KissMeData/340440/price/prices-20241201.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 61b7199ccb Add accumulated files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161241	57	100.00	KOSDAQ		화학	N	N	N	N	N	1135	5	2	0.44	15834122	14021	107.75	1130	1140	1109	1469	791	1130	1129.31	0.07	-1825	-1825	1168	1149	1134	1115	1100	1141	1107	28	339	100	760	1	1	28378364	322	8.47	0.97	12	0.05	134.00	1165.00	1915	20231220	-40.73	1080	20241210	5.09	1900	-40.26	20240520	1080	5.09	20241210	1900	-40.26	20240520	1080	5.09	20241210	0.59	N	340440	100	28 억	20766	N	N	N	N
3	20241231	151225	57	100.00	KOSDAQ		화학	N	N	N	N	N	1135	5	2	0.44	15834122	14021	107.75	1130	1140	1109	1469	791	1130	1129.31	0.07	-1825	-1825	1168	1149	1134	1115	1100	1141	1107	28	339	100	760	1	1	28378364	322	8.47	0.97	12	0.05	134.00	1165.00	1915	20231220	-40.73	1080	20241210	5.09	1900	-40.26	20240520	1080	5.09	20241210	1900	-40.26	20240520	1080	5.09	20241210	0.59	N	340440	100	28 억	20766	N	N	N	N
4	20241231	141240	57	100.00	KOSDAQ		화학	N	N	N	N	N	1135	5	2	0.44	15834122	14021	107.75	1130	1140	1109	1469	791	1130	1129.31	0.07	-1825	-1825	1168	1149	1134	1115	1100	1141	1107	28	339	100	760	1	1	28378364	322	8.47	0.97	12	0.05	134.00	1165.00	1915	20231220	-40.73	1080	20241210	5.09	1900	-40.26	20240520	1080	5.09	20241210	1900	-40.26	20240520	1080	5.09	20241210	0.59	N	340440	100	28 억	20766	N	N	N	N
5	20241231	131240	57	100.00	KOSDAQ		화학	N	N	N	N	N	1135	5	2	0.44	15834122	14021	107.75	1130	1140	1109	1469	791	1130	1129.31	0.07	-1825	-1825	1168	1149	1134	1115	1100	1141	1107	28	339	100	760	1	1	28378364	322	8.47	0.97	12	0.05	134.00	1165.00	1915	20231220	-40.73	1080	20241210	5.09	1900	-40.26	20240520	1080	5.09	20241210	1900	-40.26	20240520	1080	5.09	20241210	0.59	N	340440	100	28 억	20766	N	N	N	N
6	20241231	121240	57	100.00	KOSDAQ		화학	N	N	N	N	N	1135	5	2	0.44	15834122	14021	107.75	1130	1140	1109	1469	791	1130	1129.31	0.07	-1825	-1825	1168	1149	1134	1115	1100	1141	1107	28	339	100	760	1	1	28378364	322	8.47	0.97	12	0.05	134.00	1165.00	1915	20231220	-40.73	1080	20241210	5.09	1900	-40.26	20240520	1080	5.09	20241210	1900	-40.26	20240520	1080	5.09	20241210	0.59	N	340440	100	28 억	20766	N	N	N	N
7	20241231	111238	57	100.00	KOSDAQ		화학	N	N	N	N	N	1135	5	2	0.44	15834122	14021	107.75	1130	1140	1109	1469	791	1130	1129.31	0.07	-1825	-1825	1168	1149	1134	1115	1100	1141	1107	28	339	100	760	1	1	28378364	322	8.47	0.97	12	0.05	134.00	1165.00	1915	20231220	-40.73	1080	20241210	5.09	1900	-40.26	20240520	1080	5.09	20241210	1900	-40.26	20240520	1080	5.09	20241210	0.59	N	340440	100	28 억	20766	N	N	N	N
8	20241231	101232	57	100.00	KOSDAQ		화학	N	N	N	N	N	1135	5	2	0.44	15834122	14021	107.75	1130	1140	1109	1469	791	1130	1129.31	0.07	-1825	-1825	1168	1149	1134	1115	1100	1141	1107	28	339	100	760	1	1	28378364	322	8.47	0.97	12	0.05	134.00	1165.00	1915	20231220	-40.73	1080	20241210	5.09	1900	-40.26	20240520	1080	5.09	20241210	1900	-40.26	20240520	1080	5.09	20241210	0.59	N	340440	100	28 억	20766	N	N	N	N
9	20241231	091235	57	100.00	KOSDAQ		화학	N	N	N	N	N	1135	5	2	0.44	15834122	14021	107.75	1130	1140	1109	1469	791	1130	1129.31	0.07	-1825	-1825	1168	1149	1134	1115	1100	1141	1107	28	339	100	760	1	1	28378364	322	8.47	0.97	12	0.05	134.00	1165.00	1915	20231220	-40.73	1080	20241210	5.09	1900	-40.26	20240520	1080	5.09	20241210	1900	-40.26	20240520	1080	5.09	20241210	0.59	N	340440	100	28 억	20766	N	N	N	N
10	20241230	161232	57	100.00	KOSDAQ		화학	N	N	N	N	N	1135	5	2	0.44	15834122	14021	107.75	1130	1140	1109	1469	791	1130	1129.31	0.08	0	-1825	1168	1149	1134	1115	1100	1141	1107	28	339	100	760	1	1	28378364	322	8.47	0.97	12	0.05	134.00	1165.00	1915	20231220	-40.73	1080	20241210	5.09	1900	-40.26	20240520	1080	5.09	20241210	1900	-40.26	20240520	1080	5.09	20241210	0.59	N	340440	100	28 억	22591	N	N	N	N
