KissMeData/332290/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

67 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	161233	57	100.00	KOSDAQ		화학	N	N	N	N	N	993	10	2	1.02	17861931	18052	36.05	970	998	970	1277	689	983	989.47	0.18	34	34	1008	995	982	969	956	1002	976	33	294	100	620	1	1	33384803	332	-5.52	1.37	12	0.05	-180.00	727.00	2245	20240118	-55.77	876	20241209	13.36	2245	-55.77	20240118	876	13.36	20241209	2245	-55.77	20240118	876	13.36	20241209	0.18	N	332290	100	33 억	60603	N	N	N	N
3	20241231	151217	57	100.00	KOSDAQ		화학	N	N	N	N	N	993	10	2	1.02	17861931	18052	36.05	970	998	970	1277	689	983	989.47	0.18	34	34	1008	995	982	969	956	1002	976	33	294	100	620	1	1	33384803	332	-5.52	1.37	12	0.05	-180.00	727.00	2245	20240118	-55.77	876	20241209	13.36	2245	-55.77	20240118	876	13.36	20241209	2245	-55.77	20240118	876	13.36	20241209	0.18	N	332290	100	33 억	60603	N	N	N	N
4	20241231	141232	57	100.00	KOSDAQ		화학	N	N	N	N	N	993	10	2	1.02	17861931	18052	36.05	970	998	970	1277	689	983	989.47	0.18	34	34	1008	995	982	969	956	1002	976	33	294	100	620	1	1	33384803	332	-5.52	1.37	12	0.05	-180.00	727.00	2245	20240118	-55.77	876	20241209	13.36	2245	-55.77	20240118	876	13.36	20241209	2245	-55.77	20240118	876	13.36	20241209	0.18	N	332290	100	33 억	60603	N	N	N	N
5	20241231	131233	57	100.00	KOSDAQ		화학	N	N	N	N	N	993	10	2	1.02	17861931	18052	36.05	970	998	970	1277	689	983	989.47	0.18	34	34	1008	995	982	969	956	1002	976	33	294	100	620	1	1	33384803	332	-5.52	1.37	12	0.05	-180.00	727.00	2245	20240118	-55.77	876	20241209	13.36	2245	-55.77	20240118	876	13.36	20241209	2245	-55.77	20240118	876	13.36	20241209	0.18	N	332290	100	33 억	60603	N	N	N	N
6	20241231	121232	57	100.00	KOSDAQ		화학	N	N	N	N	N	993	10	2	1.02	17861931	18052	36.05	970	998	970	1277	689	983	989.47	0.18	34	34	1008	995	982	969	956	1002	976	33	294	100	620	1	1	33384803	332	-5.52	1.37	12	0.05	-180.00	727.00	2245	20240118	-55.77	876	20241209	13.36	2245	-55.77	20240118	876	13.36	20241209	2245	-55.77	20240118	876	13.36	20241209	0.18	N	332290	100	33 억	60603	N	N	N	N
7	20241231	111232	57	100.00	KOSDAQ		화학	N	N	N	N	N	993	10	2	1.02	17861931	18052	36.05	970	998	970	1277	689	983	989.47	0.18	34	34	1008	995	982	969	956	1002	976	33	294	100	620	1	1	33384803	332	-5.52	1.37	12	0.05	-180.00	727.00	2245	20240118	-55.77	876	20241209	13.36	2245	-55.77	20240118	876	13.36	20241209	2245	-55.77	20240118	876	13.36	20241209	0.18	N	332290	100	33 억	60603	N	N	N	N
8	20241231	101225	57	100.00	KOSDAQ		화학	N	N	N	N	N	993	10	2	1.02	17861931	18052	36.05	970	998	970	1277	689	983	989.47	0.18	34	34	1008	995	982	969	956	1002	976	33	294	100	620	1	1	33384803	332	-5.52	1.37	12	0.05	-180.00	727.00	2245	20240118	-55.77	876	20241209	13.36	2245	-55.77	20240118	876	13.36	20241209	2245	-55.77	20240118	876	13.36	20241209	0.18	N	332290	100	33 억	60603	N	N	N	N
9	20241231	091227	57	100.00	KOSDAQ		화학	N	N	N	N	N	993	10	2	1.02	17861931	18052	36.05	970	998	970	1277	689	983	989.47	0.18	34	34	1008	995	982	969	956	1002	976	33	294	100	620	1	1	33384803	332	-5.52	1.37	12	0.05	-180.00	727.00	2245	20240118	-55.77	876	20241209	13.36	2245	-55.77	20240118	876	13.36	20241209	2245	-55.77	20240118	876	13.36	20241209	0.18	N	332290	100	33 억	60603	N	N	N	N
10	20241230	161224	57	100.00	KOSDAQ		화학	N	N	N	N	N	993	10	2	1.02	17861931	18052	36.05	970	998	970	1277	689	983	989.47	0.18	0	34	1008	995	982	969	956	1002	976	33	294	100	620	1	1	33384803	332	-5.52	1.37	12	0.05	-180.00	727.00	2245	20240118	-55.77	876	20241209	13.36	2245	-55.77	20240118	876	13.36	20241209	2245	-55.77	20240118	876	13.36	20241209	0.18	N	332290	100	33 억	60569	N	N	N	N
11	20241230	151228	57	100.00	KOSDAQ		화학	N	N	N	N	N	993	10	2	1.02	17151796	17337	34.62	970	998	970	1277	689	983	989.32	0.18	0	37	1008	995	982	969	956	1002	976	33	294	100	620	1	1	33384803	332	-5.52	1.37	12	0.05	-180.00	727.00	2245	20240118	-55.77	876	20241209	13.36	2245	-55.77	20240118	876	13.36	20241209	2245	-55.77	20240118	876	13.36	20241209	0.18	N	332290	100	33 억	60569	N	N	N	N
12	20241230	141228	57	100.00	KOSDAQ		화학	N	N	N	N	N	994	11	2	1.12	16653135	16835	33.62	970	998	970	1277	689	983	989.20	0.18	0	53	1008	995	982	969	956	1002	976	33	294	100	620	1	1	33384803	332	-5.52	1.37	12	0.05	-180.00	727.00	2245	20240118	-55.72	876	20241209	13.47	2245	-55.72	20240118	876	13.47	20241209	2245	-55.72	20240118	876	13.47	20241209	0.18	N	332290	100	33 억	60569	N	N	N	N
13	20241230	131229	57	100.00	KOSDAQ		화학	N	N	N	N	N	993	10	2	1.02	14586088	14754	29.46	970	998	970	1277	689	983	988.62	0.18	0	53	1008	995	982	969	956	1002	976	33	294	100	620	1	1	33384803	332	-5.52	1.37	12	0.04	-180.00	727.00	2245	20240118	-55.77	876	20241209	13.36	2245	-55.77	20240118	876	13.36	20241209	2245	-55.77	20240118	876	13.36	20241209	0.18	N	332290	100	33 억	60569	N	N	N	N
14	20241230	121225	57	100.00	KOSDAQ		화학	N	N	N	N	N	995	12	2	1.22	8133567	8257	16.49	970	998	970	1277	689	983	985.05	0.18	0	53	1008	995	982	969	956	1002	976	33	294	100	620	1	1	33384803	332	-5.53	1.37	12	0.02	-180.00	727.00	2245	20240118	-55.68	876	20241209	13.58	2245	-55.68	20240118	876	13.58	20241209	2245	-55.68	20240118	876	13.58	20241209	0.18	N	332290	100	33 억	60569	N	N	N	N
15	20241230	111225	57	100.00	KOSDAQ		화학	N	N	N	N	N	992	9	2	0.92	4978230	5075	10.13	970	998	970	1277	689	983	980.93	0.18	0	254	1008	995	982	969	956	1002	976	33	294	100	620	1	1	33384803	331	-5.51	1.36	12	0.02	-180.00	727.00	2245	20240118	-55.81	876	20241209	13.24	2245	-55.81	20240118	876	13.24	20241209	2245	-55.81	20240118	876	13.24	20241209	0.18	N	332290	100	33 억	60569	N	N	N	N
16	20241230	101226	57	100.00	KOSDAQ		화학	N	N	N	N	N	995	12	2	1.22	4752464	4847	9.68	970	998	970	1277	689	983	980.50	0.18	0	259	1008	995	982	969	956	1002	976	33	294	100	620	1	1	33384803	332	-5.53	1.37	12	0.01	-180.00	727.00	2245	20240118	-55.68	876	20241209	13.58	2245	-55.68	20240118	876	13.58	20241209	2245	-55.68	20240118	876	13.58	20241209	0.18	N	332290	100	33 억	60569	N	N	N	N
17	20241230	091229	57	100.00	KOSDAQ		화학	N	N	N	N	N	973	-10	5	-1.02	1873688	1929	3.85	970	973	970	1277	689	983	971.33	0.18	0	-394	1008	995	982	969	956	1002	976	33	294	100	620	1	1	33384803	325	-5.41	1.34	12	0.01	-180.00	727.00	2245	20240118	-56.66	876	20241209	11.07	2245	-56.66	20240118	876	11.07	20241209	2245	-56.66	20240118	876	11.07	20241209	0.18	N	332290	100	33 억	60569	N	N	N	N
18	20241227	161221	57	100.00	KOSDAQ		화학	N	N	N	N	N	983	2	2	0.20	49478744	50079	143.99	981	995	969	1275	687	981	988.01	0.19	0	-3141	1035	1008	992	965	949	1000	957	33	294	100	620	1	1	33384803	328	-5.46	1.35	12	0.15	-180.00	727.00	2245	20240118	-56.21	876	20241209	12.21	2245	-56.21	20240118	876	12.21	20241209	2245	-56.21	20240118	876	12.21	20241209	0.18	N	332290	100	33 억	63710	N	N	N	N
19	20241227	151220	57	100.00	KOSDAQ		화학	N	N	N	N	N	983	2	2	0.20	48265722	48845	140.44	981	995	969	1275	687	981	988.14	0.19	0	-2691	1035	1008	992	965	949	1000	957	33	294	100	620	1	1	33384803	328	-5.46	1.35	12	0.15	-180.00	727.00	2245	20240118	-56.21	876	20241209	12.21	2245	-56.21	20240118	876	12.21	20241209	2245	-56.21	20240118	876	12.21	20241209	0.18	N	332290	100	33 억	63710	N	N	N	N
20	20241227	141223	57	100.00	KOSDAQ		화학	N	N	N	N	N	992	11	2	1.12	47708722	48278	138.81	981	995	969	1275	687	981	988.21	0.19	0	-2753	1035	1008	992	965	949	1000	957	33	294	100	620	1	1	33384803	331	-5.51	1.36	12	0.14	-180.00	727.00	2245	20240118	-55.81	876	20241209	13.24	2245	-55.81	20240118	876	13.24	20241209	2245	-55.81	20240118	876	13.24	20241209	0.18	N	332290	100	33 억	63710	N	N	N	N
21	20241227	131220	57	100.00	KOSDAQ		화학	N	N	N	N	N	982	1	2	0.10	47087717	47646	136.99	981	995	969	1275	687	981	988.28	0.19	0	-2644	1035	1008	992	965	949	1000	957	33	294	100	620	1	1	33384803	328	-5.46	1.35	12	0.14	-180.00	727.00	2245	20240118	-56.26	876	20241209	12.10	2245	-56.26	20240118	876	12.10	20241209	2245	-56.26	20240118	876	12.10	20241209	0.18	N	332290	100	33 억	63710	N	N	N	N
22	20241227	121222	57	100.00	KOSDAQ		화학	N	N	N	N	N	995	14	2	1.43	43240053	43748	125.78	981	995	969	1275	687	981	988.39	0.19	0	-3615	1035	1008	992	965	949	1000	957	33	294	100	620	1	1	33384803	332	-5.53	1.37	12	0.13	-180.00	727.00	2245	20240118	-55.68	876	20241209	13.58	2245	-55.68	20240118	876	13.58	20241209	2245	-55.68	20240118	876	13.58	20241209	0.18	N	332290	100	33 억	63710	N	N	N	N
