N	N	N	N	N	3065	-175	5	-5.40	1088402370	339786	210.89	3340	3350	3055	4210	2270	3240	3203.20	6.11	0	-131092	3383	3311	3168	3096	2953	3347	3132	78	970	500	2330	5	1	14499831	444	6.93	0.69	12	2.34	442.00	4440.00	4420	20241031	-30.66	2565	20240314	19.49	4420	-30.66	20241031	2565	19.49	20240314	4420	-30.66	20241031	2565	19.49	20240314	1.88	N	263020	500	77 억	885297	N	N	N	N
48	20241223	101046	57	100.00	KOSDAQ	화학	N	N	N	N	N	3085	-155	5	-4.78	986094405	306446	190.20	3340	3350	3080	4210	2270	3240	3217.84	6.11	0	-123378	3383	3311	3168	3096	2953	3347	3132	78	970	500	2330	5	1	14499831	447	6.98	0.69	12	2.11	442.00	4440.00	4420	20241031	-30.20	2565	20240314	20.27	4420	-30.20	20241031	2565	20.27	20240314	4420	-30.20	20241031	2565	20.27	20240314	1.88	N	263020	500	77 억	885297	N	N	N	N
49	20241223	091051	57	100.00	KOSDAQ	화학	N	N	N	N	N	3230	-10	5	-0.31	586081440	178865	111.01	3340	3350	3200	4210	2270	3240	3276.67	6.11	0	-74479	3383	3311	3168	3096	2953	3347	3132	78	970	500	2330	5	1	14499831	468	7.31	0.73	12	1.23	442.00	4440.00	4420	20241031	-26.92	2565	20240314	25.93	4420	-26.92	20241031	2565	25.93	20240314	4420	-26.92	20241031	2565	25.93	20240314	1.88	N	263020	500	77 억	885297	N	N	N	N
50	20241220	161046	57	100.00	KOSDAQ	화학	N	N	N	N	N	3240	180	2	5.88	504270840	159658	276.32	3070	3240	3025	3975	2145	3060	3158.28	6.17	0	-9303	3213	3136	3068	2991	2923	3175	3030	78	915	500	2200	5	1	14499831	470	7.33	0.73	12	1.10	442.00	4440.00	4420	20241031	-26.70	2565	20240314	26.32	4420	-26.70	20241031	2565	26.32	20240314	4420	-26.70	20241031	2565	26.32	20240314	1.93	N	263020	500	77 억	895001	N	N	N	N
51	20241220	151050	57	100.00	KOSDAQ	화학	N	N	N	N	N	3190	130	2	4.25	426706785	135613	234.71	3070	3205	3025	3975	2145	3060	3146.50	6.17	0	-3875	3213	3136	3068	2991	2923	3175	3030	78	915	500	2200	5	1	14499831	463	7.22	0.72	12	0.94	442.00	4440.00	4420	20241031	-27.83	2565	20240314	24.37	4420	-27.83	20241031	2565	24.37	20240314	4420	-27.83	20241031	2565	24.37	20240314	1.93	N	263020	500	77 억	895001	N	N	N	N
52	20241220	141047	57	100.00	KOSDAQ	화학	N	N	N	N	N	3150	90	2	2.94	316536055	101041	174.87	3070	3190	3025	3975	2145	3060	3132.75	6.17	0	-6250	3213	3136	3068	2991	2923	3175	3030	78	915	500	2200	5	1	14499831	457	7.13	0.71	12	0.70	442.00	4440.00	4420	20241031	-28.73	2565	20240314	22.81	4420	-28.73	20241031	2565	22.81	20240314	4420	-28.73	20241031	2565	22.81	20240314	1.93	N	263020	500	77 억	895001	N	N	N	N
53	20241220	131046	57	100.00	KOSDAQ	화학	N	N	N	N	N	3115	55	2	1.80	251701675	80320	139.01	3070	3190	3025	3975	2145	3060	3133.74	6.17	0	-14920	3213	3136	3068	2991	2923	3175	3030	78	915	500	2200	5	1	14499831	452	7.05	0.70	12	0.55	442.00	4440.00	4420	20241031	-29.52	2565	20240314	21.44	4420	-29.52	20241031	2565	21.44	20240314	4420	-29.52	20241031	2565	21.44	20240314	1.93	N	263020	500	77 억	895001	N	N	N	N
54	20241220	121045	57	100.00	KOSDAQ	화학	N	N	N	N	N	3105	45	2	1.47	242704010	77439	134.02	3070	3190	3025	3975	2145	3060	3134.13	6.17	0	-13237	3213	3136	3068	2991	2923	3175	3030	78	915	500	2200	5	1	14499831	450	7.02	0.70	12	0.53	442.00	4440.00	4420	20241031	-29.75	2565	20240314	21.05	4420	-29.75	20241031	2565	21.05	20240314	4420	-29.75	20241031	2565	21.05	20240314	1.93	N	263020	500	77 억	895001	N	N	N	N
55	20241220	111045	57	100.00	KOSDAQ	화학	N	N	N	N	N	3120	60	2	1.96	200150910	63777	110.38	3070	3190	3025	3975	2145	3060	3138.29	6.17	0	-10360	3213	3136	3068	2991	2923	3175	3030	78	915	500	2200	5	1	14499831	452	7.06	0.70	12	0.44	442.00	4440.00	4420	20241031	-29.41	2565	20240314	21.64	4420	-29.41	20241031	2565	21.64	20240314	4420	-29.41	20241031	2565	21.64	20240314	1.93	N	263020	500	77 억	895001	N	N	N	N
56	20241220	101047	57	100.00	KOSDAQ	화학	N	N	N	N	N	3160	100	2	3.27	140463415	44757	77.46	3070	3190	3025	3975	2145	3060	3138.36	6.17	0	-567	3213	3136	3068	2991	2923	3175	3030	78	915	500	2200	5	1	14499831	458	7.15	0.71	12	0.31	442.00	4440.00	4420	20241031	-28.51	2565	20240314	23.20	4420	-28.51	20241031	2565	23.20	20240314	4420	-28.51	20241031	2565	23.20	20240314	1.93	N	263020	500	77 억	895001	N	N	N	N
57	20241220	091048	57	100.00	KOSDAQ	화학	N	N	N	N	N	3115	55	2	1.80	52580205	16836	29.14	3070	3160	3025	3975	2145	3060	3123.08	6.17	0	-3151	3213	3136	3068	2991	2923	3175	3030	78	915	500	2200	5	1	14499831	452	7.05	0.70	12	0.12	442.00	4440.00	4420	20241031	-29.52	2565	20240314	21.44	4420	-29.52	20241031	2565	21.44	20240314	4420	-29.52	20241031	2565	21.44	20240314	1.93	N	263020	500	77 억	895001	N	N	N	N
58	20241219	161043	57	100.00	KOSDAQ	화학	N	N	N	N	N	3060	-25	5	-0.81	174456875	56830	102.56	3000	3145	3000	4010	2160	3085	3069.80	6.17	0	266	3148	3116	3073	3041	2998	3122	3047	78	925	500	2220	5	1	14499831	444	6.92	0.69	12	0.39	442.00	4440.00	4420	20241031	-30.77	2565	20240314	19.30	4420	-30.77	20241031	2565	19.30	20240314	4420	-30.77	20241031	2565	19.30	20240314	2.02	N	263020	500	77 억	894610	N	N	N	N
59	20241219	151042	57	100.00	KOSDAQ	화학	N	N	N	N	N	3065	-20	5	-0.65	154914125	50445	91.04	3000	3145	3000	4010	2160	3085	3070.95	6.17	0	1019	3148	3116	3073	3041	2998	3122	3047	78	925	500	2220	5	1	14499831	444	6.93	0.69	12	0.35	442.00	4440.00	4420	20241031	-30.66	2565	20240314	19.49	4420	-30.66	20241031	2565	19.49	20240314	4420	-30.66	20241031	2565	19.49	20240314	2.02	N	263020	500	77 억	894610	N	N	N	N
60	20241219	141044	57	100.00	KOSDAQ	화학	N	N	N	N	N	3075	-10	5	-0.32	144439805	47030	84.87	3000	3145	3000	4010	2160	3085	3071.23	6.17	0	4125	3148	3116	3073	3041	2998	3122	3047	78	925	500	2220	5	1	14499831	446	6.96	0.69	12	0.32	442.00	4440.00	4420	20241031	-30.43	2565	20240314	19.88	4420	-30.43	20241031	2565	19.88	20240314	4420	-30.43	20241031	2565	19.88	20240314	2.02	N	263020	500	77 억	894610	N	N	N	N
61	20241219	131042	57	100.00	KOSDAQ	화학	N	N	N	N	N	3080	-5	5	-0.16	142515815	46404	83.75	3000	3145	3000	4010	2160	3085	3071.20	6.17	0	4179	3148	3116	3073	3041	2998	3122	3047	78	925	500	2220	5	1	14499831	447	6.97	0.69	12	0.32	442.00	4440.00	4420	20241031	-30.32	2565	20240314	20.08	4420	-30.32	20241031	2565	20.08	20240314	4420	-30.32	20241031	2565	20.08	20240314	2.02	N	263020	500	77 억	894610	N	N	N	N