11	20241230	151236	57	100.00	KOSDAQ		화학	N	N	N	N	N	1129	-1	5	-0.09	15030748	13311	102.30	1130	1140	1109	1469	791	1130	1129.20	0.08	0	-1805	1168	1149	1134	1115	1100	1141	1107	28	339	100	760	1	1	28378364	320	8.43	0.97	12	0.05	134.00	1165.00	1915	20231220	-41.04	1080	20241210	4.54	1900	-40.58	20240520	1080	4.54	20241210	1900	-40.58	20240520	1080	4.54	20241210	0.59	N	340440	100	28 억	22591	N	N	N	N
12	20241230	141236	57	100.00	KOSDAQ		화학	N	N	N	N	N	1132	2	2	0.18	13237328	11725	90.11	1130	1140	1109	1469	791	1130	1128.98	0.08	0	-1831	1168	1149	1134	1115	1100	1141	1107	28	339	100	760	1	1	28378364	321	8.45	0.97	12	0.04	134.00	1165.00	1915	20231220	-40.89	1080	20241210	4.81	1900	-40.42	20240520	1080	4.81	20241210	1900	-40.42	20240520	1080	4.81	20241210	0.59	N	340440	100	28 억	22591	N	N	N	N
13	20241230	131236	57	100.00	KOSDAQ		화학	N	N	N	N	N	1136	6	2	0.53	12222874	10830	83.23	1130	1139	1109	1469	791	1130	1128.61	0.08	0	-1840	1168	1149	1134	1115	1100	1141	1107	28	339	100	760	1	1	28378364	322	8.48	0.98	12	0.04	134.00	1165.00	1915	20231220	-40.68	1080	20241210	5.19	1900	-40.21	20240520	1080	5.19	20241210	1900	-40.21	20240520	1080	5.19	20241210	0.59	N	340440	100	28 억	22591	N	N	N	N
14	20241230	121232	57	100.00	KOSDAQ		화학	N	N	N	N	N	1136	6	2	0.53	11981178	10617	81.59	1130	1139	1109	1469	791	1130	1128.49	0.08	0	-1840	1168	1149	1134	1115	1100	1141	1107	28	339	100	760	1	1	28378364	322	8.48	0.98	12	0.04	134.00	1165.00	1915	20231220	-40.68	1080	20241210	5.19	1900	-40.21	20240520	1080	5.19	20241210	1900	-40.21	20240520	1080	5.19	20241210	0.59	N	340440	100	28 억	22591	N	N	N	N
15	20241230	111233	57	100.00	KOSDAQ		화학	N	N	N	N	N	1132	2	2	0.18	11506402	10198	78.37	1130	1139	1109	1469	791	1130	1128.30	0.08	0	-1840	1168	1149	1134	1115	1100	1141	1107	28	339	100	760	1	1	28378364	321	8.45	0.97	12	0.04	134.00	1165.00	1915	20231220	-40.89	1080	20241210	4.81	1900	-40.42	20240520	1080	4.81	20241210	1900	-40.42	20240520	1080	4.81	20241210	0.59	N	340440	100	28 억	22591	N	N	N	N
16	20241230	101233	57	100.00	KOSDAQ		화학	N	N	N	N	N	1131	1	2	0.09	11467897	10164	78.11	1130	1131	1109	1469	791	1130	1128.29	0.08	0	-1840	1168	1149	1134	1115	1100	1141	1107	28	339	100	760	1	1	28378364	321	8.44	0.97	12	0.04	134.00	1165.00	1915	20231220	-40.94	1080	20241210	4.72	1900	-40.47	20240520	1080	4.72	20241210	1900	-40.47	20240520	1080	4.72	20241210	0.59	N	340440	100	28 억	22591	N	N	N	N
17	20241230	091236	57	100.00	KOSDAQ		화학	N	N	N	N	N	1129	-1	5	-0.09	2144736	1898	14.59	1130	1130	1129	1469	791	1130	1130.00	0.08	0	-1881	1168	1149	1134	1115	1100	1141	1107	28	339	100	760	1	1	28378364	320	8.43	0.97	12	0.01	134.00	1165.00	1915	20231220	-41.04	1080	20241210	4.54	1900	-40.58	20240520	1080	4.54	20241210	1900	-40.58	20240520	1080	4.54	20241210	0.59	N	340440	100	28 억	22591	N	N	N	N
18	20241227	161229	57	100.00	KOSDAQ		화학	N	N	N	N	N	1130	-12	5	-1.05	14783119	13012	30.14	1142	1153	1119	1484	800	1142	1136.11	0.08	0	-816	1186	1163	1142	1119	1098	1153	1109	28	342	100	770	1	1	28378364	321	8.43	0.97	12	0.05	134.00	1165.00	1915	20231220	-40.99	1080	20241210	4.63	1900	-40.53	20240520	1080	4.63	20241210	1900	-40.53	20240520	1080	4.63	20241210	0.60	N	340440	100	28 억	23406	N	N	N	N
19	20241227	151227	57	100.00	KOSDAQ		화학	N	N	N	N	N	1130	-12	5	-1.05	14254279	12544	29.06	1142	1153	1119	1484	800	1142	1136.34	0.08	0	-747	1186	1163	1142	1119	1098	1153	1109	28	342	100	770	1	1	28378364	321	8.43	0.97	12	0.04	134.00	1165.00	1915	20231220	-40.99	1080	20241210	4.63	1900	-40.53	20240520	1080	4.63	20241210	1900	-40.53	20240520	1080	4.63	20241210	0.60	N	340440	100	28 억	23406	N	N	N	N