23	20241227	111221	57	100.00	KOSDAQ		화학	N	N	N	N	N	990	9	2	0.92	36123899	36560	105.12	981	995	969	1275	687	981	988.07	0.19	0	-3615	1035	1008	992	965	949	1000	957	33	294	100	620	1	1	33384803	331	-5.50	1.36	12	0.11	-180.00	727.00	2245	20240118	-55.90	876	20241209	13.01	2245	-55.90	20240118	876	13.01	20241209	2245	-55.90	20240118	876	13.01	20241209	0.18	N	332290	100	33 억	63710	N	N	N	N
24	20241227	101219	57	100.00	KOSDAQ		화학	N	N	N	N	N	993	12	2	1.22	21055806	21359	61.41	981	995	969	1275	687	981	985.80	0.19	0	-2743	1035	1008	992	965	949	1000	957	33	294	100	620	1	1	33384803	332	-5.52	1.37	12	0.06	-180.00	727.00	2245	20240118	-55.77	876	20241209	13.36	2245	-55.77	20240118	876	13.36	20241209	2245	-55.77	20240118	876	13.36	20241209	0.18	N	332290	100	33 억	63710	N	N	N	N
25	20241227	091225	57	100.00	KOSDAQ		화학	N	N	N	N	N	970	-11	5	-1.12	3327657	3411	9.81	981	982	969	1275	687	981	975.57	0.19	0	-434	1035	1008	992	965	949	1000	957	33	294	100	620	1	1	33384803	324	-5.39	1.33	12	0.01	-180.00	727.00	2245	20240118	-56.79	876	20241209	10.73	2245	-56.79	20240118	876	10.73	20241209	2245	-56.79	20240118	876	10.73	20241209	0.18	N	332290	100	33 억	63710	N	N	N	N
26	20241226	161215	57	100.00	KOSDAQ		화학	N	N	N	N	N	981	-18	5	-1.80	34811425	34780	555.50	999	1019	976	1298	700	999	1001.05	0.20	0	-1479	1027	1013	1006	992	985	1009	988	33	299	100	630	1	1	33384803	328	-5.45	1.35	12	0.10	-180.00	727.00	2245	20240118	-56.30	876	20241209	11.99	2245	-56.30	20240118	876	11.99	20241209	2245	-56.30	20240118	876	11.99	20241209	0.18	N	332290	100	33 억	65181	N	N	N	N
27	20241226	151212	57	100.00	KOSDAQ		화학	N	N	N	N	N	980	-19	5	-1.90	33006435	32940	526.11	999	1019	976	1298	700	999	1002.02	0.20	0	-1479	1027	1013	1006	992	985	1009	988	33	299	100	630	1	1	33384803	327	-5.44	1.35	12	0.10	-180.00	727.00	2245	20240118	-56.35	876	20241209	11.87	2245	-56.35	20240118	876	11.87	20241209	2245	-56.35	20240118	876	11.87	20241209	0.18	N	332290	100	33 억	65181	N	N	N	N
28	20241226	141211	57	100.00	KOSDAQ		화학	N	N	N	N	N	989	-10	5	-1.00	28112528	27979	446.88	999	1019	989	1298	700	999	1004.77	0.20	0	-1409	1027	1013	1006	992	985	1009	988	33	299	100	630	1	1	33384803	330	-5.49	1.36	12	0.08	-180.00	727.00	2245	20240118	-55.95	876	20241209	12.90	2245	-55.95	20240118	876	12.90	20241209	2245	-55.95	20240118	876	12.90	20241209	0.18	N	332290	100	33 억	65181	N	N	N	N
29	20241226	131212	57	100.00	KOSDAQ		화학	N	N	N	N	N	991	-8	5	-0.80	26296234	26147	417.62	999	1019	990	1298	700	999	1005.71	0.20	0	-1466	1027	1013	1006	992	985	1009	988	33	299	100	630	1	1	33384803	331	-5.51	1.36	12	0.08	-180.00	727.00	2245	20240118	-55.86	876	20241209	13.13	2245	-55.86	20240118	876	13.13	20241209	2245	-55.86	20240118	876	13.13	20241209	0.18	N	332290	100	33 억	65181	N	N	N	N
30	20241226	121209	57	100.00	KOSDAQ		화학	N	N	N	N	N	999	0	3	0.00	22559929	22386	357.55	999	1019	999	1298	700	999	1007.77	0.20	0	-1271	1027	1013	1006	992	985	1009	988	33	299	100	630	1	1	33384803	334	-5.55	1.37	12	0.07	-180.00	727.00	2245	20240118	-55.50	876	20241209	14.04	2245	-55.50	20240118	876	14.04	20241209	2245	-55.50	20240118	876	14.04	20241209	0.18	N	332290	100	33 억	65181	N	N	N	N
31	20241226	111208	57	100.00	KOSDAQ		화학	N	N	N	N	N	999	0	3	0.00	22556932	22383	357.50	999	1019	999	1298	700	999	1007.77	0.20	0	-1271	1027	1013	1006	992	985	1009	988	33	299	100	630	1	1	33384803	334	-5.55	1.37	12	0.07	-180.00	727.00	2245	20240118	-55.50	876	20241209	14.04	2245	-55.50	20240118	876	14.04	20241209	2245	-55.50	20240118	876	14.04	20241209	0.18	N	332290	100	33 억	65181	N	N	N	N
32	20241226	101212	57	100.00	KOSDAQ		화학	N	N	N	N	N	1013	14	2	1.40	15667089	15504	247.63	999	1019	999	1298	700	999	1010.52	0.20	0	-1263	1027	1013	1006	992	985	1009	988	33	299	100	630	1	1	33384803	338	-5.63	1.39	12	0.05	-180.00	727.00	2245	20240118	-54.88	876	20241209	15.64	2245	-54.88	20240118	876	15.64	20241209	2245	-54.88	20240118	876	15.64	20241209	0.18	N	332290	100	33 억	65181	N	N	N	N
33	20241226	091212	57	100.00	KOSDAQ		화학	N	N	N	N	N	999	0	3	0.00	2452545	2455	39.21	999	999	999	1298	700	999	999.00	0.20	0	-354	1027	1013	1006	992	985	1009	988	33	299	100	630	1	1	33384803	334	-5.55	1.37	12	0.01	-180.00	727.00	2245	20240118	-55.50	876	20241209	14.04	2245	-55.50	20240118	876	14.04	20241209	2245	-55.50	20240118	876	14.04	20241209	0.18	N	332290	100	33 억	65181	N	N	N	N
34	20241224	161210	57	100.00	KOSDAQ		화학	N	N	N	N	N	999	-12	5	-1.19	5831273	5815	34.85	1011	1020	999	1314	708	1011	1002.80	0.19	0	133	1043	1026	1018	1001	993	1023	998	33	303	100	640	1	1	33384803	334	-5.55	1.37	12	0.02	-180.00	727.00	2245	20240118	-55.50	876	20241209	14.04	2245	-55.50	20240118	876	14.04	20241209	2245	-55.50	20240118	876	14.04	20241209	0.18	N	332290	100	33 억	65048	N	N	N	N
35	20241224	151210	57	100.00	KOSDAQ		화학	N	N	N	N	N	1008	-3	5	-0.30	5266480	5250	31.46	1011	1020	999	1314	708	1011	1003.14	0.19	0	317	1043	1026	1018	1001	993	1023	998	33	303	100	640	1	1	33384803	337	-5.60	1.39	12	0.02	-180.00	727.00	2245	20240118	-55.10	876	20241209	15.07	2245	-55.10	20240118	876	15.07	20241209	2245	-55.10	20240118	876	15.07	20241209	0.18	N	332290	100	33 억	65048	N	N	N	N
36	20241224	141207	57	100.00	KOSDAQ		화학	N	N	N	N	N	999	-12	5	-1.19	5010448	4996	29.94	1011	1020	999	1314	708	1011	1002.89	0.19	0	317	1043	1026	1018	1001	993	1023	998	33	303	100	640	1	1	33384803	334	-5.55	1.37	12	0.01	-180.00	727.00	2245	20240118	-55.50	876	20241209	14.04	2245	-55.50	20240118	876	14.04	20241209	2245	-55.50	20240118	876	14.04	20241209	0.18	N	332290	100	33 억	65048	N	N	N	N
37	20241224	131208	57	100.00	KOSDAQ		화학	N	N	N	N	N	1009	-2	5	-0.20	3997107	3985	23.88	1011	1020	1000	1314	708	1011	1003.04	0.19	0	317	1043	1026	1018	1001	993	1023	998	33	303	100	640	1	1	33384803	337	-5.61	1.39	12	0.01	-180.00	727.00	2245	20240118	-55.06	876	20241209	15.18	2245	-55.06	20240118	876	15.18	20241209	2245	-55.06	20240118	876	15.18	20241209	0.18	N	332290	100	33 억	65048	N	N	N	N
38	20241224	121210	57	100.00	KOSDAQ		화학	N	N	N	N	N	1001	-10	5	-0.99	2951839	2941	17.62	1011	1020	1000	1314	708	1011	1003.69	0.19	0	230	1043	1026	1018	1001	993	1023	998	33	303	100	640	1	1	33384803	334	-5.56	1.38	12	0.01	-180.00	727.00	2245	20240118	-55.41	876	20241209	14.27	2245	-55.41	20240118	876	14.27	20241209	2245	-55.41	20240118	876	14.27	20241209	0.18	N	332290	100	33 억	65048	N	N	N	N
39	20241224	111210	57	100.00	KOSDAQ		화학	N	N	N	N	N	1000	-11	5	-1.09	2912528	2902	17.39	1011	1020	1000	1314	708	1011	1003.63	0.19	0	230	1043	1026	1018	1001	993	1023	998	33	303	100	640	1	1	33384803	334	-5.56	1.38	12	0.01	-180.00	727.00	2245	20240118	-55.46	876	20241209	14.16	2245	-55.46	20240118	876	14.16	20241209	2245	-55.46	20240118	876	14.16	20241209	0.18	N	332290	100	33 억	65048	N	N	N	N
40	20241224	101208	57	100.00	KOSDAQ		화학	N	N	N	N	N	1002	-9	5	-0.89	408422	401	2.40	1011	1020	1002	1314	708	1011	1018.51	0.19	0	-1	1043	1026	1018	1001	993	1023	998	33	303	100	640	1	1	33384803	335	-5.57	1.38	12	0.00	-180.00	727.00	2245	20240118	-55.37	876	20241209	14.38	2245	-55.37	20240118	876	14.38	20241209	2245	-55.37	20240118	876	14.38	20241209	0.18	N	332290	100	33 억	65048	N	N	N	N
41	20241224	091215	57	100.00	KOSDAQ		화학	N	N	N	N	N	1020	9	2	0.89	275154	270	1.62	1011	1020	1011	1314	708	1011	1019.09	0.19	0	0	1043	1026	1018	1001	993	1023	998	33	303	100	640	1	1	33384803	341	-5.67	1.40	12	0.00	-180.00	727.00	2245	20240118	-54.57	876	20241209	16.44	2245	-54.57	20240118	876	16.44	20241209	2245	-54.57	20240118	876	16.44	20241209	0.18	N	332290	100	33 억	65048	N	N	N	N
42	20241223	161200	57	100.00	KOSDAQ		화학	N	N	N	N	N	1011	-19	5	-1.84	17048887	16687	26.12	1030	1035	1010	1339	721	1030	1021.72	0.20	0	-471	1075	1052	1022	999	969	1037	984	33	309	100	650	1	1	33384803	338	-5.62	1.39	12	0.05	-180.00	727.00	2245	20240118	-54.97	876	20241209	15.41	2245	-54.97	20240118	876	15.41	20241209	2245	-54.97	20240118	876	15.41	20241209	0.18	N	332290	100	33 억	66301	N	N	N	N
43	20241223	151204	57	100.00	KOSDAQ		화학	N	N	N	N	N	1022	-8	5	-0.78	15882459	15535	24.32	1030	1035	1010	1339	721	1030	1022.37	0.20	0	-459	1075	1052	1022	999	969	1037	984	33	309	100	650	1	1	33384803	341	-5.68	1.41	12	0.05	-180.00	727.00	2245	20240118	-54.48	876	20241209	16.67	2245	-54.48	20240118	876	16.67	20241209	2245	-54.48	20240118	876	16.67	20241209	0.18	N	332290	100	33 억	66301	N	N	N	N