62	20241219	121045	57	100.00	KOSDAQ	화학	N	N	N	N	N	3080	-5	5	-0.16	139373130	45384	81.90	3000	3145	3000	4010	2160	3085	3070.98	6.17	0	3809	3148	3116	3073	3041	2998	3122	3047	78	925	500	2220	5	1	14499831	447	6.97	0.69	12	0.31	442.00	4440.00	4420	20241031	-30.32	2565	20240314	20.08	4420	-30.32	20241031	2565	20.08	20240314	4420	-30.32	20241031	2565	20.08	20240314	2.02	N	263020	500	77 억	894610	N	N	N	N
63	20241219	111041	57	100.00	KOSDAQ	화학	N	N	N	N	N	3095	10	2	0.32	111387940	36284	65.48	3000	3145	3000	4010	2160	3085	3069.89	6.17	0	3294	3148	3116	3073	3041	2998	3122	3047	78	925	500	2220	5	1	14499831	449	7.00	0.70	12	0.25	442.00	4440.00	4420	20241031	-29.98	2565	20240314	20.66	4420	-29.98	20241031	2565	20.66	20240314	4420	-29.98	20241031	2565	20.66	20240314	2.02	N	263020	500	77 억	894610	N	N	N	N
64	20241219	101034	57	100.00	KOSDAQ	화학	N	N	N	N	N	3070	-15	5	-0.49	81563115	26637	48.07	3000	3105	3000	4010	2160	3085	3062.02	6.17	0	606	3148	3116	3073	3041	2998	3122	3047	78	925	500	2220	5	1	14499831	445	6.95	0.69	12	0.18	442.00	4440.00	4420	20241031	-30.54	2565	20240314	19.69	4420	-30.54	20241031	2565	19.69	20240314	4420	-30.54	20241031	2565	19.69	20240314	2.02	N	263020	500	77 억	894610	N	N	N	N
65	20241219	091045	57	100.00	KOSDAQ	화학	N	N	N	N	N	3095	10	2	0.32	14209640	4654	8.40	3000	3105	3000	4010	2160	3085	3053.21	6.17	0	-448	3148	3116	3073	3041	2998	3122	3047	78	925	500	2220	5	1	14499831	449	7.00	0.70	12	0.03	442.00	4440.00	4420	20241031	-29.98	2565	20240314	20.66	4420	-29.98	20241031	2565	20.66	20240314	4420	-29.98	20241031	2565	20.66	20240314	2.02	N	263020	500	77 억	894610	N	N	N	N
66	20241218	161038	57	100.00	KOSDAQ	화학	N	N	N	N	N	3085	20	2	0.65	169085440	55411	54.26	3085	3105	3030	3980	2150	3065	3051.48	6.15	0	-2457	3215	3140	3075	3000	2935	3177	3037	78	915	500	2200	5	1	14499831	447	6.98	0.69	12	0.38	442.00	4440.00	4420	20241031	-30.20	2565	20240314	20.27	4420	-30.20	20241031	2565	20.27	20240314	4420	-30.20	20241031	2565	20.27	20240314	2.02	N	263020	500	77 억	891748	N	N	N	N
67	20241218	151043	57	100.00	KOSDAQ	화학	N	N	N	N	N	3095	30	2	0.98	163818025	53705	52.59	3085	3105	3030	3980	2150	3065	3050.33	6.15	0	-2463	3215	3140	3075	3000	2935	3177	3037	78	915	500	2200	5	1	14499831	449	7.00	0.70	12	0.37	442.00	4440.00	4420	20241031	-29.98	2565	20240314	20.66	4420	-29.98	20241031	2565	20.66	20240314	4420	-29.98	20241031	2565	20.66	20240314	2.02	N	263020	500	77 억	891748	N	N	N	N
68	20241218	141041	57	100.00	KOSDAQ	화학	N	N	N	N	N	3055	-10	5	-0.33	119973800	39380	38.56	3085	3085	3030	3980	2150	3065	3046.57	6.15	0	-6867	3215	3140	3075	3000	2935	3177	3037	78	915	500	2200	5	1	14499831	443	6.91	0.69	12	0.27	442.00	4440.00	4420	20241031	-30.88	2565	20240314	19.10	4420	-30.88	20241031	2565	19.10	20240314	4420	-30.88	20241031	2565	19.10	20240314	2.02	N	263020	500	77 억	891748	N	N	N	N
69	20241218	131042	57	100.00	KOSDAQ	화학	N	N	N	N	N	3040	-25	5	-0.82	81175635	26662	26.11	3085	3085	3030	3980	2150	3065	3044.62	6.15	0	-9694	3215	3140	3075	3000	2935	3177	3037	78	915	500	2200	5	1	14499831	441	6.88	0.68	12	0.18	442.00	4440.00	4420	20241031	-31.22	2565	20240314	18.52	4420	-31.22	20241031	2565	18.52	20240314	4420	-31.22	20241031	2565	18.52	20240314	2.02	N	263020	500	77 억	891748	N	N	N	N
70	20241218	121034	57	100.00	KOSDAQ	화학	N	N	N	N	N	3055	-10	5	-0.33	54184690	17790	17.42	3085	3085	3030	3980	2150	3065	3045.79	6.15	0	-6830	3215	3140	3075	3000	2935	3177	3037	78	915	500	2200	5	1	14499831	443	6.91	0.69	12	0.12	442.00	4440.00	4420	20241031	-30.88	2565	20240314	19.10	4420	-30.88	20241031	2565	19.10	20240314	4420	-30.88	20241031	2565	19.10	20240314	2.02	N	263020	500	77 억	891748	N	N	N	N
71	20241218	111041	57	100.00	KOSDAQ	화학	N	N	N	N	N	3045	-20	5	-0.65	48902845	16056	15.72	3085	3085	3030	3980	2150	3065	3045.77	6.15	0	-5372	3215	3140	3075	3000	2935	3177	3037	78	915	500	2200	5	1	14499831	442	6.89	0.69	12	0.11	442.00	4440.00	4420	20241031	-31.11	2565	20240314	18.71	4420	-31.11	20241031	2565	18.71	20240314	4420	-31.11	20241031	2565	18.71	20240314	2.02	N	263020	500	77 억	891748	N	N	N	N
72	20241218	101041	57	100.00	KOSDAQ	화학	N	N	N	N	N	3060	-5	5	-0.16	36214975	11879	11.63	3085	3085	3035	3980	2150	3065	3048.66	6.15	0	-2808	3215	3140	3075	3000	2935	3177	3037	78	915	500	2200	5	1	14499831	444	6.92	0.69	12	0.08	442.00	4440.00	4420	20241031	-30.77	2565	20240314	19.30	4420	-30.77	20241031	2565	19.30	20240314	4420	-30.77	20241031	2565	19.30	20240314	2.02	N	263020	500	77 억	891748	N	N	N	N
73	20241218	091044	57	100.00	KOSDAQ	화학	N	N	N	N	N	3085	20	2	0.65	666360	216	0.21	3085	3085	3085	3980	2150	3065	3085.00	6.15	0	-9	3215	3140	3075	3000	2935	3177	3037	78	915	500	2200	5	1	14499831	447	6.98	0.69	12	0.00	442.00	4440.00	4420	20241031	-30.20	2565	20240314	20.27	4420	-30.20	20241031	2565	20.27	20240314	4420	-30.20	20241031	2565	20.27	20240314	2.02	N	263020	500	77 억	891748	N	N	N	N
74	20241217	161036	57	100.00	KOSDAQ	화학	N	N	N	N	N	3065	10	2	0.33	315425865	102117	196.77	3045	3150	3010	3970	2140	3055	3088.87	6.25	0	-14693	3138	3096	3053	3011	2968	3117	3032	78	915	500	2190	5	1	14499831	444	6.93	0.69	12	0.70	442.00	4440.00	4420	20241031	-30.66	2565	20240314	19.49	4420	-30.66	20241031	2565	19.49	20240314	4420	-30.66	20241031	2565	19.49	20240314	2.00	N	263020	500	77 억	906425	N	N	N	N
75	20241217	151040	57	100.00	KOSDAQ	화학	N	N	N	N	N	3065	10	2	0.33	312069620	101019	194.66	3045	3150	3010	3970	2140	3055	3089.22	6.25	0	-14611	3138	3096	3053	3011	2968	3117	3032	78	915	500	2190	5	1	14499831	444	6.93	0.69	12	0.70	442.00	4440.00	4420	20241031	-30.66	2565	20240314	19.49	4420	-30.66	20241031	2565	19.49	20240314	4420	-30.66	20241031	2565	19.49	20240314	2.00	N	263020	500	77 억	906425	N	N	N	N
76	20241217	141032	57	100.00	KOSDAQ	화학	N	N	N	N	N	3080	25	2	0.82	301006465	97409	187.70	3045	3150	3010	3970	2140	3055	3090.13	6.25	0	-15382	3138	3096	3053	3011	2968	3117	3032	78	915	500	2190	5	1	14499831	447	6.97	0.69	12	0.67	442.00	4440.00	4420	20241031	-30.32	2565	20240314	20.08	4420	-30.32	20241031	2565	20.08	20240314	4420	-30.32	20241031	2565	20.08	20240314	2.00	N	263020	500	77 억	906425	N	N	N	N
77	20241217	131028	57	100.00	KOSDAQ	화학	N	N	N	N	N	3090	35	2	1.15	257673085	83298	160.51	3045	3150	3010	3970	2140	3055	3093.39	6.25	0	-15570	3138	3096	3053	3011	2968	3117	3032	78	915	500	2190	5	1	14499831	448	6.99	0.70	12	0.57	442.00	4440.00	4420	20241031	-30.09	2565	20240314	20.47	4420	-30.09	20241031	2565	20.47	20240314	4420	-30.09	20241031	2565	20.47	20240314	2.00	N	263020	500	77 억	906425	N	N	N	N