20	20241227	141230	57	100.00	KOSDAQ		화학	N	N	N	N	N	1125	-17	5	-1.49	12956622	11391	26.39	1142	1153	1119	1484	800	1142	1137.44	0.08	0	-727	1186	1163	1142	1119	1098	1153	1109	28	342	100	770	1	1	28378364	319	8.40	0.97	12	0.04	134.00	1165.00	1915	20231220	-41.25	1080	20241210	4.17	1900	-40.79	20240520	1080	4.17	20241210	1900	-40.79	20240520	1080	4.17	20241210	0.60	N	340440	100	28 억	23406	N	N	N	N
21	20241227	131227	57	100.00	KOSDAQ		화학	N	N	N	N	N	1123	-19	5	-1.66	12788176	11242	26.04	1142	1153	1119	1484	800	1142	1137.54	0.08	0	-724	1186	1163	1142	1119	1098	1153	1109	28	342	100	770	1	1	28378364	319	8.38	0.96	12	0.04	134.00	1165.00	1915	20231220	-41.36	1080	20241210	3.98	1900	-40.89	20240520	1080	3.98	20241210	1900	-40.89	20240520	1080	3.98	20241210	0.60	N	340440	100	28 억	23406	N	N	N	N
22	20241227	121229	57	100.00	KOSDAQ		화학	N	N	N	N	N	1150	8	2	0.70	10054591	8816	20.42	1142	1153	1119	1484	800	1142	1140.49	0.08	0	-585	1186	1163	1142	1119	1098	1153	1109	28	342	100	770	1	1	28378364	326	8.58	0.99	12	0.03	134.00	1165.00	1915	20231220	-39.95	1080	20241210	6.48	1900	-39.47	20240520	1080	6.48	20241210	1900	-39.47	20240520	1080	6.48	20241210	0.60	N	340440	100	28 억	23406	N	N	N	N
23	20241227	111228	57	100.00	KOSDAQ		화학	N	N	N	N	N	1150	8	2	0.70	4073173	3571	8.27	1142	1153	1119	1484	800	1142	1140.63	0.08	0	355	1186	1163	1142	1119	1098	1153	1109	28	342	100	770	1	1	28378364	326	8.58	0.99	12	0.01	134.00	1165.00	1915	20231220	-39.95	1080	20241210	6.48	1900	-39.47	20240520	1080	6.48	20241210	1900	-39.47	20240520	1080	6.48	20241210	0.60	N	340440	100	28 억	23406	N	N	N	N
24	20241227	101227	57	100.00	KOSDAQ		화학	N	N	N	N	N	1150	8	2	0.70	3523771	3087	7.15	1142	1153	1119	1484	800	1142	1141.49	0.08	0	294	1186	1163	1142	1119	1098	1153	1109	28	342	100	770	1	1	28378364	326	8.58	0.99	12	0.01	134.00	1165.00	1915	20231220	-39.95	1080	20241210	6.48	1900	-39.47	20240520	1080	6.48	20241210	1900	-39.47	20240520	1080	6.48	20241210	0.60	N	340440	100	28 억	23406	N	N	N	N
25	20241227	091233	57	100.00	KOSDAQ		화학	N	N	N	N	N	1151	9	2	0.79	3436392	3011	6.97	1142	1153	1119	1484	800	1142	1141.28	0.08	0	304	1186	1163	1142	1119	1098	1153	1109	28	342	100	770	1	1	28378364	327	8.59	0.99	12	0.01	134.00	1165.00	1915	20231220	-39.90	1080	20241210	6.57	1900	-39.42	20240520	1080	6.57	20241210	1900	-39.42	20240520	1080	6.57	20241210	0.60	N	340440	100	28 억	23406	N	N	N	N
26	20241226	161222	57	100.00	KOSDAQ		화학	N	N	N	N	N	1142	-9	5	-0.78	49296650	43172	93.24	1152	1165	1121	1496	806	1151	1141.86	0.08	0	45	1210	1180	1165	1135	1120	1173	1128	28	345	100	780	1	1	28378364	324	8.52	0.98	12	0.15	134.00	1165.00	1915	20231220	-40.37	1080	20241210	5.74	1900	-39.89	20240520	1080	5.74	20241210	1900	-39.89	20240520	1080	5.74	20241210	0.60	N	340440	100	28 억	22701	N	N	N	N
27	20241226	151219	57	100.00	KOSDAQ		화학	N	N	N	N	N	1143	-8	5	-0.70	47682005	41754	90.18	1152	1165	1121	1496	806	1151	1141.97	0.08	0	45	1210	1180	1165	1135	1120	1173	1128	28	345	100	780	1	1	28378364	324	8.53	0.98	12	0.15	134.00	1165.00	1915	20231220	-40.31	1080	20241210	5.83	1900	-39.84	20240520	1080	5.83	20241210	1900	-39.84	20240520	1080	5.83	20241210	0.60	N	340440	100	28 억	22701	N	N	N	N
28	20241226	141218	57	100.00	KOSDAQ		화학	N	N	N	N	N	1132	-19	5	-1.65	45550152	39869	86.11	1152	1165	1121	1496	806	1151	1142.50	0.08	0	44	1210	1180	1165	1135	1120	1173	1128	28	345	100	780	1	1	28378364	321	8.45	0.97	12	0.14	134.00	1165.00	1915	20231220	-40.89	1080	20241210	4.81	1900	-40.42	20240520	1080	4.81	20241210	1900	-40.42	20240520	1080	4.81	20241210	0.60	N	340440	100	28 억	22701	N	N	N	N
29	20241226	131219	57	100.00	KOSDAQ		화학	N	N	N	N	N	1150	-1	5	-0.09	38336568	33504	72.36	1152	1165	1121	1496	806	1151	1144.24	0.08	0	30	1210	1180	1165	1135	1120	1173	1128	28	345	100	780	1	1	28378364	326	8.58	0.99	12	0.12	134.00	1165.00	1915	20231220	-39.95	1080	20241210	6.48	1900	-39.47	20240520	1080	6.48	20241210	1900	-39.47	20240520	1080	6.48	20241210	0.60	N	340440	100	28 억	22701	N	N	N	N