44	20241223	141200	57	100.00	KOSDAQ		화학	N	N	N	N	N	1023	-7	5	-0.68	14926342	14595	22.85	1030	1035	1010	1339	721	1030	1022.70	0.20	0	-434	1075	1052	1022	999	969	1037	984	33	309	100	650	1	1	33384803	342	-5.68	1.41	12	0.04	-180.00	727.00	2245	20240118	-54.43	876	20241209	16.78	2245	-54.43	20240118	876	16.78	20241209	2245	-54.43	20240118	876	16.78	20241209	0.18	N	332290	100	33 억	66301	N	N	N	N
45	20241223	131200	57	100.00	KOSDAQ		화학	N	N	N	N	N	1022	-8	5	-0.78	13444224	13145	20.58	1030	1035	1010	1339	721	1030	1022.76	0.20	0	-1078	1075	1052	1022	999	969	1037	984	33	309	100	650	1	1	33384803	341	-5.68	1.41	12	0.04	-180.00	727.00	2245	20240118	-54.48	876	20241209	16.67	2245	-54.48	20240118	876	16.67	20241209	2245	-54.48	20240118	876	16.67	20241209	0.18	N	332290	100	33 억	66301	N	N	N	N
46	20241223	121203	57	100.00	KOSDAQ		화학	N	N	N	N	N	1021	-9	5	-0.87	13321602	13025	20.39	1030	1035	1010	1339	721	1030	1022.77	0.20	0	-1078	1075	1052	1022	999	969	1037	984	33	309	100	650	1	1	33384803	341	-5.67	1.40	12	0.04	-180.00	727.00	2245	20240118	-54.52	876	20241209	16.55	2245	-54.52	20240118	876	16.55	20241209	2245	-54.52	20240118	876	16.55	20241209	0.18	N	332290	100	33 억	66301	N	N	N	N
47	20241223	111158	57	100.00	KOSDAQ		화학	N	N	N	N	N	1014	-16	5	-1.55	11259289	10998	17.22	1030	1035	1014	1339	721	1030	1023.76	0.20	0	-115	1075	1052	1022	999	969	1037	984	33	309	100	650	1	1	33384803	339	-5.63	1.39	12	0.03	-180.00	727.00	2245	20240118	-54.83	876	20241209	15.75	2245	-54.83	20240118	876	15.75	20241209	2245	-54.83	20240118	876	15.75	20241209	0.18	N	332290	100	33 억	66301	N	N	N	N
48	20241223	101153	57	100.00	KOSDAQ		화학	N	N	N	N	N	1014	-16	5	-1.55	10084306	9842	15.41	1030	1035	1014	1339	721	1030	1024.62	0.20	0	-233	1075	1052	1022	999	969	1037	984	33	309	100	650	1	1	33384803	339	-5.63	1.39	12	0.03	-180.00	727.00	2245	20240118	-54.83	876	20241209	15.75	2245	-54.83	20240118	876	15.75	20241209	2245	-54.83	20240118	876	15.75	20241209	0.18	N	332290	100	33 억	66301	N	N	N	N
49	20241223	091158	57	100.00	KOSDAQ		화학	N	N	N	N	N	1030	0	3	0.00	8329690	8120	12.71	1030	1035	1019	1339	721	1030	1025.82	0.20	0	-170	1075	1052	1022	999	969	1037	984	33	309	100	650	1	1	33384803	344	-5.72	1.42	12	0.02	-180.00	727.00	2245	20240118	-54.12	876	20241209	17.58	2245	-54.12	20240118	876	17.58	20241209	2245	-54.12	20240118	876	17.58	20241209	0.18	N	332290	100	33 억	66301	N	N	N	N
50	20241220	161153	57	100.00	KOSDAQ		화학	N	N	N	N	N	1030	-15	5	-1.44	64674569	63867	128.36	1045	1045	992	1358	732	1045	1012.64	0.21	0	-5621	1087	1066	1027	1006	967	1076	1016	33	313	100	660	1	1	33384803	344	-5.72	1.42	12	0.19	-180.00	727.00	2245	20240118	-54.12	876	20241209	17.58	2245	-54.12	20240118	876	17.58	20241209	2245	-54.12	20240118	876	17.58	20241209	0.18	N	332290	100	33 억	71763	N	N	N	N
51	20241220	151156	57	100.00	KOSDAQ		화학	N	N	N	N	N	1030	-15	5	-1.44	63827314	63044	126.71	1045	1045	992	1358	732	1045	1012.42	0.21	0	-5552	1087	1066	1027	1006	967	1076	1016	33	313	100	660	1	1	33384803	344	-5.72	1.42	12	0.19	-180.00	727.00	2245	20240118	-54.12	876	20241209	17.58	2245	-54.12	20240118	876	17.58	20241209	2245	-54.12	20240118	876	17.58	20241209	0.18	N	332290	100	33 억	71763	N	N	N	N
52	20241220	141154	57	100.00	KOSDAQ		화학	N	N	N	N	N	1021	-24	5	-2.30	57628182	56976	114.51	1045	1045	992	1358	732	1045	1011.45	0.21	0	-5351	1087	1066	1027	1006	967	1076	1016	33	313	100	660	1	1	33384803	341	-5.67	1.40	12	0.17	-180.00	727.00	2245	20240118	-54.52	876	20241209	16.55	2245	-54.52	20240118	876	16.55	20241209	2245	-54.52	20240118	876	16.55	20241209	0.18	N	332290	100	33 억	71763	N	N	N	N
53	20241220	131153	57	100.00	KOSDAQ		화학	N	N	N	N	N	1013	-32	5	-3.06	49248496	48729	97.94	1045	1045	992	1358	732	1045	1010.66	0.21	0	-4827	1087	1066	1027	1006	967	1076	1016	33	313	100	660	1	1	33384803	338	-5.63	1.39	12	0.15	-180.00	727.00	2245	20240118	-54.88	876	20241209	15.64	2245	-54.88	20240118	876	15.64	20241209	2245	-54.88	20240118	876	15.64	20241209	0.18	N	332290	100	33 억	71763	N	N	N	N
54	20241220	121152	57	100.00	KOSDAQ		화학	N	N	N	N	N	1011	-34	5	-3.25	40561609	40102	80.60	1045	1045	992	1358	732	1045	1011.46	0.21	0	-292	1087	1066	1027	1006	967	1076	1016	33	313	100	660	1	1	33384803	338	-5.62	1.39	12	0.12	-180.00	727.00	2245	20240118	-54.97	876	20241209	15.41	2245	-54.97	20240118	876	15.41	20241209	2245	-54.97	20240118	876	15.41	20241209	0.18	N	332290	100	33 억	71763	N	N	N	N
55	20241220	111152	57	100.00	KOSDAQ		화학	N	N	N	N	N	1013	-32	5	-3.06	36437662	35984	72.32	1045	1045	992	1358	732	1045	1012.61	0.21	0	-155	1087	1066	1027	1006	967	1076	1016	33	313	100	660	1	1	33384803	338	-5.63	1.39	12	0.11	-180.00	727.00	2245	20240118	-54.88	876	20241209	15.64	2245	-54.88	20240118	876	15.64	20241209	2245	-54.88	20240118	876	15.64	20241209	0.18	N	332290	100	33 억	71763	N	N	N	N
56	20241220	101152	57	100.00	KOSDAQ		화학	N	N	N	N	N	1014	-31	5	-2.97	19097055	18834	37.85	1045	1045	1000	1358	732	1045	1013.97	0.21	0	1367	1087	1066	1027	1006	967	1076	1016	33	313	100	660	1	1	33384803	339	-5.63	1.39	12	0.06	-180.00	727.00	2245	20240118	-54.83	876	20241209	15.75	2245	-54.83	20240118	876	15.75	20241209	2245	-54.83	20240118	876	15.75	20241209	0.18	N	332290	100	33 억	71763	N	N	N	N
57	20241220	091154	57	100.00	KOSDAQ		화학	N	N	N	N	N	1011	-34	5	-3.25	4836146	4693	9.43	1045	1045	1011	1358	732	1045	1030.50	0.21	0	-92	1087	1066	1027	1006	967	1076	1016	33	313	100	660	1	1	33384803	338	-5.62	1.39	12	0.01	-180.00	727.00	2245	20240118	-54.97	876	20241209	15.41	2245	-54.97	20240118	876	15.41	20241209	2245	-54.97	20240118	876	15.41	20241209	0.18	N	332290	100	33 억	71763	N	N	N	N
58	20241219	161149	57	100.00	KOSDAQ		화학	N	N	N	N	N	1045	28	2	2.75	50505896	49719	111.88	1000	1048	988	1322	712	1017	1015.81	0.21	0	1378	1063	1040	1001	978	939	1051	989	33	305	100	650	1	1	33384803	349	-5.81	1.44	12	0.15	-180.00	727.00	2245	20240118	-53.45	876	20241209	19.29	2245	-53.45	20240118	876	19.29	20241209	2245	-53.45	20240118	876	19.29	20241209	0.18	N	332290	100	33 억	70389	N	N	N	N
59	20241219	151147	57	100.00	KOSDAQ		화학	N	N	N	N	N	1048	31	2	3.05	45783353	45175	101.65	1000	1048	988	1322	712	1017	1013.47	0.21	0	1749	1063	1040	1001	978	939	1051	989	33	305	100	650	1	1	33384803	350	-5.82	1.44	12	0.14	-180.00	727.00	2245	20240118	-53.32	876	20241209	19.63	2245	-53.32	20240118	876	19.63	20241209	2245	-53.32	20240118	876	19.63	20241209	0.18	N	332290	100	33 억	70389	N	N	N	N
60	20241219	141149	57	100.00	KOSDAQ		화학	N	N	N	N	N	1013	-4	5	-0.39	21790624	21673	48.77	1000	1017	988	1322	712	1017	1005.43	0.21	0	-563	1063	1040	1001	978	939	1051	989	33	305	100	650	1	1	33384803	338	-5.63	1.39	12	0.06	-180.00	727.00	2245	20240118	-54.88	876	20241209	15.64	2245	-54.88	20240118	876	15.64	20241209	2245	-54.88	20240118	876	15.64	20241209	0.18	N	332290	100	33 억	70389	N	N	N	N
61	20241219	131148	57	100.00	KOSDAQ		화학	N	N	N	N	N	1010	-7	5	-0.69	17660498	17586	39.57	1000	1017	988	1322	712	1017	1004.24	0.21	0	-349	1063	1040	1001	978	939	1051	989	33	305	100	650	1	1	33384803	337	-5.61	1.39	12	0.05	-180.00	727.00	2245	20240118	-55.01	876	20241209	15.30	2245	-55.01	20240118	876	15.30	20241209	2245	-55.01	20240118	876	15.30	20241209	0.18	N	332290	100	33 억	70389	N	N	N	N
62	20241219	121151	57	100.00	KOSDAQ		화학	N	N	N	N	N	1011	-6	5	-0.59	17432861	17360	39.06	1000	1017	988	1322	712	1017	1004.20	0.21	0	-266	1063	1040	1001	978	939	1051	989	33	305	100	650	1	1	33384803	338	-5.62	1.39	12	0.05	-180.00	727.00	2245	20240118	-54.97	876	20241209	15.41	2245	-54.97	20240118	876	15.41	20241209	2245	-54.97	20240118	876	15.41	20241209	0.18	N	332290	100	33 억	70389	N	N	N	N
63	20241219	111146	57	100.00	KOSDAQ		화학	N	N	N	N	N	1002	-15	5	-1.47	11356915	11305	25.44	1000	1017	988	1322	712	1017	1004.59	0.21	0	-711	1063	1040	1001	978	939	1051	989	33	305	100	650	1	1	33384803	335	-5.57	1.38	12	0.03	-180.00	727.00	2245	20240118	-55.37	876	20241209	14.38	2245	-55.37	20240118	876	14.38	20241209	2245	-55.37	20240118	876	14.38	20241209	0.18	N	332290	100	33 억	70389	N	N	N	N
64	20241219	101140	57	100.00	KOSDAQ		화학	N	N	N	N	N	1012	-5	5	-0.49	3570079	3549	7.99	1000	1017	988	1322	712	1017	1005.94	0.21	0	-152	1063	1040	1001	978	939	1051	989	33	305	100	650	1	1	33384803	338	-5.62	1.39	12	0.01	-180.00	727.00	2245	20240118	-54.92	876	20241209	15.53	2245	-54.92	20240118	876	15.53	20241209	2245	-54.92	20240118	876	15.53	20241209	0.18	N	332290	100	33 억	70389	N	N	N	N
65	20241219	091151	57	100.00	KOSDAQ		화학	N	N	N	N	N	991	-26	5	-2.56	3031997	3016	6.79	1000	1017	988	1322	712	1017	1005.30	0.21	0	-45	1063	1040	1001	978	939	1051	989	33	305	100	650	1	1	33384803	331	-5.51	1.36	12	0.01	-180.00	727.00	2245	20240118	-55.86	876	20241209	13.13	2245	-55.86	20240118	876	13.13	20241209	2245	-55.86	20240118	876	13.13	20241209	0.18	N	332290	100	33 억	70389	N	N	N	N