78	20241217	121004	57	100.00	KOSDAQ	화학	N	N	N	N	N	3110	55	2	1.80	194630885	62860	121.13	3045	3150	3010	3970	2140	3055	3096.26	6.25	0	-12196	3138	3096	3053	3011	2968	3117	3032	78	915	500	2190	5	1	14499831	451	7.04	0.70	12	0.43	442.00	4440.00	4420	20241031	-29.64	2565	20240314	21.25	4420	-29.64	20241031	2565	21.25	20240314	4420	-29.64	20241031	2565	21.25	20240314	2.00	N	263020	500	77 억	906425	N	N	N	N
79	20241217	111015	57	100.00	KOSDAQ	화학	N	N	N	N	N	3110	55	2	1.80	166478160	53861	103.79	3045	3145	3010	3970	2140	3055	3090.89	6.25	0	-8350	3138	3096	3053	3011	2968	3117	3032	78	915	500	2190	5	1	14499831	451	7.04	0.70	12	0.37	442.00	4440.00	4420	20241031	-29.64	2565	20240314	21.25	4420	-29.64	20241031	2565	21.25	20240314	4420	-29.64	20241031	2565	21.25	20240314	2.00	N	263020	500	77 억	906425	N	N	N	N
80	20241217	101023	57	100.00	KOSDAQ	화학	N	N	N	N	N	3095	40	2	1.31	118575615	38371	73.94	3045	3145	3010	3970	2140	3055	3090.24	6.25	0	209	3138	3096	3053	3011	2968	3117	3032	78	915	500	2190	5	1	14499831	449	7.00	0.70	12	0.26	442.00	4440.00	4420	20241031	-29.98	2565	20240314	20.66	4420	-29.98	20241031	2565	20.66	20240314	4420	-29.98	20241031	2565	20.66	20240314	2.00	N	263020	500	77 억	906425	N	N	N	N
81	20241217	091038	57	100.00	KOSDAQ	화학	N	N	N	N	N	3080	25	2	0.82	20472565	6726	12.96	3045	3080	3010	3970	2140	3055	3043.79	6.25	0	-2898	3138	3096	3053	3011	2968	3117	3032	78	915	500	2190	5	1	14499831	447	6.97	0.69	12	0.05	442.00	4440.00	4420	20241031	-30.32	2565	20240314	20.08	4420	-30.32	20241031	2565	20.08	20240314	4420	-30.32	20241031	2565	20.08	20240314	2.00	N	263020	500	77 억	906425	N	N	N	N
82	20241216	161029	57	100.00	KOSDAQ	화학	N	N	N	N	N	3055	15	2	0.49	158499350	51896	69.70	3040	3095	3010	3950	2130	3040	3054.17	6.27	0	-3981	3183	3111	3053	2981	2923	3082	2952	78	910	500	2180	5	1	14499831	443	6.91	0.69	12	0.36	442.00	4440.00	4420	20241031	-30.88	2565	20240314	19.10	4420	-30.88	20241031	2565	19.10	20240314	4420	-30.88	20241031	2565	19.10	20240314	2.02	N	263020	500	77 억	909406	N	N	N	N
83	20241216	151038	57	100.00	KOSDAQ	화학	N	N	N	N	N	3065	25	2	0.82	156531860	51252	68.83	3040	3095	3010	3950	2130	3040	3054.16	6.27	0	-3802	3183	3111	3053	2981	2923	3082	2952	78	910	500	2180	5	1	14499831	444	6.93	0.69	12	0.35	442.00	4440.00	4420	20241031	-30.66	2565	20240314	19.49	4420	-30.66	20241031	2565	19.49	20240314	4420	-30.66	20241031	2565	19.49	20240314	2.02	N	263020	500	77 억	909406	N	N	N	N
84	20241216	141036	57	100.00	KOSDAQ	화학	N	N	N	N	N	3055	15	2	0.49	147415020	48277	64.84	3040	3095	3010	3950	2130	3040	3053.52	6.27	0	-3608	3183	3111	3053	2981	2923	3082	2952	78	910	500	2180	5	1	14499831	443	6.91	0.69	12	0.33	442.00	4440.00	4420	20241031	-30.88	2565	20240314	19.10	4420	-30.88	20241031	2565	19.10	20240314	4420	-30.88	20241031	2565	19.10	20240314	2.02	N	263020	500	77 억	909406	N	N	N	N
85	20241216	131038	57	100.00	KOSDAQ	화학	N	N	N	N	N	3065	25	2	0.82	139799510	45787	61.49	3040	3095	3010	3950	2130	3040	3053.26	6.27	0	-2992	3183	3111	3053	2981	2923	3082	2952	78	910	500	2180	5	1	14499831	444	6.93	0.69	12	0.32	442.00	4440.00	4420	20241031	-30.66	2565	20240314	19.49	4420	-30.66	20241031	2565	19.49	20240314	4420	-30.66	20241031	2565	19.49	20240314	2.02	N	263020	500	77 억	909406	N	N	N	N
86	20241216	121037	57	100.00	KOSDAQ	화학	N	N	N	N	N	3065	25	2	0.82	131951415	43231	58.06	3040	3095	3010	3950	2130	3040	3052.24	6.27	0	-2590	3183	3111	3053	2981	2923	3082	2952	78	910	500	2180	5	1	14499831	444	6.93	0.69	12	0.30	442.00	4440.00	4420	20241031	-30.66	2565	20240314	19.49	4420	-30.66	20241031	2565	19.49	20240314	4420	-30.66	20241031	2565	19.49	20240314	2.02	N	263020	500	77 억	909406	N	N	N	N
87	20241216	111036	57	100.00	KOSDAQ	화학	N	N	N	N	N	3080	40	2	1.32	117643650	38570	51.80	3040	3095	3010	3950	2130	3040	3050.13	6.27	0	-4749	3183	3111	3053	2981	2923	3082	2952	78	910	500	2180	5	1	14499831	447	6.97	0.69	12	0.27	442.00	4440.00	4420	20241031	-30.32	2565	20240314	20.08	4420	-30.32	20241031	2565	20.08	20240314	4420	-30.32	20241031	2565	20.08	20240314	2.02	N	263020	500	77 억	909406	N	N	N	N
88	20241216	101037	57	100.00	KOSDAQ	화학	N	N	N	N	N	3060	20	2	0.66	104895730	34418	46.22	3040	3070	3010	3950	2130	3040	3047.70	6.27	0	-3866	3183	3111	3053	2981	2923	3082	2952	78	910	500	2180	5	1	14499831	444	6.92	0.69	12	0.24	442.00	4440.00	4420	20241031	-30.77	2565	20240314	19.30	4420	-30.77	20241031	2565	19.30	20240314	4420	-30.77	20241031	2565	19.30	20240314	2.02	N	263020	500	77 억	909406	N	N	N	N
89	20241216	091037	57	100.00	KOSDAQ	화학	N	N	N	N	N	3045	5	2	0.16	5076455	1663	2.23	3040	3065	3010	3950	2130	3040	3052.59	6.27	0	-216	3183	3111	3053	2981	2923	3082	2952	78	910	500	2180	5	1	14499831	442	6.89	0.69	12	0.01	442.00	4440.00	4420	20241031	-31.11	2565	20240314	18.71	4420	-31.11	20241031	2565	18.71	20240314	4420	-31.11	20241031	2565	18.71	20240314	2.02	N	263020	500	77 억	909406	N	N	N	N
90	20241213	161029	57	100.00	KOSDAQ	화학	N	N	N	N	N	3040	-20	5	-0.65	225496020	74460	127.49	3095	3125	2995	3975	2145	3060	3028.37	6.27	0	219	3186	3122	3061	2997	2936	3155	3030	78	915	500	2200	5	1	14499831	441	6.88	0.68	12	0.51	442.00	4440.00	4420	20241031	-31.22	2565	20240314	18.52	4420	-31.22	20241031	2565	18.52	20240314	4420	-31.22	20241031	2565	18.52	20240314	1.85	N	263020	500	77 억	909180	N	N	N	N
91	20241213	151035	57	100.00	KOSDAQ	화학	N	N	N	N	N	3030	-30	5	-0.98	211628395	69892	119.67	3095	3125	2995	3975	2145	3060	3027.93	6.27	0	1785	3186	3122	3061	2997	2936	3155	3030	78	915	500	2200	5	1	14499831	439	6.86	0.68	12	0.48	442.00	4440.00	4420	20241031	-31.45	2565	20240314	18.13	4420	-31.45	20241031	2565	18.13	20240314	4420	-31.45	20241031	2565	18.13	20240314	1.85	N	263020	500	77 억	909180	N	N	N	N
92	20241213	141034	57	100.00	KOSDAQ	화학	N	N	N	N	N	3005	-55	5	-1.80	191485420	63216	108.24	3095	3125	2995	3975	2145	3060	3029.07	6.27	0	1645	3186	3122	3061	2997	2936	3155	3030	78	915	500	2200	5	1	14499831	436	6.80	0.68	12	0.44	442.00	4440.00	4420	20241031	-32.01	2565	20240314	17.15	4420	-32.01	20241031	2565	17.15	20240314	4420	-32.01	20241031	2565	17.15	20240314	1.85	N	263020	500	77 억	909180	N	N	N	N