30	20241226	121217	57	100.00	KOSDAQ		화학	N	N	N	N	N	1140	-11	5	-0.96	36192627	31635	68.32	1152	1165	1121	1496	806	1151	1144.07	0.08	0	1062	1210	1180	1165	1135	1120	1173	1128	28	345	100	780	1	1	28378364	324	8.51	0.98	12	0.11	134.00	1165.00	1915	20231220	-40.47	1080	20241210	5.56	1900	-40.00	20240520	1080	5.56	20241210	1900	-40.00	20240520	1080	5.56	20241210	0.60	N	340440	100	28 억	22701	N	N	N	N
31	20241226	111215	57	100.00	KOSDAQ		화학	N	N	N	N	N	1153	2	2	0.17	18677662	16226	35.04	1152	1165	1145	1496	806	1151	1151.09	0.08	0	-295	1210	1180	1165	1135	1120	1173	1128	28	345	100	780	1	1	28378364	327	8.60	0.99	12	0.06	134.00	1165.00	1915	20231220	-39.79	1080	20241210	6.76	1900	-39.32	20240520	1080	6.76	20241210	1900	-39.32	20240520	1080	6.76	20241210	0.60	N	340440	100	28 억	22701	N	N	N	N
32	20241226	101219	57	100.00	KOSDAQ		화학	N	N	N	N	N	1163	12	2	1.04	13431240	11655	25.17	1152	1165	1150	1496	806	1151	1152.40	0.08	0	189	1210	1180	1165	1135	1120	1173	1128	28	345	100	780	1	1	28378364	330	8.68	1.00	12	0.04	134.00	1165.00	1915	20231220	-39.27	1080	20241210	7.69	1900	-38.79	20240520	1080	7.69	20241210	1900	-38.79	20240520	1080	7.69	20241210	0.60	N	340440	100	28 억	22701	N	N	N	N
33	20241226	091219	57	100.00	KOSDAQ		화학	N	N	N	N	N	1164	13	2	1.13	561710	486	1.05	1152	1165	1152	1496	806	1151	1155.78	0.08	0	-11	1210	1180	1165	1135	1120	1173	1128	28	345	100	780	1	1	28378364	330	8.69	1.00	12	0.00	134.00	1165.00	1915	20231220	-39.22	1080	20241210	7.78	1900	-38.74	20240520	1080	7.78	20241210	1900	-38.74	20240520	1080	7.78	20241210	0.60	N	340440	100	28 억	22701	N	N	N	N
34	20241224	161218	57	100.00	KOSDAQ		화학	N	N	N	N	N	1151	-30	5	-2.54	53707333	46283	271.74	1181	1195	1150	1535	827	1181	1160.41	0.08	0	-415	1217	1199	1181	1163	1145	1199	1163	28	354	100	800	1	1	28378364	327	8.59	0.99	12	0.16	134.00	1165.00	1915	20231220	-39.90	1080	20241210	6.57	1900	-39.42	20240520	1080	6.57	20241210	1900	-39.42	20240520	1080	6.57	20241210	0.60	N	340440	100	28 억	23116	N	N	N	N
35	20241224	151217	57	100.00	KOSDAQ		화학	N	N	N	N	N	1160	-21	5	-1.78	47134037	40590	238.32	1181	1195	1150	1535	827	1181	1161.22	0.08	0	2116	1217	1199	1181	1163	1145	1199	1163	28	354	100	800	1	1	28378364	329	8.66	1.00	12	0.14	134.00	1165.00	1915	20231220	-39.43	1080	20241210	7.41	1900	-38.95	20240520	1080	7.41	20241210	1900	-38.95	20240520	1080	7.41	20241210	0.60	N	340440	100	28 억	23116	N	N	N	N
36	20241224	141214	57	100.00	KOSDAQ		화학	N	N	N	N	N	1167	-14	5	-1.19	46292112	39865	234.06	1181	1195	1150	1535	827	1181	1161.22	0.08	0	1690	1217	1199	1181	1163	1145	1199	1163	28	354	100	800	1	1	28378364	331	8.71	1.00	12	0.14	134.00	1165.00	1915	20231220	-39.06	1080	20241210	8.06	1900	-38.58	20240520	1080	8.06	20241210	1900	-38.58	20240520	1080	8.06	20241210	0.60	N	340440	100	28 억	23116	N	N	N	N
37	20241224	131216	57	100.00	KOSDAQ		화학	N	N	N	N	N	1175	-6	5	-0.51	44369168	38219	224.40	1181	1195	1150	1535	827	1181	1160.92	0.08	0	1692	1217	1199	1181	1163	1145	1199	1163	28	354	100	800	1	1	28378364	333	8.77	1.01	12	0.13	134.00	1165.00	1915	20231220	-38.64	1080	20241210	8.80	1900	-38.16	20240520	1080	8.80	20241210	1900	-38.16	20240520	1080	8.80	20241210	0.60	N	340440	100	28 억	23116	N	N	N	N
38	20241224	121218	57	100.00	KOSDAQ		화학	N	N	N	N	N	1170	-11	5	-0.93	44041723	37939	222.75	1181	1195	1150	1535	827	1181	1160.86	0.08	0	1798	1217	1199	1181	1163	1145	1199	1163	28	354	100	800	1	1	28378364	332	8.73	1.00	12	0.13	134.00	1165.00	1915	20231220	-38.90	1080	20241210	8.33	1900	-38.42	20240520	1080	8.33	20241210	1900	-38.42	20240520	1080	8.33	20241210	0.60	N	340440	100	28 억	23116	N	N	N	N