66	20241218	161144	57	100.00	KOSDAQ		화학	N	N	N	N	N	1017	3	2	0.30	44663176	44439	101.52	1003	1024	962	1318	710	1014	1005.03	0.21	0	-694	1042	1028	1004	990	966	1016	978	33	304	100	640	1	1	33384803	340	-5.65	1.40	12	0.13	-180.00	727.00	2245	20240118	-54.70	876	20241209	16.10	2245	-54.70	20240118	876	16.10	20241209	2245	-54.70	20240118	876	16.10	20241209	0.18	N	332290	100	33 억	71032	N	N	N	N
67	20241218	151149	57	100.00	KOSDAQ		화학	N	N	N	N	N	1019	5	2	0.49	41704079	41526	94.86	1003	1024	962	1318	710	1014	1004.29	0.21	0	-384	1042	1028	1004	990	966	1016	978	33	304	100	640	1	1	33384803	340	-5.66	1.40	12	0.12	-180.00	727.00	2245	20240118	-54.61	876	20241209	16.32	2245	-54.61	20240118	876	16.32	20241209	2245	-54.61	20240118	876	16.32	20241209	0.18	N	332290	100	33 억	71032	N	N	N	N
68	20241218	141145	57	100.00	KOSDAQ		화학	N	N	N	N	N	1018	4	2	0.39	37564756	37451	85.55	1003	1024	962	1318	710	1014	1003.04	0.21	0	-363	1042	1028	1004	990	966	1016	978	33	304	100	640	1	1	33384803	340	-5.66	1.40	12	0.11	-180.00	727.00	2245	20240118	-54.65	876	20241209	16.21	2245	-54.65	20240118	876	16.21	20241209	2245	-54.65	20240118	876	16.21	20241209	0.18	N	332290	100	33 억	71032	N	N	N	N
69	20241218	131148	57	100.00	KOSDAQ		화학	N	N	N	N	N	1012	-2	5	-0.20	26922021	26905	61.46	1003	1024	962	1318	710	1014	1000.63	0.21	0	-278	1042	1028	1004	990	966	1016	978	33	304	100	640	1	1	33384803	338	-5.62	1.39	12	0.08	-180.00	727.00	2245	20240118	-54.92	876	20241209	15.53	2245	-54.92	20240118	876	15.53	20241209	2245	-54.92	20240118	876	15.53	20241209	0.18	N	332290	100	33 억	71032	N	N	N	N
70	20241218	121140	57	100.00	KOSDAQ		화학	N	N	N	N	N	1012	-2	5	-0.20	25590457	25579	58.43	1003	1024	962	1318	710	1014	1000.45	0.21	0	-715	1042	1028	1004	990	966	1016	978	33	304	100	640	1	1	33384803	338	-5.62	1.39	12	0.08	-180.00	727.00	2245	20240118	-54.92	876	20241209	15.53	2245	-54.92	20240118	876	15.53	20241209	2245	-54.92	20240118	876	15.53	20241209	0.18	N	332290	100	33 억	71032	N	N	N	N
71	20241218	111141	57	100.00	KOSDAQ		화학	N	N	N	N	N	1012	-2	5	-0.20	16353896	16330	37.30	1003	1024	962	1318	710	1014	1001.46	0.21	0	-1035	1042	1028	1004	990	966	1016	978	33	304	100	640	1	1	33384803	338	-5.62	1.39	12	0.05	-180.00	727.00	2245	20240118	-54.92	876	20241209	15.53	2245	-54.92	20240118	876	15.53	20241209	2245	-54.92	20240118	876	15.53	20241209	0.18	N	332290	100	33 억	71032	N	N	N	N
72	20241218	101147	57	100.00	KOSDAQ		화학	N	N	N	N	N	1014	0	3	0.00	16223718	16201	37.01	1003	1024	962	1318	710	1014	1001.40	0.21	0	-1034	1042	1028	1004	990	966	1016	978	33	304	100	640	1	1	33384803	339	-5.63	1.39	12	0.05	-180.00	727.00	2245	20240118	-54.83	876	20241209	15.75	2245	-54.83	20240118	876	15.75	20241209	2245	-54.83	20240118	876	15.75	20241209	0.18	N	332290	100	33 억	71032	N	N	N	N
73	20241218	091150	57	100.00	KOSDAQ		화학	N	N	N	N	N	1001	-13	5	-1.28	5740884	5797	13.24	1003	1024	962	1318	710	1014	990.32	0.21	0	285	1042	1028	1004	990	966	1016	978	33	304	100	640	1	1	33384803	334	-5.56	1.38	12	0.02	-180.00	727.00	2245	20240118	-55.41	876	20241209	14.27	2245	-55.41	20240118	876	14.27	20241209	2245	-55.41	20240118	876	14.27	20241209	0.18	N	332290	100	33 억	71032	N	N	N	N
74	20241217	161142	57	100.00	KOSDAQ		화학	N	N	N	N	N	1014	-1	5	-0.10	42290725	42396	79.68	1015	1018	980	1319	711	1015	997.45	0.21	0	1845	1051	1033	1017	999	983	1025	991	33	304	100	640	1	1	33384803	339	-5.63	1.39	12	0.13	-180.00	727.00	2245	20240118	-54.83	876	20241209	15.75	2245	-54.83	20240118	876	15.75	20241209	2245	-54.83	20240118	876	15.75	20241209	0.18	N	332290	100	33 억	69187	N	N	N	N
75	20241217	151146	57	100.00	KOSDAQ		화학	N	N	N	N	N	1008	-7	5	-0.69	39979561	40115	75.39	1015	1018	980	1319	711	1015	996.62	0.21	0	2150	1051	1033	1017	999	983	1025	991	33	304	100	640	1	1	33384803	337	-5.60	1.39	12	0.12	-180.00	727.00	2245	20240118	-55.10	876	20241209	15.07	2245	-55.10	20240118	876	15.07	20241209	2245	-55.10	20240118	876	15.07	20241209	0.18	N	332290	100	33 억	69187	N	N	N	N
76	20241217	141137	57	100.00	KOSDAQ		화학	N	N	N	N	N	1001	-14	5	-1.38	35360913	35520	66.76	1015	1018	980	1319	711	1015	995.52	0.21	0	2160	1051	1033	1017	999	983	1025	991	33	304	100	640	1	1	33384803	334	-5.56	1.38	12	0.11	-180.00	727.00	2245	20240118	-55.41	876	20241209	14.27	2245	-55.41	20240118	876	14.27	20241209	2245	-55.41	20240118	876	14.27	20241209	0.18	N	332290	100	33 억	69187	N	N	N	N
77	20241217	131133	57	100.00	KOSDAQ		화학	N	N	N	N	N	1014	-1	5	-0.10	32966601	33130	62.27	1015	1018	980	1319	711	1015	995.07	0.21	0	2485	1051	1033	1017	999	983	1025	991	33	304	100	640	1	1	33384803	339	-5.63	1.39	12	0.10	-180.00	727.00	2245	20240118	-54.83	876	20241209	15.75	2245	-54.83	20240118	876	15.75	20241209	2245	-54.83	20240118	876	15.75	20241209	0.18	N	332290	100	33 억	69187	N	N	N	N
78	20241217	121103	57	100.00	KOSDAQ		화학	N	N	N	N	N	1002	-13	5	-1.28	24216878	24422	45.90	1015	1018	980	1319	711	1015	991.60	0.21	0	6625	1051	1033	1017	999	983	1025	991	33	304	100	640	1	1	33384803	335	-5.57	1.38	12	0.07	-180.00	727.00	2245	20240118	-55.37	876	20241209	14.38	2245	-55.37	20240118	876	14.38	20241209	2245	-55.37	20240118	876	14.38	20241209	0.18	N	332290	100	33 억	69187	N	N	N	N
79	20241217	111122	57	100.00	KOSDAQ		화학	N	N	N	N	N	1000	-15	5	-1.48	16048776	16211	30.47	1015	1018	980	1319	711	1015	989.99	0.21	0	6960	1051	1033	1017	999	983	1025	991	33	304	100	640	1	1	33384803	334	-5.56	1.38	12	0.05	-180.00	727.00	2245	20240118	-55.46	876	20241209	14.16	2245	-55.46	20240118	876	14.16	20241209	2245	-55.46	20240118	876	14.16	20241209	0.18	N	332290	100	33 억	69187	N	N	N	N
80	20241217	101128	57	100.00	KOSDAQ		화학	N	N	N	N	N	1015	0	3	0.00	13619531	13782	25.90	1015	1018	980	1319	711	1015	988.21	0.21	0	7478	1051	1033	1017	999	983	1025	991	33	304	100	640	1	1	33384803	339	-5.64	1.40	12	0.04	-180.00	727.00	2245	20240118	-54.79	876	20241209	15.87	2245	-54.79	20240118	876	15.87	20241209	2245	-54.79	20240118	876	15.87	20241209	0.18	N	332290	100	33 억	69187	N	N	N	N
81	20241217	091144	57	100.00	KOSDAQ		화학	N	N	N	N	N	1002	-13	5	-1.28	231311	230	0.43	1015	1015	1002	1319	711	1015	1005.70	0.21	0	-140	1051	1033	1017	999	983	1025	991	33	304	100	640	1	1	33384803	335	-5.57	1.38	12	0.00	-180.00	727.00	2245	20240118	-55.37	876	20241209	14.38	2245	-55.37	20240118	876	14.38	20241209	2245	-55.37	20240118	876	14.38	20241209	0.18	N	332290	100	33 억	69187	N	N	N	N
82	20241216	161134	57	100.00	KOSDAQ		화학	N	N	N	N	N	1015	3	2	0.30	53569599	52536	95.45	1035	1035	1001	1315	709	1012	1019.67	0.21	0	-2542	1067	1039	1002	974	937	1053	988	33	303	100	640	1	1	33384803	339	-5.64	1.40	12	0.16	-180.00	727.00	2245	20240118	-54.79	876	20241209	15.87	2245	-54.79	20240118	876	15.87	20241209	2245	-54.79	20240118	876	15.87	20241209	0.18	N	332290	100	33 억	71729	N	N	N	N
83	20241216	151144	57	100.00	KOSDAQ		화학	N	N	N	N	N	1008	-4	5	-0.40	52558477	51539	93.64	1035	1035	1001	1315	709	1012	1019.78	0.21	0	-1796	1067	1039	1002	974	937	1053	988	33	303	100	640	1	1	33384803	337	-5.60	1.39	12	0.15	-180.00	727.00	2245	20240118	-55.10	876	20241209	15.07	2245	-55.10	20240118	876	15.07	20241209	2245	-55.10	20240118	876	15.07	20241209	0.18	N	332290	100	33 억	71729	N	N	N	N
84	20241216	141142	57	100.00	KOSDAQ		화학	N	N	N	N	N	1008	-4	5	-0.40	51040297	50026	90.89	1035	1035	1001	1315	709	1012	1020.28	0.21	0	-2067	1067	1039	1002	974	937	1053	988	33	303	100	640	1	1	33384803	337	-5.60	1.39	12	0.15	-180.00	727.00	2245	20240118	-55.10	876	20241209	15.07	2245	-55.10	20240118	876	15.07	20241209	2245	-55.10	20240118	876	15.07	20241209	0.18	N	332290	100	33 억	71729	N	N	N	N
85	20241216	131144	57	100.00	KOSDAQ		화학	N	N	N	N	N	1013	1	2	0.10	43493951	42525	77.26	1035	1035	1003	1315	709	1012	1022.79	0.21	0	-1992	1067	1039	1002	974	937	1053	988	33	303	100	640	1	1	33384803	338	-5.63	1.39	12	0.13	-180.00	727.00	2245	20240118	-54.88	876	20241209	15.64	2245	-54.88	20240118	876	15.64	20241209	2245	-54.88	20240118	876	15.64	20241209	0.18	N	332290	100	33 억	71729	N	N	N	N
86	20241216	121142	57	100.00	KOSDAQ		화학	N	N	N	N	N	1016	4	2	0.40	41450414	40503	73.59	1035	1035	1003	1315	709	1012	1023.39	0.21	0	-1991	1067	1039	1002	974	937	1053	988	33	303	100	640	1	1	33384803	339	-5.64	1.40	12	0.12	-180.00	727.00	2245	20240118	-54.74	876	20241209	15.98	2245	-54.74	20240118	876	15.98	20241209	2245	-54.74	20240118	876	15.98	20241209	0.18	N	332290	100	33 억	71729	N	N	N	N