93	20241213	131035	57	100.00	KOSDAQ	화학	N	N	N	N	N	3010	-50	5	-1.63	154923145	51071	87.44	3095	3125	2995	3975	2145	3060	3033.49	6.27	0	877	3186	3122	3061	2997	2936	3155	3030	78	915	500	2200	5	1	14499831	436	6.81	0.68	12	0.35	442.00	4440.00	4420	20241031	-31.90	2565	20240314	17.35	4420	-31.90	20241031	2565	17.35	20240314	4420	-31.90	20241031	2565	17.35	20240314	1.85	N	263020	500	77 억	909180	N	N	N	N
94	20241213	121035	57	100.00	KOSDAQ	화학	N	N	N	N	N	3045	-15	5	-0.49	136751495	45061	77.15	3095	3125	2995	3975	2145	3060	3034.81	6.27	0	2632	3186	3122	3061	2997	2936	3155	3030	78	915	500	2200	5	1	14499831	442	6.89	0.69	12	0.31	442.00	4440.00	4420	20241031	-31.11	2565	20240314	18.71	4420	-31.11	20241031	2565	18.71	20240314	4420	-31.11	20241031	2565	18.71	20240314	1.85	N	263020	500	77 억	909180	N	N	N	N
95	20241213	111033	57	100.00	KOSDAQ	화학	N	N	N	N	N	3030	-30	5	-0.98	115088245	37908	64.90	3095	3125	2995	3975	2145	3060	3035.99	6.27	0	-1416	3186	3122	3061	2997	2936	3155	3030	78	915	500	2200	5	1	14499831	439	6.86	0.68	12	0.26	442.00	4440.00	4420	20241031	-31.45	2565	20240314	18.13	4420	-31.45	20241031	2565	18.13	20240314	4420	-31.45	20241031	2565	18.13	20240314	1.85	N	263020	500	77 억	909180	N	N	N	N
96	20241213	101026	57	100.00	KOSDAQ	화학	N	N	N	N	N	3025	-35	5	-1.14	107784955	35485	60.76	3095	3125	2995	3975	2145	3060	3037.48	6.27	0	-1455	3186	3122	3061	2997	2936	3155	3030	78	915	500	2200	5	1	14499831	439	6.84	0.68	12	0.24	442.00	4440.00	4420	20241031	-31.56	2565	20240314	17.93	4420	-31.56	20241031	2565	17.93	20240314	4420	-31.56	20241031	2565	17.93	20240314	1.85	N	263020	500	77 억	909180	N	N	N	N
97	20241213	091033	57	100.00	KOSDAQ	화학	N	N	N	N	N	3045	-15	5	-0.49	35019680	11397	19.51	3095	3125	3040	3975	2145	3060	3072.71	6.27	0	-3149	3186	3122	3061	2997	2936	3155	3030	78	915	500	2200	5	1	14499831	442	6.89	0.69	12	0.08	442.00	4440.00	4420	20241031	-31.11	2565	20240314	18.71	4420	-31.11	20241031	2565	18.71	20240314	4420	-31.11	20241031	2565	18.71	20240314	1.85	N	263020	500	77 억	909180	N	N	N	N
98	20241212	161034	57	100.00	KOSDAQ	화학	N	N	N	N	N	3060	25	2	0.82	178643650	58406	51.07	3055	3125	3000	3945	2125	3035	3058.65	6.07	0	-5822	3141	3087	3031	2977	2921	3115	3005	78	910	500	2180	5	1	15069831	461	6.92	0.69	12	0.39	442.00	4440.00	4420	20241031	-30.77	2565	20240314	19.30	4420	-30.77	20241031	2565	19.30	20240314	4420	-30.77	20241031	2565	19.30	20240314	1.92	N	263020	500	77 억	914986	N	N	N	N
99	20241212	151027	57	100.00	KOSDAQ	화학	N	N	N	N	N	3040	5	2	0.16	173145010	56601	49.49	3055	3125	3000	3945	2125	3035	3059.05	6.07	0	-6350	3141	3087	3031	2977	2921	3115	3005	78	910	500	2180	5	1	15069831	458	6.88	0.68	12	0.38	442.00	4440.00	4420	20241031	-31.22	2565	20240314	18.52	4420	-31.22	20241031	2565	18.52	20240314	4420	-31.22	20241031	2565	18.52	20240314	1.92	N	263020	500	77 억	914986	N	N	N	N
100	20241212	141025	57	100.00	KOSDAQ	화학	N	N	N	N	N	3045	10	2	0.33	154247220	50373	44.04	3055	3125	3000	3945	2125	3035	3062.10	6.07	0	-7401	3141	3087	3031	2977	2921	3115	3005	78	910	500	2180	5	1	15069831	459	6.89	0.69	12	0.33	442.00	4440.00	4420	20241031	-31.11	2565	20240314	18.71	4420	-31.11	20241031	2565	18.71	20240314	4420	-31.11	20241031	2565	18.71	20240314	1.92	N	263020	500	77 억	914986	N	N	N	N
101	20241212	131013	57	100.00	KOSDAQ	화학	N	N	N	N	N	3060	25	2	0.82	138387360	45158	39.48	3055	3125	3000	3945	2125	3035	3064.51	6.07	0	-10685	3141	3087	3031	2977	2921	3115	3005	78	910	500	2180	5	1	15069831	461	6.92	0.69	12	0.30	442.00	4440.00	4420	20241031	-30.77	2565	20240314	19.30	4420	-30.77	20241031	2565	19.30	20240314	4420	-30.77	20241031	2565	19.30	20240314	1.92	N	263020	500	77 억	914986	N	N	N	N
102	20241212	121008	57	100.00	KOSDAQ	화학	N	N	N	N	N	3065	30	2	0.99	125141980	40842	35.71	3055	3125	3000	3945	2125	3035	3064.05	6.07	0	-10991	3141	3087	3031	2977	2921	3115	3005	78	910	500	2180	5	1	15069831	462	6.93	0.69	12	0.27	442.00	4440.00	4420	20241031	-30.66	2565	20240314	19.49	4420	-30.66	20241031	2565	19.49	20240314	4420	-30.66	20241031	2565	19.49	20240314	1.92	N	263020	500	77 억	914986	N	N	N	N
103	20241212	111020	57	100.00	KOSDAQ	화학	N	N	N	N	N	3060	25	2	0.82	65553485	21541	18.83	3055	3095	3000	3945	2125	3035	3043.20	6.07	0	-3232	3141	3087	3031	2977	2921	3115	3005	78	910	500	2180	5	1	15069831	461	6.92	0.69	12	0.14	442.00	4440.00	4420	20241031	-30.77	2565	20240314	19.30	4420	-30.77	20241031	2565	19.30	20240314	4420	-30.77	20241031	2565	19.30	20240314	1.92	N	263020	500	77 억	914986	N	N	N	N
104	20241212	101017	57	100.00	KOSDAQ	화학	N	N	N	N	N	3050	15	2	0.49	50360600	16571	14.49	3055	3095	3000	3945	2125	3035	3039.08	6.07	0	-2272	3141	3087	3031	2977	2921	3115	3005	78	910	500	2180	5	1	15069831	460	6.90	0.69	12	0.11	442.00	4440.00	4420	20241031	-31.00	2565	20240314	18.91	4420	-31.00	20241031	2565	18.91	20240314	4420	-31.00	20241031	2565	18.91	20240314	1.92	N	263020	500	77 억	914986	N	N	N	N
105	20241212	091027	57	100.00	KOSDAQ	화학	N	N	N	N	N	3025	-10	5	-0.33	18585580	6138	5.37	3055	3095	3000	3945	2125	3035	3027.95	6.07	0	322	3141	3087	3031	2977	2921	3115	3005	78	910	500	2180	5	1	15069831	456	6.84	0.68	12	0.04	442.00	4440.00	4420	20241031	-31.56	2565	20240314	17.93	4420	-31.56	20241031	2565	17.93	20240314	4420	-31.56	20241031	2565	17.93	20240314	1.92	N	263020	500	77 억	914986	N	N	N	N
106	20241211	161020	57	100.00	KOSDAQ	화학	N	N	N	N	N	3035	45	2	1.51	346903580	114370	77.49	3000	3085	2975	3885	2095	2990	3033.15	6.05	0	2848	3200	3095	2945	2840	2690	3147	2892	78	895	500	2150	5	1	15069831	457	6.87	0.68	12	0.76	442.00	4440.00	4420	20241031	-31.33	2565	20240314	18.32	4420	-31.33	20241031	2565	18.32	20240314	4420	-31.33	20241031	2565	18.32	20240314	2.16	N	263020	500	77 억	912060	N	N	N	N
107	20241211	151001	57	100.00	KOSDAQ	화학	N	N	N	N	N	3060	70	2	2.34	325239235	107288	72.69	3000	3085	2975	3885	2095	2990	3031.46	6.05	0	5878	3200	3095	2945	2840	2690	3147	2892	78	895	500	2150	5	1	15069831	461	6.92	0.69	12	0.71	442.00	4440.00	4420	20241031	-30.77	2565	20240314	19.30	4420	-30.77	20241031	2565	19.30	20240314	4420	-30.77	20241031	2565	19.30	20240314	2.16	N	263020	500	77 억	912060	N	N	N	N
108	20241211	141028	57	100.00	KOSDAQ	화학	N	N	N	N	N	3035	45	2	1.51	286239545	94503	64.03	3000	3085	2975	3885	2095	2990	3028.89	6.05	0	5218	3200	3095	2945	2840	2690	3147	2892	78	895	500	2150	5	1	15069831	457	6.87	0.68	12	0.63	442.00	4440.00	4420	20241031	-31.33	2565	20240314	18.32	4420	-31.33	20241031	2565	18.32	20240314	4420	-31.33	20241031	2565	18.32	20240314	2.16	N	263020	500	77 억	912060	N	N	N	N