39	20241224	111217	57	100.00	KOSDAQ		화학	N	N	N	N	N	1179	-2	5	-0.17	23967925	20569	120.77	1181	1195	1157	1535	827	1181	1165.25	0.08	0	755	1217	1199	1181	1163	1145	1199	1163	28	354	100	800	1	1	28378364	335	8.80	1.01	12	0.07	134.00	1165.00	1915	20231220	-38.43	1080	20241210	9.17	1900	-37.95	20240520	1080	9.17	20241210	1900	-37.95	20240520	1080	9.17	20241210	0.60	N	340440	100	28 억	23116	N	N	N	N
40	20241224	101216	57	100.00	KOSDAQ		화학	N	N	N	N	N	1181	0	3	0.00	3875027	3274	19.22	1181	1195	1181	1535	827	1181	1183.58	0.08	0	-109	1217	1199	1181	1163	1145	1199	1163	28	354	100	800	1	1	28378364	335	8.81	1.01	12	0.01	134.00	1165.00	1915	20231220	-38.33	1080	20241210	9.35	1900	-37.84	20240520	1080	9.35	20241210	1900	-37.84	20240520	1080	9.35	20241210	0.60	N	340440	100	28 억	23116	N	N	N	N
41	20241224	091223	57	100.00	KOSDAQ		화학	N	N	N	N	N	1193	12	2	1.02	1398335	1177	6.91	1181	1195	1181	1535	827	1181	1188.05	0.08	0	-89	1217	1199	1181	1163	1145	1199	1163	28	354	100	800	1	1	28378364	339	8.90	1.02	12	0.00	134.00	1165.00	1915	20231220	-37.70	1080	20241210	10.46	1900	-37.21	20240520	1080	10.46	20241210	1900	-37.21	20240520	1080	10.46	20241210	0.60	N	340440	100	28 억	23116	N	N	N	N
42	20241223	161207	57	100.00	KOSDAQ		화학	N	N	N	N	N	1181	-15	5	-1.25	20150776	17032	249.30	1181	1199	1163	1554	838	1196	1183.11	0.08	0	72	1212	1204	1192	1184	1172	1198	1178	28	358	100	810	1	1	28378364	335	8.81	1.01	12	0.06	134.00	1165.00	1915	20231220	-38.33	1080	20241210	9.35	1900	-37.84	20240520	1080	9.35	20241210	1900	-37.84	20240520	1080	9.35	20241210	0.60	N	340440	100	28 억	23712	N	N	N	N
43	20241223	151211	57	100.00	KOSDAQ		화학	N	N	N	N	N	1181	-15	5	-1.25	15530704	13120	192.04	1181	1199	1163	1554	838	1196	1183.74	0.08	0	1951	1212	1204	1192	1184	1172	1198	1178	28	358	100	810	1	1	28378364	335	8.81	1.01	12	0.05	134.00	1165.00	1915	20231220	-38.33	1080	20241210	9.35	1900	-37.84	20240520	1080	9.35	20241210	1900	-37.84	20240520	1080	9.35	20241210	0.60	N	340440	100	28 억	23712	N	N	N	N
44	20241223	141207	57	100.00	KOSDAQ		화학	N	N	N	N	N	1193	-3	5	-0.25	9175819	7739	113.28	1181	1199	1163	1554	838	1196	1185.66	0.08	0	974	1212	1204	1192	1184	1172	1198	1178	28	358	100	810	1	1	28378364	339	8.90	1.02	12	0.03	134.00	1165.00	1915	20231220	-37.70	1080	20241210	10.46	1900	-37.21	20240520	1080	10.46	20241210	1900	-37.21	20240520	1080	10.46	20241210	0.60	N	340440	100	28 억	23712	N	N	N	N
45	20241223	131207	57	100.00	KOSDAQ		화학	N	N	N	N	N	1196	0	3	0.00	4557154	3840	56.21	1181	1199	1163	1554	838	1196	1186.76	0.08	0	-278	1212	1204	1192	1184	1172	1198	1178	28	358	100	810	1	1	28378364	339	8.93	1.03	12	0.01	134.00	1165.00	1915	20231220	-37.55	1080	20241210	10.74	1900	-37.05	20240520	1080	10.74	20241210	1900	-37.05	20240520	1080	10.74	20241210	0.60	N	340440	100	28 억	23712	N	N	N	N
46	20241223	121210	57	100.00	KOSDAQ		화학	N	N	N	N	N	1197	1	2	0.08	3615196	3043	44.54	1181	1199	1163	1554	838	1196	1188.04	0.08	0	-298	1212	1204	1192	1184	1172	1198	1178	28	358	100	810	1	1	28378364	340	8.93	1.03	12	0.01	134.00	1165.00	1915	20231220	-37.49	1080	20241210	10.83	1900	-37.00	20240520	1080	10.83	20241210	1900	-37.00	20240520	1080	10.83	20241210	0.60	N	340440	100	28 억	23712	N	N	N	N
47	20241223	111205	57	100.00	KOSDAQ		화학	N	N	N	N	N	1197	1	2	0.08	3423676	2883	42.20	1181	1199	1163	1554	838	1196	1187.54	0.08	0	-298	1212	1204	1192	1184	1172	1198	1178	28	358	100	810	1	1	28378364	340	8.93	1.03	12	0.01	134.00	1165.00	1915	20231220	-37.49	1080	20241210	10.83	1900	-37.00	20240520	1080	10.83	20241210	1900	-37.00	20240520	1080	10.83	20241210	0.60	N	340440	100	28 억	23712	N	N	N	N
48	20241223	101200	57	100.00	KOSDAQ		화학	N	N	N	N	N	1196	0	3	0.00	1289586	1092	15.98	1181	1196	1163	1554	838	1196	1180.94	0.08	0	89	1212	1204	1192	1184	1172	1198	1178	28	358	100	810	1	1	28378364	339	8.93	1.03	12	0.00	134.00	1165.00	1915	20231220	-37.55	1080	20241210	10.74	1900	-37.05	20240520	1080	10.74	20241210	1900	-37.05	20240520	1080	10.74	20241210	0.60	N	340440	100	28 억	23712	N	N	N	N