87	20241216	111141	57	100.00	KOSDAQ		화학	N	N	N	N	N	1017	5	2	0.49	38881283	37962	68.97	1035	1035	1003	1315	709	1012	1024.22	0.21	0	-765	1067	1039	1002	974	937	1053	988	33	303	100	640	1	1	33384803	340	-5.65	1.40	12	0.11	-180.00	727.00	2245	20240118	-54.70	876	20241209	16.10	2245	-54.70	20240118	876	16.10	20241209	2245	-54.70	20240118	876	16.10	20241209	0.18	N	332290	100	33 억	71729	N	N	N	N
88	20241216	101143	57	100.00	KOSDAQ		화학	N	N	N	N	N	1020	8	2	0.79	31139061	30323	55.09	1035	1035	1003	1315	709	1012	1026.91	0.21	0	-2354	1067	1039	1002	974	937	1053	988	33	303	100	640	1	1	33384803	341	-5.67	1.40	12	0.09	-180.00	727.00	2245	20240118	-54.57	876	20241209	16.44	2245	-54.57	20240118	876	16.44	20241209	2245	-54.57	20240118	876	16.44	20241209	0.18	N	332290	100	33 억	71729	N	N	N	N
89	20241216	091143	57	100.00	KOSDAQ		화학	N	N	N	N	N	1030	18	2	1.78	7966650	7749	14.08	1035	1035	1003	1315	709	1012	1028.09	0.21	0	-798	1067	1039	1002	974	937	1053	988	33	303	100	640	1	1	33384803	344	-5.72	1.42	12	0.02	-180.00	727.00	2245	20240118	-54.12	876	20241209	17.58	2245	-54.12	20240118	876	17.58	20241209	2245	-54.12	20240118	876	17.58	20241209	0.18	N	332290	100	33 억	71729	N	N	N	N
90	20241213	161134	57	100.00	KOSDAQ		화학	N	N	N	N	N	1012	17	2	1.71	53964290	54728	38.76	990	1030	965	1293	697	995	986.04	0.21	0	1656	1074	1034	1007	967	940	1021	954	33	298	100	630	1	1	33384803	338	-5.62	1.39	12	0.16	-180.00	727.00	2245	20240118	-54.92	876	20241209	15.53	2245	-54.92	20240118	876	15.53	20241209	2245	-54.92	20240118	876	15.53	20241209	0.18	N	332290	100	33 억	70026	N	N	N	N
91	20241213	151140	57	100.00	KOSDAQ		화학	N	N	N	N	N	997	2	2	0.20	49379828	50159	35.52	990	1030	965	1293	697	995	984.47	0.21	0	2032	1074	1034	1007	967	940	1021	954	33	298	100	630	1	1	33384803	333	-5.54	1.37	12	0.15	-180.00	727.00	2245	20240118	-55.59	876	20241209	13.81	2245	-55.59	20240118	876	13.81	20241209	2245	-55.59	20240118	876	13.81	20241209	0.18	N	332290	100	33 억	70026	N	N	N	N
92	20241213	141139	57	100.00	KOSDAQ		화학	N	N	N	N	N	1014	19	2	1.91	47450831	48227	34.15	990	1030	965	1293	697	995	983.91	0.21	0	1868	1074	1034	1007	967	940	1021	954	33	298	100	630	1	1	33384803	339	-5.63	1.39	12	0.14	-180.00	727.00	2245	20240118	-54.83	876	20241209	15.75	2245	-54.83	20240118	876	15.75	20241209	2245	-54.83	20240118	876	15.75	20241209	0.18	N	332290	100	33 억	70026	N	N	N	N
93	20241213	131140	57	100.00	KOSDAQ		화학	N	N	N	N	N	985	-10	5	-1.01	32639859	33481	23.71	990	992	965	1293	697	995	974.88	0.21	0	1928	1074	1034	1007	967	940	1021	954	33	298	100	630	1	1	33384803	329	-5.47	1.35	12	0.10	-180.00	727.00	2245	20240118	-56.12	876	20241209	12.44	2245	-56.12	20240118	876	12.44	20241209	2245	-56.12	20240118	876	12.44	20241209	0.18	N	332290	100	33 억	70026	N	N	N	N
94	20241213	121140	57	100.00	KOSDAQ		화학	N	N	N	N	N	979	-16	5	-1.61	30372644	31190	22.09	990	992	965	1293	697	995	973.79	0.21	0	2493	1074	1034	1007	967	940	1021	954	33	298	100	630	1	1	33384803	327	-5.44	1.35	12	0.09	-180.00	727.00	2245	20240118	-56.39	876	20241209	11.76	2245	-56.39	20240118	876	11.76	20241209	2245	-56.39	20240118	876	11.76	20241209	0.18	N	332290	100	33 억	70026	N	N	N	N
95	20241213	111138	57	100.00	KOSDAQ		화학	N	N	N	N	N	976	-19	5	-1.91	24710486	25463	18.03	990	992	965	1293	697	995	970.45	0.21	0	3741	1074	1034	1007	967	940	1021	954	33	298	100	630	1	1	33384803	326	-5.42	1.34	12	0.08	-180.00	727.00	2245	20240118	-56.53	876	20241209	11.42	2245	-56.53	20240118	876	11.42	20241209	2245	-56.53	20240118	876	11.42	20241209	0.18	N	332290	100	33 억	70026	N	N	N	N
96	20241213	101130	57	100.00	KOSDAQ		화학	N	N	N	N	N	968	-27	5	-2.71	20033875	20648	14.62	990	992	965	1293	697	995	970.26	0.21	0	3057	1074	1034	1007	967	940	1021	954	33	298	100	630	1	1	33384803	323	-5.38	1.33	12	0.06	-180.00	727.00	2245	20240118	-56.88	876	20241209	10.50	2245	-56.88	20240118	876	10.50	20241209	2245	-56.88	20240118	876	10.50	20241209	0.18	N	332290	100	33 억	70026	N	N	N	N
97	20241213	091132	57	100.00	KOSDAQ		화학	N	N	N	N	N	970	-25	5	-2.51	4105115	4194	2.97	990	992	970	1293	697	995	978.81	0.21	0	117	1074	1034	1007	967	940	1021	954	33	298	100	630	1	1	33384803	324	-5.39	1.33	12	0.01	-180.00	727.00	2245	20240118	-56.79	876	20241209	10.73	2245	-56.79	20240118	876	10.73	20241209	2245	-56.79	20240118	876	10.73	20241209	0.18	N	332290	100	33 억	70026	N	N	N	N
98	20241212	161138	57	100.00	KOSDAQ		화학	N	N	N	N	N	995	-30	5	-2.93	140349549	140729	15.64	1047	1047	980	1332	718	1025	997.30	0.22	0	-2021	1261	1142	1031	912	801	1202	972	33	307	100	650	1	1	33384803	332	-5.53	1.37	12	0.42	-180.00	727.00	2245	20240118	-55.68	876	20241209	13.58	2245	-55.68	20240118	876	13.58	20241209	2245	-55.68	20240118	876	13.58	20241209	0.18	N	332290	100	33 억	72047	N	N	N	N
99	20241212	151132	57	100.00	KOSDAQ		화학	N	N	N	N	N	993	-32	5	-3.12	135119592	135458	15.06	1047	1047	980	1332	718	1025	997.50	0.22	0	-1779	1261	1142	1031	912	801	1202	972	33	307	100	650	1	1	33384803	332	-5.52	1.37	12	0.41	-180.00	727.00	2245	20240118	-55.77	876	20241209	13.36	2245	-55.77	20240118	876	13.36	20241209	2245	-55.77	20240118	876	13.36	20241209	0.18	N	332290	100	33 억	72047	N	N	N	N
100	20241212	141129	57	100.00	KOSDAQ		화학	N	N	N	N	N	994	-31	5	-3.02	114013721	114064	12.68	1047	1047	984	1332	718	1025	999.56	0.22	0	-326	1261	1142	1031	912	801	1202	972	33	307	100	650	1	1	33384803	332	-5.52	1.37	12	0.34	-180.00	727.00	2245	20240118	-55.72	876	20241209	13.47	2245	-55.72	20240118	876	13.47	20241209	2245	-55.72	20240118	876	13.47	20241209	0.18	N	332290	100	33 억	72047	N	N	N	N
101	20241212	131118	57	100.00	KOSDAQ		화학	N	N	N	N	N	997	-28	5	-2.73	105223007	105184	11.69	1047	1047	984	1332	718	1025	1000.37	0.22	0	1232	1261	1142	1031	912	801	1202	972	33	307	100	650	1	1	33384803	333	-5.54	1.37	12	0.32	-180.00	727.00	2245	20240118	-55.59	876	20241209	13.81	2245	-55.59	20240118	876	13.81	20241209	2245	-55.59	20240118	876	13.81	20241209	0.18	N	332290	100	33 억	72047	N	N	N	N
102	20241212	121112	57	100.00	KOSDAQ		화학	N	N	N	N	N	994	-31	5	-3.02	100802423	100731	11.20	1047	1047	984	1332	718	1025	1000.71	0.22	0	1591	1261	1142	1031	912	801	1202	972	33	307	100	650	1	1	33384803	332	-5.52	1.37	12	0.30	-180.00	727.00	2245	20240118	-55.72	876	20241209	13.47	2245	-55.72	20240118	876	13.47	20241209	2245	-55.72	20240118	876	13.47	20241209	0.18	N	332290	100	33 억	72047	N	N	N	N
103	20241212	111123	57	100.00	KOSDAQ		화학	N	N	N	N	N	995	-30	5	-2.93	90531671	90413	10.05	1047	1047	984	1332	718	1025	1001.31	0.22	0	1928	1261	1142	1031	912	801	1202	972	33	307	100	650	1	1	33384803	332	-5.53	1.37	12	0.27	-180.00	727.00	2245	20240118	-55.68	876	20241209	13.58	2245	-55.68	20240118	876	13.58	20241209	2245	-55.68	20240118	876	13.58	20241209	0.18	N	332290	100	33 억	72047	N	N	N	N
104	20241212	101120	57	100.00	KOSDAQ		화학	N	N	N	N	N	994	-31	5	-3.02	83774533	83622	9.29	1047	1047	984	1332	718	1025	1001.82	0.22	0	1925	1261	1142	1031	912	801	1202	972	33	307	100	650	1	1	33384803	332	-5.52	1.37	12	0.25	-180.00	727.00	2245	20240118	-55.72	876	20241209	13.47	2245	-55.72	20240118	876	13.47	20241209	2245	-55.72	20240118	876	13.47	20241209	0.18	N	332290	100	33 억	72047	N	N	N	N
105	20241212	091131	57	100.00	KOSDAQ		화학	N	N	N	N	N	1009	-16	5	-1.56	52643002	52312	5.81	1047	1047	984	1332	718	1025	1006.33	0.22	0	2895	1261	1142	1031	912	801	1202	972	33	307	100	650	1	1	33384803	337	-5.61	1.39	12	0.16	-180.00	727.00	2245	20240118	-55.06	876	20241209	15.18	2245	-55.06	20240118	876	15.18	20241209	2245	-55.06	20240118	876	15.18	20241209	0.18	N	332290	100	33 억	72047	N	N	N	N
106	20241211	161124	57	100.00	KOSDAQ		화학	N	N	N	N	N	1025	63	2	6.55	943969967	896830	380.71	968	1150	920	1250	674	962	1052.77	0.26	0	-15251	1017	989	945	917	873	1003	931	33	288	100	610	1	1	33384803	342	-5.69	1.41	12	2.69	-180.00	727.00	2245	20240118	-54.34	876	20241209	17.01	2245	-54.34	20240118	876	17.01	20241209	2245	-54.34	20240118	876	17.01	20241209	0.18	N	332290	100	33 억	86403	N	N	N	N
107	20241211	151051	57	100.00	KOSDAQ		화학	N	N	N	N	N	1022	60	2	6.24	922337598	875719	371.75	968	1150	920	1250	674	962	1053.23	0.26	0	-15483	1017	989	945	917	873	1003	931	33	288	100	610	1	1	33384803	341	-5.68	1.41	12	2.62	-180.00	727.00	2245	20240118	-54.48	876	20241209	16.67	2245	-54.48	20240118	876	16.67	20241209	2245	-54.48	20240118	876	16.67	20241209	0.18	N	332290	100	33 억	86403	N	N	N	N