109	20241211	131029	57	100.00	KOSDAQ	화학	N	N	N	N	N	3000	10	2	0.33	267004440	88142	59.72	3000	3085	2975	3885	2095	2990	3029.25	6.05	0	1581	3200	3095	2945	2840	2690	3147	2892	78	895	500	2150	5	1	15069831	452	6.79	0.68	12	0.58	442.00	4440.00	4420	20241031	-32.13	2565	20240314	16.96	4420	-32.13	20241031	2565	16.96	20240314	4420	-32.13	20241031	2565	16.96	20240314	2.16	N	263020	500	77 억	912060	N	N	N	N
110	20241211	121030	57	100.00	KOSDAQ	화학	N	N	N	N	N	3025	35	2	1.17	219815995	72356	49.02	3000	3085	2985	3885	2095	2990	3037.98	6.05	0	-2825	3200	3095	2945	2840	2690	3147	2892	78	895	500	2150	5	1	15069831	456	6.84	0.68	12	0.48	442.00	4440.00	4420	20241031	-31.56	2565	20240314	17.93	4420	-31.56	20241031	2565	17.93	20240314	4420	-31.56	20241031	2565	17.93	20240314	2.16	N	263020	500	77 억	912060	N	N	N	N
111	20241211	111026	57	100.00	KOSDAQ	화학	N	N	N	N	N	3005	15	2	0.50	205139805	67465	45.71	3000	3085	2990	3885	2095	2990	3040.68	6.05	0	-3990	3200	3095	2945	2840	2690	3147	2892	78	895	500	2150	5	1	15069831	453	6.80	0.68	12	0.45	442.00	4440.00	4420	20241031	-32.01	2565	20240314	17.15	4420	-32.01	20241031	2565	17.15	20240314	4420	-32.01	20241031	2565	17.15	20240314	2.16	N	263020	500	77 억	912060	N	N	N	N
112	20241211	101027	57	100.00	KOSDAQ	화학	N	N	N	N	N	3070	80	2	2.68	89762055	29329	19.87	3000	3085	3000	3885	2095	2990	3060.52	6.05	0	-1932	3200	3095	2945	2840	2690	3147	2892	78	895	500	2150	5	1	15069831	463	6.95	0.69	12	0.19	442.00	4440.00	4420	20241031	-30.54	2565	20240314	19.69	4420	-30.54	20241031	2565	19.69	20240314	4420	-30.54	20241031	2565	19.69	20240314	2.16	N	263020	500	77 억	912060	N	N	N	N
113	20241211	091033	57	100.00	KOSDAQ	화학	N	N	N	N	N	3045	55	2	1.84	5276370	1743	1.18	3000	3055	3000	3885	2095	2990	3027.18	6.05	0	262	3200	3095	2945	2840	2690	3147	2892	78	895	500	2150	5	1	15069831	459	6.89	0.69	12	0.01	442.00	4440.00	4420	20241031	-31.11	2565	20240314	18.71	4420	-31.11	20241031	2565	18.71	20240314	4420	-31.11	20241031	2565	18.71	20240314	2.16	N	263020	500	77 억	912060	N	N	N	N
114	20241210	161018	57	100.00	KOSDAQ	화학	N	N	N	N	N	2990	200	2	7.17	437143105	147561	82.54	2820	3050	2795	3625	1955	2790	2962.46	5.99	0	10270	2946	2867	2816	2737	2686	2842	2712	78	835	500	2000	5	1	15069831	451	6.76	0.67	12	0.98	442.00	4440.00	4420	20241031	-32.35	2565	20240314	16.57	4420	-32.35	20241031	2565	16.57	20240314	4420	-32.35	20241031	2565	16.57	20240314	2.43	N	263020	500	77 억	901988	N	N	N	N
115	20241210	151020	57	100.00	KOSDAQ	화학	N	N	N	N	N	3015	225	2	8.06	361150465	122255	68.38	2820	3050	2795	3625	1955	2790	2954.08	5.99	0	8831	2946	2867	2816	2737	2686	2842	2712	78	835	500	2000	5	1	15069831	454	6.82	0.68	12	0.81	442.00	4440.00	4420	20241031	-31.79	2565	20240314	17.54	4420	-31.79	20241031	2565	17.54	20240314	4420	-31.79	20241031	2565	17.54	20240314	2.43	N	263020	500	77 억	901988	N	N	N	N
116	20241210	141020	57	100.00	KOSDAQ	화학	N	N	N	N	N	3010	220	2	7.89	355138725	120260	67.27	2820	3050	2795	3625	1955	2790	2953.09	5.99	0	8320	2946	2867	2816	2737	2686	2842	2712	78	835	500	2000	5	1	15069831	454	6.81	0.68	12	0.80	442.00	4440.00	4420	20241031	-31.90	2565	20240314	17.35	4420	-31.90	20241031	2565	17.35	20240314	4420	-31.90	20241031	2565	17.35	20240314	2.43	N	263020	500	77 억	901988	N	N	N	N
117	20241210	131021	57	100.00	KOSDAQ	화학	N	N	N	N	N	3025	235	2	8.42	325977010	110586	61.86	2820	3050	2795	3625	1955	2790	2947.72	5.99	0	4974	2946	2867	2816	2737	2686	2842	2712	78	835	500	2000	5	1	15069831	456	6.84	0.68	12	0.73	442.00	4440.00	4420	20241031	-31.56	2565	20240314	17.93	4420	-31.56	20241031	2565	17.93	20240314	4420	-31.56	20241031	2565	17.93	20240314	2.43	N	263020	500	77 억	901988	N	N	N	N
118	20241210	121020	57	100.00	KOSDAQ	화학	N	N	N	N	N	3000	210	2	7.53	280505525	95584	53.46	2820	3040	2795	3625	1955	2790	2934.65	5.99	0	8733	2946	2867	2816	2737	2686	2842	2712	78	835	500	2000	5	1	15069831	452	6.79	0.68	12	0.63	442.00	4440.00	4420	20241031	-32.13	2565	20240314	16.96	4420	-32.13	20241031	2565	16.96	20240314	4420	-32.13	20241031	2565	16.96	20240314	2.43	N	263020	500	77 억	901988	N	N	N	N
119	20241210	111019	57	100.00	KOSDAQ	화학	N	N	N	N	N	2975	185	2	6.63	231622640	79315	44.36	2820	3015	2795	3625	1955	2790	2920.29	5.99	0	6774	2946	2867	2816	2737	2686	2842	2712	78	835	500	2000	5	1	15069831	448	6.73	0.67	12	0.53	442.00	4440.00	4420	20241031	-32.69	2565	20240314	15.98	4420	-32.69	20241031	2565	15.98	20240314	4420	-32.69	20241031	2565	15.98	20240314	2.43	N	263020	500	77 억	901988	N	N	N	N
120	20241210	101020	57	100.00	KOSDAQ	화학	N	N	N	N	N	2950	160	2	5.73	193042465	66421	37.15	2820	2990	2795	3625	1955	2790	2906.35	5.99	0	10099	2946	2867	2816	2737	2686	2842	2712	78	835	500	2000	5	1	15069831	445	6.67	0.66	12	0.44	442.00	4440.00	4420	20241031	-33.26	2565	20240314	15.01	4420	-33.26	20241031	2565	15.01	20240314	4420	-33.26	20241031	2565	15.01	20240314	2.43	N	263020	500	77 억	901988	N	N	N	N
121	20241210	091027	57	100.00	KOSDAQ	화학	N	N	N	N	N	2845	55	2	1.97	27217010	9598	5.37	2820	2875	2795	3625	1955	2790	2835.70	5.99	0	5958	2946	2867	2816	2737	2686	2842	2712	78	835	500	2000	5	1	15069831	429	6.44	0.64	12	0.06	442.00	4440.00	4420	20241031	-35.63	2565	20240314	10.92	4420	-35.63	20241031	2565	10.92	20240314	4420	-35.63	20241031	2565	10.92	20240314	2.43	N	263020	500	77 억	901988	N	N	N	N
122	20241209	161017	57	100.00	KOSDAQ	화학	N	N	N	N	N	2790	-120	5	-4.12	505149405	178758	129.31	2820	2895	2765	3780	2040	2910	2825.89	6.11	0	-18145	3043	2976	2918	2851	2793	2947	2822	78	870	500	2090	5	1	15069831	420	6.31	0.63	12	1.19	442.00	4440.00	4420	20241031	-36.88	2565	20240314	8.77	4420	-36.88	20241031	2565	8.77	20240314	4420	-36.88	20241031	2565	8.77	20240314	2.38	N	263020	500	77 억	920183	N	N	N	N
123	20241209	151018	57	100.00	KOSDAQ	화학	N	N	N	N	N	2825	-85	5	-2.92	454775765	160787	116.31	2820	2895	2765	3780	2040	2910	2828.44	6.11	0	-18138	3043	2976	2918	2851	2793	2947	2822	78	870	500	2090	5	1	15069831	426	6.39	0.64	12	1.07	442.00	4440.00	4420	20241031	-36.09	2565	20240314	10.14	4420	-36.09	20241031	2565	10.14	20240314	4420	-36.09	20241031	2565	10.14	20240314	2.38	N	263020	500	77 억	920183	N	N	N	N