49	20241223	091205	57	100.00	KOSDAQ		화학	N	N	N	N	N	1196	0	3	0.00	212595	180	2.63	1181	1196	1181	1554	838	1196	1181.08	0.08	0	85	1212	1204	1192	1184	1172	1198	1178	28	358	100	810	1	1	28378364	339	8.93	1.03	12	0.00	134.00	1165.00	1915	20231220	-37.55	1080	20241210	10.74	1900	-37.05	20240520	1080	10.74	20241210	1900	-37.05	20240520	1080	10.74	20241210	0.60	N	340440	100	28 억	23712	N	N	N	N
50	20241220	161200	57	100.00	KOSDAQ		화학	N	N	N	N	N	1196	-4	5	-0.33	8147958	6832	33.25	1200	1200	1180	1560	840	1200	1192.62	0.08	0	-120	1215	1207	1194	1186	1173	1211	1190	28	360	100	810	1	1	28378364	339	8.93	1.03	12	0.02	134.00	1165.00	1915	20231213	-37.55	1080	20241210	10.74	1900	-37.05	20240520	1080	10.74	20241210	1915	-37.55	20231220	1080	10.74	20241210	0.61	N	340440	100	28 억	23814	N	N	N	N
51	20241220	151204	57	100.00	KOSDAQ		화학	N	N	N	N	N	1180	-20	5	-1.67	7935070	6654	32.38	1200	1200	1180	1560	840	1200	1192.53	0.08	0	-90	1215	1207	1194	1186	1173	1211	1190	28	360	100	810	1	1	28378364	335	8.81	1.01	12	0.02	134.00	1165.00	1915	20231213	-38.38	1080	20241210	9.26	1900	-37.89	20240520	1080	9.26	20241210	1915	-38.38	20231220	1080	9.26	20241210	0.61	N	340440	100	28 억	23814	N	N	N	N
52	20241220	141201	57	100.00	KOSDAQ		화학	N	N	N	N	N	1197	-3	5	-0.25	6215498	5197	25.29	1200	1200	1182	1560	840	1200	1195.98	0.08	0	-83	1215	1207	1194	1186	1173	1211	1190	28	360	100	810	1	1	28378364	340	8.93	1.03	12	0.02	134.00	1165.00	1915	20231213	-37.49	1080	20241210	10.83	1900	-37.00	20240520	1080	10.83	20241210	1915	-37.49	20231220	1080	10.83	20241210	0.61	N	340440	100	28 억	23814	N	N	N	N
53	20241220	131200	57	100.00	KOSDAQ		화학	N	N	N	N	N	1200	0	3	0.00	4016087	3347	16.29	1200	1200	1188	1560	840	1200	1199.91	0.08	0	-52	1215	1207	1194	1186	1173	1211	1190	28	360	100	810	1	1	28378364	341	8.96	1.03	12	0.01	134.00	1165.00	1915	20231213	-37.34	1080	20241210	11.11	1900	-36.84	20240520	1080	11.11	20241210	1915	-37.34	20231220	1080	11.11	20241210	0.61	N	340440	100	28 억	23814	N	N	N	N
54	20241220	121159	57	100.00	KOSDAQ		화학	N	N	N	N	N	1200	0	3	0.00	4008887	3341	16.26	1200	1200	1188	1560	840	1200	1199.91	0.08	0	-52	1215	1207	1194	1186	1173	1211	1190	28	360	100	810	1	1	28378364	341	8.96	1.03	12	0.01	134.00	1165.00	1915	20231213	-37.34	1080	20241210	11.11	1900	-36.84	20240520	1080	11.11	20241210	1915	-37.34	20231220	1080	11.11	20241210	0.61	N	340440	100	28 억	23814	N	N	N	N
55	20241220	111159	57	100.00	KOSDAQ		화학	N	N	N	N	N	1200	0	3	0.00	3971687	3310	16.11	1200	1200	1188	1560	840	1200	1199.91	0.08	0	-52	1215	1207	1194	1186	1173	1211	1190	28	360	100	810	1	1	28378364	341	8.96	1.03	12	0.01	134.00	1165.00	1915	20231213	-37.34	1080	20241210	11.11	1900	-36.84	20240520	1080	11.11	20241210	1915	-37.34	20231220	1080	11.11	20241210	0.61	N	340440	100	28 억	23814	N	N	N	N
56	20241220	101200	57	100.00	KOSDAQ		화학	N	N	N	N	N	1200	0	3	0.00	2640987	2201	10.71	1200	1200	1188	1560	840	1200	1199.90	0.08	0	-42	1215	1207	1194	1186	1173	1211	1190	28	360	100	810	1	1	28378364	341	8.96	1.03	12	0.01	134.00	1165.00	1915	20231213	-37.34	1080	20241210	11.11	1900	-36.84	20240520	1080	11.11	20241210	1915	-37.34	20231220	1080	11.11	20241210	0.61	N	340440	100	28 억	23814	N	N	N	N
57	20241220	091201	57	100.00	KOSDAQ		화학	N	N	N	N	N	1200	0	3	0.00	1250400	1042	5.07	1200	1200	1200	1560	840	1200	1200.00	0.08	0	-24	1215	1207	1194	1186	1173	1211	1190	28	360	100	810	1	1	28378364	341	8.96	1.03	12	0.00	134.00	1165.00	1915	20231213	-37.34	1080	20241210	11.11	1900	-36.84	20240520	1080	11.11	20241210	1915	-37.34	20231220	1080	11.11	20241210	0.61	N	340440	100	28 억	23814	N	N	N	N