108	20241211	141132	57	100.00	KOSDAQ		화학	N	N	N	N	N	1025	63	2	6.55	893890761	847892	359.93	968	1150	920	1250	674	962	1054.25	0.26	0	-17670	1017	989	945	917	873	1003	931	33	288	100	610	1	1	33384803	342	-5.69	1.41	12	2.54	-180.00	727.00	2245	20240118	-54.34	876	20241209	17.01	2245	-54.34	20240118	876	17.01	20241209	2245	-54.34	20240118	876	17.01	20241209	0.18	N	332290	100	33 억	86403	N	N	N	N
109	20241211	131134	57	100.00	KOSDAQ		화학	N	N	N	N	N	1009	47	2	4.89	882107798	836335	355.03	968	1150	920	1250	674	962	1054.73	0.26	0	-17196	1017	989	945	917	873	1003	931	33	288	100	610	1	1	33384803	337	-5.61	1.39	12	2.51	-180.00	727.00	2245	20240118	-55.06	876	20241209	15.18	2245	-55.06	20240118	876	15.18	20241209	2245	-55.06	20240118	876	15.18	20241209	0.18	N	332290	100	33 억	86403	N	N	N	N
110	20241211	121135	57	100.00	KOSDAQ		화학	N	N	N	N	N	1000	38	2	3.95	873217448	827477	351.27	968	1150	920	1250	674	962	1055.28	0.26	0	-17336	1017	989	945	917	873	1003	931	33	288	100	610	1	1	33384803	334	-5.56	1.38	12	2.48	-180.00	727.00	2245	20240118	-55.46	876	20241209	14.16	2245	-55.46	20240118	876	14.16	20241209	2245	-55.46	20240118	876	14.16	20241209	0.18	N	332290	100	33 억	86403	N	N	N	N
111	20241211	111130	57	100.00	KOSDAQ		화학	N	N	N	N	N	1020	58	2	6.03	848398624	802723	340.76	968	1150	920	1250	674	962	1056.90	0.26	0	-17517	1017	989	945	917	873	1003	931	33	288	100	610	1	1	33384803	341	-5.67	1.40	12	2.40	-180.00	727.00	2245	20240118	-54.57	876	20241209	16.44	2245	-54.57	20240118	876	16.44	20241209	2245	-54.57	20240118	876	16.44	20241209	0.18	N	332290	100	33 억	86403	N	N	N	N
112	20241211	101131	57	100.00	KOSDAQ		화학	N	N	N	N	N	1040	78	2	8.11	712691856	668853	283.93	968	1150	920	1250	674	962	1065.54	0.26	0	-18025	1017	989	945	917	873	1003	931	33	288	100	610	1	1	33384803	347	-5.78	1.43	12	2.00	-180.00	727.00	2245	20240118	-53.67	876	20241209	18.72	2245	-53.67	20240118	876	18.72	20241209	2245	-53.67	20240118	876	18.72	20241209	0.18	N	332290	100	33 억	86403	N	N	N	N
113	20241211	091137	57	100.00	KOSDAQ		화학	N	N	N	N	N	974	12	2	1.25	9783888	10083	4.28	968	989	963	1250	674	962	970.34	0.26	0	-420	1017	989	945	917	873	1003	931	33	288	100	610	1	1	33384803	325	-5.41	1.34	12	0.03	-180.00	727.00	2245	20240118	-56.61	876	20241209	11.19	2245	-56.61	20240118	876	11.19	20241209	2245	-56.61	20240118	876	11.19	20241209	0.18	N	332290	100	33 억	86403	N	N	N	N
114	20241210	161121	57	100.00	KOSDAQ		화학	N	N	N	N	N	962	61	2	6.77	220642390	235466	117.04	901	973	901	1171	631	901	937.04	0.17	0	28690	1024	962	919	857	814	941	836	33	270	100	570	1	1	33384803	321	-5.34	1.32	12	0.71	-180.00	727.00	2245	20240118	-57.15	876	20241209	9.82	2245	-57.15	20240118	876	9.82	20241209	2245	-57.15	20240118	876	9.82	20241209	0.19	N	332290	100	33 억	57703	N	N	N	N
115	20241210	151123	57	100.00	KOSDAQ		화학	N	N	N	N	N	968	67	2	7.44	199951054	213854	106.30	901	973	901	1171	631	901	934.99	0.17	0	28600	1024	962	919	857	814	941	836	33	270	100	570	1	1	33384803	323	-5.38	1.33	12	0.64	-180.00	727.00	2245	20240118	-56.88	876	20241209	10.50	2245	-56.88	20240118	876	10.50	20241209	2245	-56.88	20240118	876	10.50	20241209	0.19	N	332290	100	33 억	57703	N	N	N	N
116	20241210	141124	57	100.00	KOSDAQ		화학	N	N	N	N	N	948	47	2	5.22	137179189	148756	73.94	901	948	901	1171	631	901	922.18	0.17	0	17787	1024	962	919	857	814	941	836	33	270	100	570	1	1	33384803	316	-5.27	1.30	12	0.45	-180.00	727.00	2245	20240118	-57.77	876	20241209	8.22	2245	-57.77	20240118	876	8.22	20241209	2245	-57.77	20240118	876	8.22	20241209	0.19	N	332290	100	33 억	57703	N	N	N	N
117	20241210	131125	57	100.00	KOSDAQ		화학	N	N	N	N	N	935	34	2	3.77	116787072	126950	63.10	901	940	901	1171	631	901	919.95	0.17	0	17029	1024	962	919	857	814	941	836	33	270	100	570	1	1	33384803	312	-5.19	1.29	12	0.38	-180.00	727.00	2245	20240118	-58.35	876	20241209	6.74	2245	-58.35	20240118	876	6.74	20241209	2245	-58.35	20240118	876	6.74	20241209	0.19	N	332290	100	33 억	57703	N	N	N	N
118	20241210	121123	57	100.00	KOSDAQ		화학	N	N	N	N	N	919	18	2	2.00	50336210	55055	27.37	901	940	901	1171	631	901	914.29	0.17	0	5440	1024	962	919	857	814	941	836	33	270	100	570	1	1	33384803	307	-5.11	1.26	12	0.16	-180.00	727.00	2245	20240118	-59.06	876	20241209	4.91	2245	-59.06	20240118	876	4.91	20241209	2245	-59.06	20240118	876	4.91	20241209	0.19	N	332290	100	33 억	57703	N	N	N	N
119	20241210	111123	57	100.00	KOSDAQ		화학	N	N	N	N	N	911	10	2	1.11	38354503	41918	20.84	901	940	901	1171	631	901	914.99	0.17	0	2411	1024	962	919	857	814	941	836	33	270	100	570	1	1	33384803	304	-5.06	1.25	12	0.13	-180.00	727.00	2245	20240118	-59.42	876	20241209	4.00	2245	-59.42	20240118	876	4.00	20241209	2245	-59.42	20240118	876	4.00	20241209	0.19	N	332290	100	33 억	57703	N	N	N	N
120	20241210	101124	57	100.00	KOSDAQ		화학	N	N	N	N	N	918	17	2	1.89	28399664	31041	15.43	901	940	901	1171	631	901	914.91	0.17	0	1714	1024	962	919	857	814	941	836	33	270	100	570	1	1	33384803	306	-5.10	1.26	12	0.09	-180.00	727.00	2245	20240118	-59.11	876	20241209	4.79	2245	-59.11	20240118	876	4.79	20241209	2245	-59.11	20240118	876	4.79	20241209	0.19	N	332290	100	33 억	57703	N	N	N	N
121	20241210	091131	57	100.00	KOSDAQ		화학	N	N	N	N	N	938	37	2	4.11	3119229	3397	1.69	901	940	901	1171	631	901	918.23	0.17	0	-327	1024	962	919	857	814	941	836	33	270	100	570	1	1	33384803	313	-5.21	1.29	12	0.01	-180.00	727.00	2245	20240118	-58.22	876	20241209	7.08	2245	-58.22	20240118	876	7.08	20241209	2245	-58.22	20240118	876	7.08	20241209	0.19	N	332290	100	33 억	57703	N	N	N	N
122	20241209	161120	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	901	-58	5	-6.05	182835586	200742	8.92	973	981	876	1246	672	959	910.78	0.17	0	123	1290	1124	1017	851	744	1207	934	33	287	100	610	1	1	33384803	301	-5.01	1.24	12	0.60	-180.00	727.00	2245	20240118	-59.87	876	20241209	2.85	2245	-59.87	20240118	876	2.85	20241209	2245	-59.87	20240118	876	2.85	20241209	0.19	N	332290	100	33 억	56929	N	N	N	N
123	20241209	151121	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	904	-55	5	-5.74	176497569	193715	8.60	973	981	876	1246	672	959	911.10	0.17	0	486	1290	1124	1017	851	744	1207	934	33	287	100	610	1	1	33384803	302	-5.02	1.24	12	0.58	-180.00	727.00	2245	20240118	-59.73	876	20241209	3.20	2245	-59.73	20240118	876	3.20	20241209	2245	-59.73	20240118	876	3.20	20241209	0.19	N	332290	100	33 억	56929	N	N	N	N
124	20241209	141121	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	904	-55	5	-5.74	170786197	187368	8.32	973	981	876	1246	672	959	911.48	0.17	0	616	1290	1124	1017	851	744	1207	934	33	287	100	610	1	1	33384803	302	-5.02	1.24	12	0.56	-180.00	727.00	2245	20240118	-59.73	876	20241209	3.20	2245	-59.73	20240118	876	3.20	20241209	2245	-59.73	20240118	876	3.20	20241209	0.19	N	332290	100	33 억	56929	N	N	N	N
125	20241209	131125	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	904	-55	5	-5.74	152932973	167640	7.45	973	981	876	1246	672	959	912.24	0.17	0	2802	1290	1124	1017	851	744	1207	934	33	287	100	610	1	1	33384803	302	-5.02	1.24	12	0.50	-180.00	727.00	2245	20240118	-59.73	876	20241209	3.20	2245	-59.73	20240118	876	3.20	20241209	2245	-59.73	20240118	876	3.20	20241209	0.19	N	332290	100	33 억	56929	N	N	N	N
126	20241209	121120	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	906	-53	5	-5.53	141095275	154527	6.86	973	981	876	1246	672	959	913.05	0.17	0	2804	1290	1124	1017	851	744	1207	934	33	287	100	610	1	1	33384803	302	-5.03	1.25	12	0.46	-180.00	727.00	2245	20240118	-59.64	876	20241209	3.42	2245	-59.64	20240118	876	3.42	20241209	2245	-59.64	20240118	876	3.42	20241209	0.19	N	332290	100	33 억	56929	N	N	N	N
127	20241209	111121	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	912	-47	5	-4.90	120355497	131729	5.85	973	981	876	1246	672	959	913.63	0.17	0	4071	1290	1124	1017	851	744	1207	934	33	287	100	610	1	1	33384803	304	-5.07	1.25	12	0.39	-180.00	727.00	2245	20240118	-59.38	876	20241209	4.11	2245	-59.38	20240118	876	4.11	20241209	2245	-59.38	20240118	876	4.11	20241209	0.19	N	332290	100	33 억	56929	N	N	N	N
128	20241209	101118	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	902	-57	5	-5.94	102722795	112033	4.98	973	981	876	1246	672	959	916.86	0.17	0	4426	1290	1124	1017	851	744	1207	934	33	287	100	610	1	1	33384803	301	-5.01	1.24	12	0.34	-180.00	727.00	2245	20240118	-59.82	876	20241209	2.97	2245	-59.82	20240118	876	2.97	20241209	2245	-59.82	20240118	876	2.97	20241209	0.19	N	332290	100	33 억	56929	N	N	N	N