124	20241209	141019	57	100.00	KOSDAQ	화학	N	N	N	N	N	2840	-70	5	-2.41	354634145	125247	90.60	2820	2895	2765	3780	2040	2910	2831.48	6.11	0	-18357	3043	2976	2918	2851	2793	2947	2822	78	870	500	2090	5	1	15069831	428	6.43	0.64	12	0.83	442.00	4440.00	4420	20241031	-35.75	2565	20240314	10.72	4420	-35.75	20241031	2565	10.72	20240314	4420	-35.75	20241031	2565	10.72	20240314	2.38	N	263020	500	77 억	920183	N	N	N	N
125	20241209	131021	57	100.00	KOSDAQ	화학	N	N	N	N	N	2825	-85	5	-2.92	304371760	107587	77.83	2820	2895	2765	3780	2040	2910	2829.08	6.11	0	-17318	3043	2976	2918	2851	2793	2947	2822	78	870	500	2090	5	1	15069831	426	6.39	0.64	12	0.71	442.00	4440.00	4420	20241031	-36.09	2565	20240314	10.14	4420	-36.09	20241031	2565	10.14	20240314	4420	-36.09	20241031	2565	10.14	20240314	2.38	N	263020	500	77 억	920183	N	N	N	N
126	20241209	121017	57	100.00	KOSDAQ	화학	N	N	N	N	N	2820	-90	5	-3.09	289927495	102493	74.14	2820	2895	2765	3780	2040	2910	2828.75	6.11	0	-17415	3043	2976	2918	2851	2793	2947	2822	78	870	500	2090	5	1	15069831	425	6.38	0.64	12	0.68	442.00	4440.00	4420	20241031	-36.20	2565	20240314	9.94	4420	-36.20	20241031	2565	9.94	20240314	4420	-36.20	20241031	2565	9.94	20240314	2.38	N	263020	500	77 억	920183	N	N	N	N
127	20241209	111018	57	100.00	KOSDAQ	화학	N	N	N	N	N	2850	-60	5	-2.06	234053965	82767	59.87	2820	2895	2765	3780	2040	2910	2827.87	6.11	0	-17537	3043	2976	2918	2851	2793	2947	2822	78	870	500	2090	5	1	15069831	429	6.45	0.64	12	0.55	442.00	4440.00	4420	20241031	-35.52	2565	20240314	11.11	4420	-35.52	20241031	2565	11.11	20240314	4420	-35.52	20241031	2565	11.11	20240314	2.38	N	263020	500	77 억	920183	N	N	N	N
128	20241209	101016	57	100.00	KOSDAQ	화학	N	N	N	N	N	2840	-70	5	-2.41	130003275	46299	33.49	2820	2895	2765	3780	2040	2910	2807.91	6.11	0	-10229	3043	2976	2918	2851	2793	2947	2822	78	870	500	2090	5	1	15069831	428	6.43	0.64	12	0.31	442.00	4440.00	4420	20241031	-35.75	2565	20240314	10.72	4420	-35.75	20241031	2565	10.72	20240314	4420	-35.75	20241031	2565	10.72	20240314	2.38	N	263020	500	77 억	920183	N	N	N	N
129	20241209	091010	57	100.00	KOSDAQ	화학	N	N	N	N	N	2860	-50	5	-1.72	22151000	7866	5.69	2820	2895	2810	3780	2040	2910	2816.04	6.11	0	-3697	3043	2976	2918	2851	2793	2947	2822	78	870	500	2090	5	1	15069831	431	6.47	0.64	12	0.05	442.00	4440.00	4420	20241031	-35.29	2565	20240314	11.50	4420	-35.29	20241031	2565	11.50	20240314	4420	-35.29	20241031	2565	11.50	20240314	2.38	N	263020	500	77 억	920183	N	N	N	N
130	20241206	161009	57	100.00	KOSDAQ	화학	N	N	N	N	N	2910	-60	5	-2.02	401618995	138236	130.23	2985	2985	2860	3860	2080	2970	2905.31	6.14	0	-5848	3143	3056	2983	2896	2823	3020	2860	78	890	500	2130	5	1	15069831	439	6.58	0.66	12	0.92	442.00	4440.00	4420	20241031	-34.16	2565	20240314	13.45	4420	-34.16	20241031	2565	13.45	20240314	4420	-34.16	20241031	2565	13.45	20240314	2.32	N	263020	500	77 억	926014	N	N	N	N
131	20241206	151013	57	100.00	KOSDAQ	화학	N	N	N	N	N	2930	-40	5	-1.35	392068420	134957	127.14	2985	2985	2860	3860	2080	2970	2905.14	6.14	0	-4690	3143	3056	2983	2896	2823	3020	2860	78	890	500	2130	5	1	15069831	442	6.63	0.66	12	0.90	442.00	4440.00	4420	20241031	-33.71	2565	20240314	14.23	4420	-33.71	20241031	2565	14.23	20240314	4420	-33.71	20241031	2565	14.23	20240314	2.32	N	263020	500	77 억	926014	N	N	N	N
132	20241206	141010	57	100.00	KOSDAQ	화학	N	N	N	N	N	2930	-40	5	-1.35	359326745	123776	116.61	2985	2985	2860	3860	2080	2970	2903.04	6.14	0	-7286	3143	3056	2983	2896	2823	3020	2860	78	890	500	2130	5	1	15069831	442	6.63	0.66	12	0.82	442.00	4440.00	4420	20241031	-33.71	2565	20240314	14.23	4420	-33.71	20241031	2565	14.23	20240314	4420	-33.71	20241031	2565	14.23	20240314	2.32	N	263020	500	77 억	926014	N	N	N	N
133	20241206	131011	57	100.00	KOSDAQ	화학	N	N	N	N	N	2910	-60	5	-2.02	337232485	116183	109.45	2985	2985	2860	3860	2080	2970	2902.60	6.14	0	-8469	3143	3056	2983	2896	2823	3020	2860	78	890	500	2130	5	1	15069831	439	6.58	0.66	12	0.77	442.00	4440.00	4420	20241031	-34.16	2565	20240314	13.45	4420	-34.16	20241031	2565	13.45	20240314	4420	-34.16	20241031	2565	13.45	20240314	2.32	N	263020	500	77 억	926014	N	N	N	N
134	20241206	121007	57	100.00	KOSDAQ	화학	N	N	N	N	N	2910	-60	5	-2.02	272749835	93922	88.48	2985	2985	2860	3860	2080	2970	2904.00	6.14	0	-12947	3143	3056	2983	2896	2823	3020	2860	78	890	500	2130	5	1	15069831	439	6.58	0.66	12	0.62	442.00	4440.00	4420	20241031	-34.16	2565	20240314	13.45	4420	-34.16	20241031	2565	13.45	20240314	4420	-34.16	20241031	2565	13.45	20240314	2.32	N	263020	500	77 억	926014	N	N	N	N
135	20241206	111002	57	100.00	KOSDAQ	화학	N	N	N	N	N	2925	-45	5	-1.52	235922810	81266	76.56	2985	2985	2860	3860	2080	2970	2903.09	6.14	0	-13675	3143	3056	2983	2896	2823	3020	2860	78	890	500	2130	5	1	15069831	441	6.62	0.66	12	0.54	442.00	4440.00	4420	20241031	-33.82	2565	20240314	14.04	4420	-33.82	20241031	2565	14.04	20240314	4420	-33.82	20241031	2565	14.04	20240314	2.32	N	263020	500	77 억	926014	N	N	N	N
136	20241206	101002	57	100.00	KOSDAQ	화학	N	N	N	N	N	2895	-75	5	-2.53	141613975	48696	45.88	2985	2985	2860	3860	2080	2970	2908.12	6.14	0	-8982	3143	3056	2983	2896	2823	3020	2860	78	890	500	2130	5	1	15069831	436	6.55	0.65	12	0.32	442.00	4440.00	4420	20241031	-34.50	2565	20240314	12.87	4420	-34.50	20241031	2565	12.87	20240314	4420	-34.50	20241031	2565	12.87	20240314	2.32	N	263020	500	77 억	926014	N	N	N	N
137	20241206	091010	57	100.00	KOSDAQ	화학	N	N	N	N	N	2985	15	2	0.51	4571570	1542	1.45	2985	2985	2950	3860	2080	2970	2964.70	6.14	0	-1482	3143	3056	2983	2896	2823	3020	2860	78	890	500	2130	5	1	15069831	450	6.75	0.67	12	0.01	442.00	4440.00	4420	20241031	-32.47	2565	20240314	16.37	4420	-32.47	20241031	2565	16.37	20240314	4420	-32.47	20241031	2565	16.37	20240314	2.32	N	263020	500	77 억	926014	N	N	N	N
138	20241205	160950	57	100.00	KOSDAQ	화학	N	N	N	N	N	2970	-35	5	-1.16	306816035	103149	104.94	3005	3070	2910	3905	2105	3005	2974.49	6.30	0	-23869	3111	3057	3016	2962	2921	3037	2942	78	900	500	2160	5	1	15069831	448	6.72	0.67	12	0.68	442.00	4440.00	4420	20241031	-32.81	2565	20240314	15.79	4420	-32.81	20241031	2565	15.79	20240314	4420	-32.81	20241031	2565	15.79	20240314	2.28	N	263020	500	77 억	949132	N	N	N	N