58	20241219	161156	57	100.00	KOSDAQ		화학	N	N	N	N	N	1200	-4	5	-0.33	24636560	20550	74.96	1190	1202	1181	1565	843	1204	1198.86	0.09	0	-475	1236	1220	1204	1188	1172	1228	1196	28	361	100	810	1	1	28378364	341	8.96	1.03	12	0.07	134.00	1165.00	1948	20231212	-38.40	1080	20241210	11.11	1900	-36.84	20240520	1080	11.11	20241210	1915	-37.34	20231220	1080	11.11	20241210	0.61	N	340440	100	28 억	24289	N	N	N	N
59	20241219	151154	57	100.00	KOSDAQ		화학	N	N	N	N	N	1197	-7	5	-0.58	21866978	18242	66.54	1190	1202	1181	1565	843	1204	1198.72	0.09	0	-384	1236	1220	1204	1188	1172	1228	1196	28	361	100	810	1	1	28378364	340	8.93	1.03	12	0.06	134.00	1165.00	1948	20231212	-38.55	1080	20241210	10.83	1900	-37.00	20240520	1080	10.83	20241210	1915	-37.49	20231220	1080	10.83	20241210	0.61	N	340440	100	28 억	24289	N	N	N	N
60	20241219	141156	57	100.00	KOSDAQ		화학	N	N	N	N	N	1200	-4	5	-0.33	7770183	6494	23.69	1190	1202	1181	1565	843	1204	1196.52	0.09	0	-297	1236	1220	1204	1188	1172	1228	1196	28	361	100	810	1	1	28378364	341	8.96	1.03	12	0.02	134.00	1165.00	1948	20231212	-38.40	1080	20241210	11.11	1900	-36.84	20240520	1080	11.11	20241210	1915	-37.34	20231220	1080	11.11	20241210	0.61	N	340440	100	28 억	24289	N	N	N	N
61	20241219	131156	57	100.00	KOSDAQ		화학	N	N	N	N	N	1201	-3	5	-0.25	6394916	5347	19.50	1190	1202	1181	1565	843	1204	1195.98	0.09	0	-298	1236	1220	1204	1188	1172	1228	1196	28	361	100	810	1	1	28378364	341	8.96	1.03	12	0.02	134.00	1165.00	1948	20231212	-38.35	1080	20241210	11.20	1900	-36.79	20240520	1080	11.20	20241210	1915	-37.28	20231220	1080	11.20	20241210	0.61	N	340440	100	28 억	24289	N	N	N	N
62	20241219	121158	57	100.00	KOSDAQ		화학	N	N	N	N	N	1200	-4	5	-0.33	5914771	4947	18.04	1190	1202	1181	1565	843	1204	1195.63	0.09	0	-299	1236	1220	1204	1188	1172	1228	1196	28	361	100	810	1	1	28378364	341	8.96	1.03	12	0.02	134.00	1165.00	1948	20231212	-38.40	1080	20241210	11.11	1900	-36.84	20240520	1080	11.11	20241210	1915	-37.34	20231220	1080	11.11	20241210	0.61	N	340440	100	28 억	24289	N	N	N	N
63	20241219	111154	57	100.00	KOSDAQ		화학	N	N	N	N	N	1200	-4	5	-0.33	2865996	2406	8.78	1190	1202	1181	1565	843	1204	1191.19	0.09	0	-290	1236	1220	1204	1188	1172	1228	1196	28	361	100	810	1	1	28378364	341	8.96	1.03	12	0.01	134.00	1165.00	1948	20231212	-38.40	1080	20241210	11.11	1900	-36.84	20240520	1080	11.11	20241210	1915	-37.34	20231220	1080	11.11	20241210	0.61	N	340440	100	28 억	24289	N	N	N	N
64	20241219	101147	57	100.00	KOSDAQ		화학	N	N	N	N	N	1201	-3	5	-0.25	2768943	2325	8.48	1190	1202	1181	1565	843	1204	1190.94	0.09	0	-260	1236	1220	1204	1188	1172	1228	1196	28	361	100	810	1	1	28378364	341	8.96	1.03	12	0.01	134.00	1165.00	1948	20231212	-38.35	1080	20241210	11.20	1900	-36.79	20240520	1080	11.20	20241210	1915	-37.28	20231220	1080	11.20	20241210	0.61	N	340440	100	28 억	24289	N	N	N	N
65	20241219	091158	57	100.00	KOSDAQ		화학	N	N	N	N	N	1181	-23	5	-1.91	1530712	1291	4.71	1190	1190	1181	1565	843	1204	1185.68	0.09	0	-249	1236	1220	1204	1188	1172	1228	1196	28	361	100	810	1	1	28378364	335	8.81	1.01	12	0.00	134.00	1165.00	1948	20231212	-39.37	1080	20241210	9.35	1900	-37.84	20240520	1080	9.35	20241210	1915	-38.33	20231220	1080	9.35	20241210	0.61	N	340440	100	28 억	24289	N	N	N	N
66	20241218	161151	57	100.00	KOSDAQ		화학	N	N	N	N	N	1204	14	2	1.18	32943260	27415	128.83	1200	1220	1188	1547	833	1190	1201.65	0.08	0	499	1206	1198	1192	1184	1178	1202	1188	28	357	100	800	1	1	28378364	342	8.99	1.03	12	0.10	134.00	1165.00	1948	20231211	-38.19	1080	20241210	11.48	1900	-36.63	20240520	1080	11.48	20241210	1915	-37.13	20231220	1080	11.48	20241210	0.61	N	340440	100	28 억	23790	N	N	N	N
67	20241218	151156	57	100.00	KOSDAQ		화학	N	N	N	N	N	1215	25	2	2.10	26445841	22001	103.39	1200	1220	1188	1547	833	1190	1202.03	0.08	0	-591	1206	1198	1192	1184	1178	1202	1188	28	357	100	800	1	1	28378364	345	9.07	1.04	12	0.08	134.00	1165.00	1948	20231211	-37.63	1080	20241210	12.50	1900	-36.05	20240520	1080	12.50	20241210	1915	-36.55	20231220	1080	12.50	20241210	0.61	N	340440	100	28 억	23790	N	N	N	N