129	20241209	091113	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	917	-42	5	-4.38	55113902	58824	2.61	973	981	910	1246	672	959	936.89	0.17	0	6492	1290	1124	1017	851	744	1207	934	33	287	100	610	1	1	33384803	306	-5.09	1.26	12	0.18	-180.00	727.00	2245	20240118	-59.15	910	20241209	0.77	2245	-59.15	20240118	910	0.77	20241209	2245	-59.15	20240118	910	0.77	20241209	0.19	N	332290	100	33 억	56929	N	N	N	N
130	20241206	161111	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	959	49	2	5.38	2432806341	2249871	8730.24	910	1183	910	1183	637	910	1081.33	0.17	0	1154	986	948	929	891	872	938	881	33	273	100	580	1	1	33384803	320	-5.33	1.32	12	6.74	-180.00	727.00	2245	20240118	-57.28	910	20241206	5.38	2245	-57.28	20240118	910	5.38	20241206	2245	-57.28	20240118	910	5.38	20241206	0.19	N	332290	100	33 억	56126	N	N	N	N
131	20241206	151115	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	961	51	2	5.60	2398204902	2213781	8590.20	910	1183	910	1183	637	910	1083.31	0.17	0	2366	986	948	929	891	872	938	881	33	273	100	580	1	1	33384803	321	-5.34	1.32	12	6.63	-180.00	727.00	2245	20240118	-57.19	910	20241206	5.60	2245	-57.19	20240118	910	5.60	20241206	2245	-57.19	20240118	910	5.60	20241206	0.19	N	332290	100	33 억	56126	N	N	N	N
132	20241206	141112	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	980	70	2	7.69	2354078839	2168446	8414.29	910	1183	910	1183	637	910	1085.61	0.17	0	3790	986	948	929	891	872	938	881	33	273	100	580	1	1	33384803	327	-5.44	1.35	12	6.50	-180.00	727.00	2245	20240118	-56.35	910	20241206	7.69	2245	-56.35	20240118	910	7.69	20241206	2245	-56.35	20240118	910	7.69	20241206	0.19	N	332290	100	33 억	56126	N	N	N	N
133	20241206	131113	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	979	69	2	7.58	2316036562	2129252	8262.20	910	1183	910	1183	637	910	1087.72	0.17	0	5301	986	948	929	891	872	938	881	33	273	100	580	1	1	33384803	327	-5.44	1.35	12	6.38	-180.00	727.00	2245	20240118	-56.39	910	20241206	7.58	2245	-56.39	20240118	910	7.58	20241206	2245	-56.39	20240118	910	7.58	20241206	0.19	N	332290	100	33 억	56126	N	N	N	N
134	20241206	121105	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	993	83	2	9.12	2198123446	2009329	7796.86	910	1183	910	1183	637	910	1093.96	0.17	0	3225	986	948	929	891	872	938	881	33	273	100	580	1	1	33384803	332	-5.52	1.37	12	6.02	-180.00	727.00	2245	20240118	-55.77	910	20241206	9.12	2245	-55.77	20240118	910	9.12	20241206	2245	-55.77	20240118	910	9.12	20241206	0.19	N	332290	100	33 억	56126	N	N	N	N
135	20241206	111103	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1038	128	2	14.07	2084306601	1897515	7362.99	910	1183	910	1183	637	910	1098.44	0.17	0	2911	986	948	929	891	872	938	881	33	273	100	580	1	1	33384803	347	-5.77	1.43	12	5.68	-180.00	727.00	2245	20240118	-53.76	910	20241206	14.07	2245	-53.76	20240118	910	14.07	20241206	2245	-53.76	20240118	910	14.07	20241206	0.19	N	332290	100	33 억	56126	N	N	N	N
136	20241206	101103	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1068	158	2	17.36	1702408522	1529674	5935.64	910	1183	910	1183	637	910	1112.92	0.17	0	-1632	986	948	929	891	872	938	881	33	273	100	580	1	1	33384803	357	-5.93	1.47	12	4.58	-180.00	727.00	2245	20240118	-52.43	910	20241206	17.36	2245	-52.43	20240118	910	17.36	20241206	2245	-52.43	20240118	910	17.36	20241206	0.19	N	332290	100	33 억	56126	N	N	N	N
137	20241206	091113	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1170	260	2	28.57	244095063	222492	863.34	910	1183	910	1183	637	910	1097.10	0.17	0	12965	986	948	929	891	872	938	881	33	273	100	580	1	1	33384803	391	-6.50	1.61	12	0.67	-180.00	727.00	2245	20240118	-47.88	910	20241206	28.57	2245	-47.88	20240118	910	28.57	20241206	2245	-47.88	20240118	910	28.57	20241206	0.19	N	332290	100	33 억	56126	Y	N	N	N
138	20241205	161050	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	910	-57	5	-5.89	24501191	25771	148.37	967	967	910	1257	677	967	950.73	0.17	0	-79	978	972	968	962	958	970	960	33	290	100	610	1	1	33384803	304	-5.06	1.25	12	0.08	-180.00	727.00	2245	20240118	-59.47	910	20241205	0.00	2245	-59.47	20240118	910	0.00	20241205	2245	-59.47	20240118	910	0.00	20241205	0.19	N	332290	100	33 억	56170	N	N	N	N
139	20241205	151058	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	950	-17	5	-1.76	22007542	23040	132.65	967	967	948	1257	677	967	955.19	0.17	0	-44	978	972	968	962	958	970	960	33	290	100	610	1	1	33384803	317	-5.28	1.31	12	0.07	-180.00	727.00	2245	20240118	-57.68	948	20241205	0.21	2245	-57.68	20240118	948	0.21	20241205	2245	-57.68	20240118	948	0.21	20241205	0.19	N	332290	100	33 억	56170	N	N	N	N
140	20241205	141042	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	956	-11	5	-1.14	16281498	17017	97.97	967	967	950	1257	677	967	956.78	0.17	0	35	978	972	968	962	958	970	960	33	290	100	610	1	1	33384803	319	-5.31	1.31	12	0.05	-180.00	727.00	2245	20240118	-57.42	950	20241205	0.63	2245	-57.42	20240118	950	0.63	20241205	2245	-57.42	20240118	950	0.63	20241205	0.19	N	332290	100	33 억	56170	N	N	N	N
141	20241205	131053	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	955	-12	5	-1.24	14226725	14867	85.60	967	967	950	1257	677	967	956.93	0.17	0	56	978	972	968	962	958	970	960	33	290	100	610	1	1	33384803	319	-5.31	1.31	12	0.04	-180.00	727.00	2245	20240118	-57.46	950	20241205	0.53	2245	-57.46	20240118	950	0.53	20241205	2245	-57.46	20240118	950	0.53	20241205	0.19	N	332290	100	33 억	56170	N	N	N	N
142	20241205	121052	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	958	-9	5	-0.93	14164575	14802	85.22	967	967	950	1257	677	967	956.94	0.17	0	62	978	972	968	962	958	970	960	33	290	100	610	1	1	33384803	320	-5.32	1.32	12	0.04	-180.00	727.00	2245	20240118	-57.33	950	20241205	0.84	2245	-57.33	20240118	950	0.84	20241205	2245	-57.33	20240118	950	0.84	20241205	0.19	N	332290	100	33 억	56170	N	N	N	N
143	20241205	111051	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	967	0	3	0.00	11664745	12198	70.23	967	967	950	1257	677	967	956.28	0.17	0	62	978	972	968	962	958	970	960	33	290	100	610	1	1	33384803	323	-5.37	1.33	12	0.04	-180.00	727.00	2245	20240118	-56.93	950	20241205	1.79	2245	-56.93	20240118	950	1.79	20241205	2245	-56.93	20240118	950	1.79	20241205	0.19	N	332290	100	33 억	56170	N	N	N	N
144	20241205	101050	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	959	-8	5	-0.83	7048514	7378	42.48	967	967	950	1257	677	967	955.34	0.17	0	-163	978	972	968	962	958	970	960	33	290	100	610	1	1	33384803	320	-5.33	1.32	12	0.02	-180.00	727.00	2245	20240118	-57.28	950	20241205	0.95	2245	-57.28	20240118	950	0.95	20241205	2245	-57.28	20240118	950	0.95	20241205	0.19	N	332290	100	33 억	56170	N	N	N	N
145	20241205	091056	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	961	-6	5	-0.62	1477567	1531	8.81	967	967	960	1257	677	967	965.10	0.17	0	-152	978	972	968	962	958	970	960	33	290	100	610	1	1	33384803	321	-5.34	1.32	12	0.00	-180.00	727.00	2245	20240118	-57.19	960	20241205	0.10	2245	-57.19	20240118	960	0.10	20241205	2245	-57.19	20240118	960	0.10	20241205	0.19	N	332290	100	33 억	56170	N	N	N	N
146	20241204	161032	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	967	-7	5	-0.72	16818561	17369	45.64	974	974	964	1266	682	974	968.31	0.17	0	-407	986	980	975	969	964	977	966	33	292	100	620	1	1	33384803	323	-5.37	1.33	12	0.05	-180.00	727.00	2245	20240118	-56.93	964	20241204	0.31	2245	-56.93	20240118	964	0.31	20241204	2245	-56.93	20240118	964	0.31	20241204	0.19	N	332290	100	33 억	56577	N	N	N	N
147	20241204	151034	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	964	-10	5	-1.03	13183427	13600	35.73	974	974	964	1266	682	974	969.37	0.17	0	-418	986	980	975	969	964	977	966	33	292	100	620	1	1	33384803	322	-5.36	1.33	12	0.04	-180.00	727.00	2245	20240118	-57.06	964	20241204	0.00	2245	-57.06	20240118	964	0.00	20241204	2245	-57.06	20240118	964	0.00	20241204	0.19	N	332290	100	33 억	56577	N	N	N	N
148	20241204	141036	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	969	-5	5	-0.51	11649392	12011	31.56	974	974	965	1266	682	974	969.89	0.17	0	-538	986	980	975	969	964	977	966	33	292	100	620	1	1	33384803	323	-5.38	1.33	12	0.04	-180.00	727.00	2245	20240118	-56.84	965	20241204	0.41	2245	-56.84	20240118	965	0.41	20241204	2245	-56.84	20240118	965	0.41	20241204	0.19	N	332290	100	33 억	56577	N	N	N	N