139	20241205	150957	57	100.00	KOSDAQ	화학	N	N	N	N	N	2940	-65	5	-2.16	300163650	100902	102.65	3005	3070	2910	3905	2105	3005	2974.80	6.30	0	-23759	3111	3057	3016	2962	2921	3037	2942	78	900	500	2160	5	1	15069831	443	6.65	0.66	12	0.67	442.00	4440.00	4420	20241031	-33.48	2565	20240314	14.62	4420	-33.48	20241031	2565	14.62	20240314	4420	-33.48	20241031	2565	14.62	20240314	2.28	N	263020	500	77 억	949132	N	N	N	N
140	20241205	140942	57	100.00	KOSDAQ	화학	N	N	N	N	N	3000	-5	5	-0.17	256412460	86131	87.63	3005	3070	2910	3905	2105	3005	2977.01	6.30	0	-19428	3111	3057	3016	2962	2921	3037	2942	78	900	500	2160	5	1	15069831	452	6.79	0.68	12	0.57	442.00	4440.00	4420	20241031	-32.13	2565	20240314	16.96	4420	-32.13	20241031	2565	16.96	20240314	4420	-32.13	20241031	2565	16.96	20240314	2.28	N	263020	500	77 억	949132	N	N	N	N
141	20241205	130952	57	100.00	KOSDAQ	화학	N	N	N	N	N	2995	-10	5	-0.33	246825275	82937	84.38	3005	3070	2910	3905	2105	3005	2976.06	6.30	0	-16783	3111	3057	3016	2962	2921	3037	2942	78	900	500	2160	5	1	15069831	451	6.78	0.67	12	0.55	442.00	4440.00	4420	20241031	-32.24	2565	20240314	16.76	4420	-32.24	20241031	2565	16.76	20240314	4420	-32.24	20241031	2565	16.76	20240314	2.28	N	263020	500	77 억	949132	N	N	N	N
142	20241205	120952	57	100.00	KOSDAQ	화학	N	N	N	N	N	3035	30	2	1.00	212665790	71583	72.82	3005	3035	2910	3905	2105	3005	2970.90	6.30	0	-8207	3111	3057	3016	2962	2921	3037	2942	78	900	500	2160	5	1	15069831	457	6.87	0.68	12	0.48	442.00	4440.00	4420	20241031	-31.33	2565	20240314	18.32	4420	-31.33	20241031	2565	18.32	20240314	4420	-31.33	20241031	2565	18.32	20240314	2.28	N	263020	500	77 억	949132	N	N	N	N
143	20241205	110951	57	100.00	KOSDAQ	화학	N	N	N	N	N	2990	-15	5	-0.50	207962220	70017	71.23	3005	3030	2910	3905	2105	3005	2970.17	6.30	0	-8475	3111	3057	3016	2962	2921	3037	2942	78	900	500	2160	5	1	15069831	451	6.76	0.67	12	0.46	442.00	4440.00	4420	20241031	-32.35	2565	20240314	16.57	4420	-32.35	20241031	2565	16.57	20240314	4420	-32.35	20241031	2565	16.57	20240314	2.28	N	263020	500	77 억	949132	N	N	N	N
144	20241205	100950	57	100.00	KOSDAQ	화학	N	N	N	N	N	3000	-5	5	-0.17	189205270	63740	64.85	3005	3030	2910	3905	2105	3005	2968.39	6.30	0	-9361	3111	3057	3016	2962	2921	3037	2942	78	900	500	2160	5	1	15069831	452	6.79	0.68	12	0.42	442.00	4440.00	4420	20241031	-32.13	2565	20240314	16.96	4420	-32.13	20241031	2565	16.96	20240314	4420	-32.13	20241031	2565	16.96	20240314	2.28	N	263020	500	77 억	949132	N	N	N	N
145	20241205	090955	57	100.00	KOSDAQ	화학	N	N	N	N	N	3005	0	3	0.00	19665180	6559	6.67	3005	3030	2985	3905	2105	3005	2998.20	6.30	0	-623	3111	3057	3016	2962	2921	3037	2942	78	900	500	2160	5	1	15069831	453	6.80	0.68	12	0.04	442.00	4440.00	4420	20241031	-32.01	2565	20240314	17.15	4420	-32.01	20241031	2565	17.15	20240314	4420	-32.01	20241031	2565	17.15	20240314	2.28	N	263020	500	77 억	949132	N	N	N	N
146	20241204	160934	57	100.00	KOSDAQ	화학	N	N	N	N	N	3005	-60	5	-1.96	296366395	98280	147.22	3065	3070	2975	3980	2150	3065	3015.54	6.30	0	-8267	3165	3115	3055	3005	2945	3140	3030	78	915	500	2200	5	1	15069831	453	6.80	0.68	12	0.65	442.00	4440.00	4420	20241031	-32.01	2565	20240314	17.15	4420	-32.01	20241031	2565	17.15	20240314	4420	-32.01	20241031	2565	17.15	20240314	2.36	N	263020	500	77 억	949517	N	N	N	N
147	20241204	150935	57	100.00	KOSDAQ	화학	N	N	N	N	N	3015	-50	5	-1.63	281093500	93212	139.63	3065	3070	2975	3980	2150	3065	3015.64	6.30	0	-6939	3165	3115	3055	3005	2945	3140	3030	78	915	500	2200	5	1	15069831	454	6.82	0.68	12	0.62	442.00	4440.00	4420	20241031	-31.79	2565	20240314	17.54	4420	-31.79	20241031	2565	17.54	20240314	4420	-31.79	20241031	2565	17.54	20240314	2.36	N	263020	500	77 억	949517	N	N	N	N
148	20241204	140937	57	100.00	KOSDAQ	화학	N	N	N	N	N	3000	-65	5	-2.12	248912090	82509	123.60	3065	3070	2975	3980	2150	3065	3016.79	6.30	0	-5925	3165	3115	3055	3005	2945	3140	3030	78	915	500	2200	5	1	15069831	452	6.79	0.68	12	0.55	442.00	4440.00	4420	20241031	-32.13	2565	20240314	16.96	4420	-32.13	20241031	2565	16.96	20240314	4420	-32.13	20241031	2565	16.96	20240314	2.36	N	263020	500	77 억	949517	N	N	N	N
149	20241204	130928	57	100.00	KOSDAQ	화학	N	N	N	N	N	3005	-60	5	-1.96	220657325	73143	109.57	3065	3070	2975	3980	2150	3065	3016.79	6.30	0	-6567	3165	3115	3055	3005	2945	3140	3030	78	915	500	2200	5	1	15069831	453	6.80	0.68	12	0.49	442.00	4440.00	4420	20241031	-32.01	2565	20240314	17.15	4420	-32.01	20241031	2565	17.15	20240314	4420	-32.01	20241031	2565	17.15	20240314	2.36	N	263020	500	77 억	949517	N	N	N	N
150	20241204	120925	57	100.00	KOSDAQ	화학	N	N	N	N	N	2995	-70	5	-2.28	209781960	69519	104.14	3065	3070	2975	3980	2150	3065	3017.62	6.30	0	-6500	3165	3115	3055	3005	2945	3140	3030	78	915	500	2200	5	1	15069831	451	6.78	0.67	12	0.46	442.00	4440.00	4420	20241031	-32.24	2565	20240314	16.76	4420	-32.24	20241031	2565	16.76	20240314	4420	-32.24	20241031	2565	16.76	20240314	2.36	N	263020	500	77 억	949517	N	N	N	N
151	20241204	110918	57	100.00	KOSDAQ	화학	N	N	N	N	N	3015	-50	5	-1.63	155433255	51367	76.95	3065	3070	2995	3980	2150	3065	3025.94	6.30	0	-4402	3165	3115	3055	3005	2945	3140	3030	78	915	500	2200	5	1	15069831	454	6.82	0.68	12	0.34	442.00	4440.00	4420	20241031	-31.79	2565	20240314	17.54	4420	-31.79	20241031	2565	17.54	20240314	4420	-31.79	20241031	2565	17.54	20240314	2.36	N	263020	500	77 억	949517	N	N	N	N
152	20241204	100921	57	100.00	KOSDAQ	화학	N	N	N	N	N	3025	-40	5	-1.31	118427385	39093	58.56	3065	3070	3005	3980	2150	3065	3029.38	6.30	0	1003	3165	3115	3055	3005	2945	3140	3030	78	915	500	2200	5	1	15069831	456	6.84	0.68	12	0.26	442.00	4440.00	4420	20241031	-31.56	2565	20240314	17.93	4420	-31.56	20241031	2565	17.93	20240314	4420	-31.56	20241031	2565	17.93	20240314	2.36	N	263020	500	77 억	949517	N	N	N	N
153	20241204	090942	57	100.00	KOSDAQ	화학	N	N	N	N	N	3005	-60	5	-1.96	17162115	5669	8.49	3065	3065	3005	3980	2150	3065	3027.36	6.30	0	24	3165	3115	3055	3005	2945	3140	3030	78	915	500	2200	5	1	15069831	453	6.80	0.68	12	0.04	442.00	4440.00	4420	20241031	-32.01	2565	20240314	17.15	4420	-32.01	20241031	2565	17.15	20240314	4420	-32.01	20241031	2565	17.15	20240314	2.36	N	263020	500	77 억	949517	N	N	N	N
154	20241203	161015	57	100.00	KOSDAQ	화학	N	N	N	N	N	3065	50	2	1.66	202992145	66747	40.68	3025	3105	2995	3915	2115	3015	3041.22	6.25	0	7237	3171	3092	3046	2967	2921	3070	2945	78	900	500	2170	5	1	15069831	462	6.93	0.69	12	0.44	442.00	4440.00	4420	20241031	-30.66	2565	20240314	19.49	4420	-30.66	20241031	2565	19.49	20240314	4420	-30.66	20241031	2565	19.49	20240314	2.59	N	263020	500	77 억	942570	N	N	N	N
155	20241203	151055	57	100.00	KOSDAQ	화학	N	N	N	N	N	3085	70	2	2.32	191292810	62934	38.36	3025	3105	2995	3915	2115	3015	3039.58	6.25	0	7338	3171	3092	3046	2967	2921	3070	2945	78	900	500	2170	5	1	15069831	465	6.98	0.69	12	0.42	442.00	4440.00	4420	20241031	-30.20	2565	20240314	20.27	4420	-30.20	20241031	2565	20.27	20240314	4420	-30.20	20241031	2565	20.27	20240314	2.59	N	263020	500	77 억	942570	N	N	N	N
156	20241203	141034	57	100.00	KOSDAQ	화학	N	N	N	N	N	3065	50	2	1.66	155253740	51218	31.22	3025	3080	2995	3915	2115	3015	3031.23	6.25	0	6699	3171	3092	3046	2967	2921	3070	2945	78	900	500	2170	5	1	15069831	462	6.93	0.69	12	0.34	442.00	4440.00	4420	20241031	-30.66	2565	20240314	19.49	4420	-30.66	20241031	2565	19.49	20240314	4420	-30.66	20241031	2565	19.49	20240314	2.59	N	263020	500	77 억	942570	N	N	N	N
157	20241203	131035	57	100.00	KOSDAQ	화학	N	N	N	N	N	3055	40	2	1.33	133591500	44130	26.90	3025	3080	2995	3915	2115	3015	3027.23	6.25	0	5409	3171	3092	3046	2967	2921	3070	2945	78	900	500	2170	5	1	15069831	460	6.91	0.69	12	0.29	442.00	4440.00	4420	20241031	-30.88	2565	20240314	19.10	4420	-30.88	20241031	2565	19.10	20240314	4420	-30.88	20241031	2565	19.10	20240314	2.59	N	263020	500	77 억	942570	N	N	N	N
158	20241203	121047	57	100.00	KOSDAQ	화학	N	N	N	N	N	3035	20	2	0.66	118232205	39098	23.83	3025	3080	2995	3915	2115	3015	3024.00	6.25	0	5456	3171	3092	3046	2967	2921	3070	2945	78	900	500	2170	5	1	15069831	457	6.87	0.68	12	0.26	442.00	4440.00	4420	20241031	-31.33	2565	20240314	18.32	4420	-31.33	20241031	2565	18.32	20240314	4420	-31.33	20241031	2565	18.32	20240314	2.59	N	263020	500	77 억	942570	N	N	N	N
159	20241203	111027	57	100.00	KOSDAQ	화학	N	N	N	N	N	3045	30	2	1.00	102143140	33817	20.61	3025	3080	2995	3915	2115	3015	3020.47	6.25	0	5699	3171	3092	3046	2967	2921	3070	2945	78	900	500	2170	5	1	15069831	459	6.89	0.69	12	0.22	442.00	4440.00	4420	20241031	-31.11	2565	20240314	18.71	4420	-31.11	20241031	2565	18.71	20240314	4420	-31.11	20241031	2565	18.71	20240314	2.59	N	263020	500	77 억	942570	N	N	N	N
160	20241203	101013	57	100.00	KOSDAQ	화학	N	N	N	N	N	3025	10	2	0.33	91485760	30293	18.46	3025	3080	2995	3915	2115	3015	3020.03	6.25	0	4668	3171	3092	3046	2967	2921	3070	2945	78	900	500	2170	5	1	15069831	456	6.84	0.68	12	0.20	442.00	4440.00	4420	20241031	-31.56	2565	20240314	17.93	4420	-31.56	20241031	2565	17.93	20240314	4420	-31.56	20241031	2565	17.93	20240314	2.59	N	263020	500	77 억	942570	N	N	N	N
161	20241203	091004	57	100.00	KOSDAQ	화학	N	N	N	N	N	3080	65	2	2.16	20940070	6880	4.19	3025	3080	3015	3915	2115	3015	3043.61	6.25	0	3695	3171	3092	3046	2967	2921	3070	2945	78	900	500	2170	5	1	15069831	464	6.97	0.69	12	0.05	442.00	4440.00	4420	20241031	-30.32	2565	20240314	20.08	4420	-30.32	20241031	2565	20.08	20240314	4420	-30.32	20241031	2565	20.08	20240314	2.59	N	263020	500	77 억	942570	N	N	N	N
162	20241202	160949	57	100.00	KOSDAQ	화학	N	N	N	N	N	3015	-90	5	-2.90	498407460	164073	66.18	3125	3125	3000	4035	2175	3105	3039.06	6.15	0	13912	3298	3201	3133	3036	2968	3167	3002	78	930	500	2230	5	1	15069831	454	6.82	0.68	12	1.09	442.00	4440.00	4420	20241031	-31.79	2565	20240314	17.54	4420	-31.79	20241031	2565	17.54	20240314	4420	-31.79	20241031	2565	17.54	20240314	2.59	N	263020	500	77 억	927258	N	N	N	N
163	20241202	151111	57	100.00	KOSDAQ	화학	N	N	N	N	N	3040	-65	5	-2.09	447551945	147214	59.38	3125	3125	3000	4035	2175	3105	3040.15	6.15	0	14009	3298	3201	3133	3036	2968	3167	3002	78	930	500	2230	5	1	15069831	458	6.88	0.68	12	0.98	442.00	4440.00	4420	20241031	-31.22	2565	20240314	18.52	4420	-31.22	20241031	2565	18.52	20240314	4420	-31.22	20241031	2565	18.52	20240314	2.59	N	263020	500	77 억	927258	N	N	N	N
164	20241202	141022	57	100.00	KOSDAQ	화학	N	N	N	N	N	3055	-50	5	-1.61	385996865	126972	51.21	3125	3125	3000	4035	2175	3105	3040.02	6.15	0	19388	3298	3201	3133	3036	2968	3167	3002	78	930	500	2230	5	1	15069831	460	6.91	0.69	12	0.84	442.00	4440.00	4420	20241031	-30.88	2565	20240314	19.10	4420	-30.88	20241031	2565	19.10	20240314	4420	-30.88	20241031	2565	19.10	20240314	2.59	N	263020	500	77 억	927258	N	N	N	N
165	20241202	131004	57	100.00	KOSDAQ	화학	N	N	N	N	N	3020	-85	5	-2.74	366814315	120647	48.66	3125	3125	3000	4035	2175	3105	3040.39	6.15	0	20949	3298	3201	3133	3036	2968	3167	3002	78	930	500	2230	5	1	15069831	455	6.83	0.68	12	0.80	442.00	4440.00	4420	20241031	-31.67	2565	20240314	17.74	4420	-31.67	20241031	2565	17.74	20240314	4420	-31.67	20241031	2565	17.74	20240314	2.59	N	263020	500	77 억	927258	N	N	N	N
166	20241202	121024	57	100.00	KOSDAQ	화학	N	N	N	N	N	3020	-85	5	-2.74	356408865	117197	47.27	3125	3125	3000	4035	2175	3105	3041.11	6.15	0	20949	3298	3201	3133	3036	2968	3167	3002	78	930	500	2230	5	1	15069831	455	6.83	0.68	12	0.78	442.00	4440.00	4420	20241031	-31.67	2565	20240314	17.74	4420	-31.67	20241031	2565	17.74	20240314	4420	-31.67	20241031	2565	17.74	20240314	2.59	N	263020	500	77 억	927258	N	N	N	N
167	20241202	110931	57	100.00	KOSDAQ	화학	N	N	N	N	N	3040	-65	5	-2.09	292414695	95982	38.71	3125	3125	3000	4035	2175	3105	3046.56	6.15	0	18233	3298	3201	3133	3036	2968	3167	3002	78	930	500	2230	5	1	15069831	458	6.88	0.68	12	0.64	442.00	4440.00	4420	20241031	-31.22	2565	20240314	18.52	4420	-31.22	20241031	2565	18.52	20240314	4420	-31.22	20241031	2565	18.52	20240314	2.59	N	263020	500	77 억	927258	N	N	N	N
168	20241202	100940	57	100.00	KOSDAQ	화학	N	N	N	N	N	3050	-55	5	-1.77	230769630	75662	30.52	3125	3125	3000	4035	2175	3105	3050.01	6.15	0	21578	3298	3201	3133	3036	2968	3167	3002	78	930	500	2230	5	1	15069831	460	6.90	0.69	12	0.50	442.00	4440.00	4420	20241031	-31.00	2565	20240314	18.91	4420	-31.00	20241031	2565	18.91	20240314	4420	-31.00	20241031	2565	18.91	20240314	2.59	N	263020	500	77 억	927258	N	N	N	N
169	20241202	090935	57	100.00	KOSDAQ	화학	N	N	N	N	N	3085	-20	5	-0.64	19453205	6264	2.53	3125	3125	3085	4035	2175	3105	3105.56	6.15	0	651	3298	3201	3133	3036	2968	3167	3002	78	930	500	2230	5	1	15069831	465	6.98	0.69	12	0.04	442.00	4440.00	4420	20241031	-30.20	2565	20240314	20.27	4420	-30.20	20241031	2565	20.27	20240314	4420	-30.20	20241031	2565	20.27	20240314	2.59	N	263020	500	77 억	927258	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History