149	20241204	131028	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	970	-4	5	-0.41	9952310	10263	26.97	974	974	965	1266	682	974	969.73	0.17	0	-538	986	980	975	969	964	977	966	33	292	100	620	1	1	33384803	324	-5.39	1.33	12	0.03	-180.00	727.00	2245	20240118	-56.79	965	20241204	0.52	2245	-56.79	20240118	965	0.52	20241204	2245	-56.79	20240118	965	0.52	20241204	0.19	N	332290	100	33 억	56577	N	N	N	N
150	20241204	121024	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	971	-3	5	-0.31	9542970	9841	25.86	974	974	965	1266	682	974	969.72	0.17	0	-503	986	980	975	969	964	977	966	33	292	100	620	1	1	33384803	324	-5.39	1.34	12	0.03	-180.00	727.00	2245	20240118	-56.75	965	20241204	0.62	2245	-56.75	20240118	965	0.62	20241204	2245	-56.75	20240118	965	0.62	20241204	0.19	N	332290	100	33 억	56577	N	N	N	N
151	20241204	111015	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	971	-3	5	-0.31	8463808	8729	22.93	974	974	965	1266	682	974	969.62	0.17	0	-422	986	980	975	969	964	977	966	33	292	100	620	1	1	33384803	324	-5.39	1.34	12	0.03	-180.00	727.00	2245	20240118	-56.75	965	20241204	0.62	2245	-56.75	20240118	965	0.62	20241204	2245	-56.75	20240118	965	0.62	20241204	0.19	N	332290	100	33 억	56577	N	N	N	N
152	20241204	101017	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	971	-3	5	-0.31	7243254	7471	19.63	974	974	965	1266	682	974	969.52	0.17	0	-409	986	980	975	969	964	977	966	33	292	100	620	1	1	33384803	324	-5.39	1.34	12	0.02	-180.00	727.00	2245	20240118	-56.75	965	20241204	0.62	2245	-56.75	20240118	965	0.62	20241204	2245	-56.75	20240118	965	0.62	20241204	0.19	N	332290	100	33 억	56577	N	N	N	N
153	20241204	091037	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	972	-2	5	-0.21	2458623	2528	6.64	974	974	968	1266	682	974	972.56	0.17	0	-287	986	980	975	969	964	977	966	33	292	100	620	1	1	33384803	325	-5.40	1.34	12	0.01	-180.00	727.00	2245	20240118	-56.70	968	20241204	0.41	2245	-56.70	20240118	968	0.41	20241204	2245	-56.70	20240118	968	0.41	20241204	0.19	N	332290	100	33 억	56577	N	N	N	N
154	20241203	161121	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	974	-7	5	-0.71	36872506	37905	153.25	981	981	970	1275	687	981	972.76	0.17	0	-257	994	987	984	977	974	986	976	33	294	100	620	1	1	33384803	325	-5.41	1.34	12	0.11	-180.00	727.00	2245	20240118	-56.61	970	20241203	0.41	2245	-56.61	20240118	970	0.41	20241203	2245	-56.61	20240118	970	0.41	20241203	0.19	N	332290	100	33 억	56825	N	N	N	N
155	20241203	151202	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	976	-5	5	-0.51	35648028	36648	148.17	981	981	970	1275	687	981	972.71	0.17	0	-4	994	987	984	977	974	986	976	33	294	100	620	1	1	33384803	326	-5.42	1.34	12	0.11	-180.00	727.00	2245	20240118	-56.53	970	20241203	0.62	2245	-56.53	20240118	970	0.62	20241203	2245	-56.53	20240118	970	0.62	20241203	0.19	N	332290	100	33 억	56825	N	N	N	N
156	20241203	141138	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	972	-9	5	-0.92	29369497	30189	122.05	981	981	970	1275	687	981	972.85	0.17	0	-14	994	987	984	977	974	986	976	33	294	100	620	1	1	33384803	325	-5.40	1.34	12	0.09	-180.00	727.00	2245	20240118	-56.70	970	20241203	0.21	2245	-56.70	20240118	970	0.21	20241203	2245	-56.70	20240118	970	0.21	20241203	0.19	N	332290	100	33 억	56825	N	N	N	N
157	20241203	131138	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	972	-9	5	-0.92	27668299	28438	114.98	981	981	970	1275	687	981	972.93	0.17	0	-36	994	987	984	977	974	986	976	33	294	100	620	1	1	33384803	325	-5.40	1.34	12	0.09	-180.00	727.00	2245	20240118	-56.70	970	20241203	0.21	2245	-56.70	20240118	970	0.21	20241203	2245	-56.70	20240118	970	0.21	20241203	0.19	N	332290	100	33 억	56825	N	N	N	N
158	20241203	121156	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	971	-10	5	-1.02	21559253	22147	89.54	981	981	970	1275	687	981	973.46	0.17	0	-9	994	987	984	977	974	986	976	33	294	100	620	1	1	33384803	324	-5.39	1.34	12	0.07	-180.00	727.00	2245	20240118	-56.75	970	20241203	0.10	2245	-56.75	20240118	970	0.10	20241203	2245	-56.75	20240118	970	0.10	20241203	0.19	N	332290	100	33 억	56825	N	N	N	N
159	20241203	111128	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	972	-9	5	-0.92	17329243	17791	71.93	981	981	970	1275	687	981	974.05	0.17	0	71	994	987	984	977	974	986	976	33	294	100	620	1	1	33384803	325	-5.40	1.34	12	0.05	-180.00	727.00	2245	20240118	-56.70	970	20241203	0.21	2245	-56.70	20240118	970	0.21	20241203	2245	-56.70	20240118	970	0.21	20241203	0.19	N	332290	100	33 억	56825	N	N	N	N
160	20241203	101116	57	100.00	KOSDAQ		화학	N	N	N	N	N	979	-2	5	-0.20	7052877	7206	29.13	981	981	975	1275	687	981	978.75	0.17	0	-105	994	987	984	977	974	986	976	33	294	100	620	1	1	33384803	327	-5.44	1.35	12	0.02	-180.00	727.00	2245	20240118	-56.39	973	20241115	0.62	2245	-56.39	20240118	973	0.62	20241115	2245	-56.39	20240118	973	0.62	20241115	0.19	N	332290	100	33 억	56825	N	N	N	N
161	20241203	091108	57	100.00	KOSDAQ		화학	N	N	N	N	N	981	0	3	0.00	1463223	1492	6.03	981	981	978	1275	687	981	980.71	0.17	0	-39	994	987	984	977	974	986	976	33	294	100	620	1	1	33384803	328	-5.45	1.35	12	0.00	-180.00	727.00	2245	20240118	-56.30	973	20241115	0.82	2245	-56.30	20240118	973	0.82	20241115	2245	-56.30	20240118	973	0.82	20241115	0.19	N	332290	100	33 억	56825	N	N	N	N
162	20241202	161048	57	100.00	KOSDAQ		화학	N	N	N	N	N	981	-6	5	-0.61	24395117	24734	134.53	987	991	981	1283	691	987	986.30	0.17	0	-337	1017	1001	994	978	971	998	975	33	296	100	630	1	1	33384803	328	-5.45	1.35	12	0.07	-180.00	727.00	2245	20240118	-56.30	973	20241115	0.82	2245	-56.30	20240118	973	0.82	20241115	2245	-56.30	20240118	973	0.82	20241115	0.19	N	332290	100	33 억	57162	N	N	N	N
163	20241202	151242	57	100.00	KOSDAQ		화학	N	N	N	N	N	989	2	2	0.20	24189107	24524	133.39	987	991	981	1283	691	987	986.34	0.17	0	-128	1017	1001	994	978	971	998	975	33	296	100	630	1	1	33384803	330	-5.49	1.36	12	0.07	-180.00	727.00	2245	20240118	-55.95	973	20241115	1.64	2245	-55.95	20240118	973	1.64	20241115	2245	-55.95	20240118	973	1.64	20241115	0.19	N	332290	100	33 억	57162	N	N	N	N
164	20241202	141136	57	100.00	KOSDAQ		화학	N	N	N	N	N	985	-2	5	-0.20	18661860	18903	102.82	987	991	984	1283	691	987	987.24	0.17	0	-627	1017	1001	994	978	971	998	975	33	296	100	630	1	1	33384803	329	-5.47	1.35	12	0.06	-180.00	727.00	2245	20240118	-56.12	973	20241115	1.23	2245	-56.12	20240118	973	1.23	20241115	2245	-56.12	20240118	973	1.23	20241115	0.19	N	332290	100	33 억	57162	N	N	N	N
165	20241202	131104	57	100.00	KOSDAQ		화학	N	N	N	N	N	989	2	2	0.20	15266387	15458	84.08	987	991	984	1283	691	987	987.60	0.17	0	-627	1017	1001	994	978	971	998	975	33	296	100	630	1	1	33384803	330	-5.49	1.36	12	0.05	-180.00	727.00	2245	20240118	-55.95	973	20241115	1.64	2245	-55.95	20240118	973	1.64	20241115	2245	-55.95	20240118	973	1.64	20241115	0.19	N	332290	100	33 억	57162	N	N	N	N
166	20241202	121132	57	100.00	KOSDAQ		화학	N	N	N	N	N	989	2	2	0.20	13768052	13943	75.84	987	991	984	1283	691	987	987.45	0.17	0	-627	1017	1001	994	978	971	998	975	33	296	100	630	1	1	33384803	330	-5.49	1.36	12	0.04	-180.00	727.00	2245	20240118	-55.95	973	20241115	1.64	2245	-55.95	20240118	973	1.64	20241115	2245	-55.95	20240118	973	1.64	20241115	0.19	N	332290	100	33 억	57162	N	N	N	N
167	20241202	111031	57	100.00	KOSDAQ		화학	N	N	N	N	N	987	0	3	0.00	10428245	10559	57.43	987	991	984	1283	691	987	987.62	0.17	0	-627	1017	1001	994	978	971	998	975	33	296	100	630	1	1	33384803	330	-5.48	1.36	12	0.03	-180.00	727.00	2245	20240118	-56.04	973	20241115	1.44	2245	-56.04	20240118	973	1.44	20241115	2245	-56.04	20240118	973	1.44	20241115	0.19	N	332290	100	33 억	57162	N	N	N	N
168	20241202	101040	57	100.00	KOSDAQ		화학	N	N	N	N	N	987	0	3	0.00	9454447	9572	52.06	987	991	984	1283	691	987	987.72	0.17	0	-627	1017	1001	994	978	971	998	975	33	296	100	630	1	1	33384803	330	-5.48	1.36	12	0.03	-180.00	727.00	2245	20240118	-56.04	973	20241115	1.44	2245	-56.04	20240118	973	1.44	20241115	2245	-56.04	20240118	973	1.44	20241115	0.19	N	332290	100	33 억	57162	N	N	N	N
169	20241202	091036	57	100.00	KOSDAQ		화학	N	N	N	N	N	987	0	3	0.00	630611	639	3.48	987	987	984	1283	691	987	986.87	0.17	0	-62	1017	1001	994	978	971	998	975	33	296	100	630	1	1	33384803	330	-5.48	1.36	12	0.00	-180.00	727.00	2245	20240118	-56.04	973	20241115	1.44	2245	-56.04	20240118	973	1.44	20241115	2245	-56.04	20240118	973	1.44	20241115	0.19	N	332290	100	33 억	57162	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History