68	20241218	141152	57	100.00	KOSDAQ		화학	N	N	N	N	N	1219	29	2	2.44	25667032	21361	100.38	1200	1220	1188	1547	833	1190	1201.58	0.08	0	-725	1206	1198	1192	1184	1178	1202	1188	28	357	100	800	1	1	28378364	346	9.10	1.05	12	0.08	134.00	1165.00	1948	20231211	-37.42	1080	20241210	12.87	1900	-35.84	20240520	1080	12.87	20241210	1915	-36.34	20231220	1080	12.87	20241210	0.61	N	340440	100	28 억	23790	N	N	N	N
69	20241218	131155	57	100.00	KOSDAQ		화학	N	N	N	N	N	1192	2	2	0.17	8530616	7170	33.69	1200	1200	1188	1547	833	1190	1189.77	0.08	0	-485	1206	1198	1192	1184	1178	1202	1188	28	357	100	800	1	1	28378364	338	8.90	1.02	12	0.03	134.00	1165.00	1948	20231211	-38.81	1080	20241210	10.37	1900	-37.26	20240520	1080	10.37	20241210	1915	-37.75	20231220	1080	10.37	20241210	0.61	N	340440	100	28 억	23790	N	N	N	N
70	20241218	121147	57	100.00	KOSDAQ		화학	N	N	N	N	N	1192	2	2	0.17	8220692	6910	32.47	1200	1200	1188	1547	833	1190	1189.68	0.08	0	-485	1206	1198	1192	1184	1178	1202	1188	28	357	100	800	1	1	28378364	338	8.90	1.02	12	0.02	134.00	1165.00	1948	20231211	-38.81	1080	20241210	10.37	1900	-37.26	20240520	1080	10.37	20241210	1915	-37.75	20231220	1080	10.37	20241210	0.61	N	340440	100	28 억	23790	N	N	N	N
71	20241218	111147	57	100.00	KOSDAQ		화학	N	N	N	N	N	1194	4	2	0.34	7739124	6506	30.57	1200	1200	1188	1547	833	1190	1189.54	0.08	0	-485	1206	1198	1192	1184	1178	1202	1188	28	357	100	800	1	1	28378364	339	8.91	1.02	12	0.02	134.00	1165.00	1948	20231211	-38.71	1080	20241210	10.56	1900	-37.16	20240520	1080	10.56	20241210	1915	-37.65	20231220	1080	10.56	20241210	0.61	N	340440	100	28 억	23790	N	N	N	N
72	20241218	101154	57	100.00	KOSDAQ		화학	N	N	N	N	N	1192	2	2	0.17	1952996	1641	7.71	1200	1200	1190	1547	833	1190	1190.13	0.08	0	-99	1206	1198	1192	1184	1178	1202	1188	28	357	100	800	1	1	28378364	338	8.90	1.02	12	0.01	134.00	1165.00	1948	20231211	-38.81	1080	20241210	10.37	1900	-37.26	20240520	1080	10.37	20241210	1915	-37.75	20231220	1080	10.37	20241210	0.61	N	340440	100	28 억	23790	N	N	N	N
73	20241218	091158	57	100.00	KOSDAQ		화학	N	N	N	N	N	1200	10	2	0.84	429670	361	1.70	1200	1200	1190	1547	833	1190	1190.22	0.08	0	0	1206	1198	1192	1184	1178	1202	1188	28	357	100	800	1	1	28378364	341	8.96	1.03	12	0.00	134.00	1165.00	1948	20231211	-38.40	1080	20241210	11.11	1900	-36.84	20240520	1080	11.11	20241210	1915	-37.34	20231220	1080	11.11	20241210	0.61	N	340440	100	28 억	23790	N	N	N	N
74	20241217	161149	57	100.00	KOSDAQ		화학	N	N	N	N	N	1190	2	2	0.17	25327362	21280	46.81	1188	1200	1186	1544	832	1188	1190.20	0.09	0	-461	1202	1194	1187	1179	1172	1195	1180	28	356	100	800	1	1	28378364	338	8.88	1.02	12	0.07	134.00	1165.00	1948	20231211	-38.91	1080	20241210	10.19	1900	-37.37	20240520	1080	10.19	20241210	1915	-37.86	20231220	1080	10.19	20241210	0.60	N	340440	100	28 억	24194	N	N	N	N
75	20241217	151153	57	100.00	KOSDAQ		화학	N	N	N	N	N	1197	9	2	0.76	24907292	20927	46.04	1188	1200	1186	1544	832	1188	1190.20	0.09	0	-421	1202	1194	1187	1179	1172	1195	1180	28	356	100	800	1	1	28378364	340	8.93	1.03	12	0.07	134.00	1165.00	1948	20231211	-38.55	1080	20241210	10.83	1900	-37.00	20240520	1080	10.83	20241210	1915	-37.49	20231220	1080	10.83	20241210	0.60	N	340440	100	28 억	24194	N	N	N	N
76	20241217	141145	57	100.00	KOSDAQ		화학	N	N	N	N	N	1189	1	2	0.08	10009920	8392	18.46	1188	1200	1186	1544	832	1188	1192.79	0.09	0	-148	1202	1194	1187	1179	1172	1195	1180	28	356	100	800	1	1	28378364	337	8.87	1.02	12	0.03	134.00	1165.00	1948	20231211	-38.96	1080	20241210	10.09	1900	-37.42	20240520	1080	10.09	20241210	1915	-37.91	20231220	1080	10.09	20241210	0.60	N	340440	100	28 억	24194	N	N	N	N
77	20241217	131140	57	100.00	KOSDAQ		화학	N	N	N	N	N	1194	6	2	0.51	4431226	3723	8.19	1188	1200	1186	1544	832	1188	1190.23	0.09	0	-165	1202	1194	1187	1179	1172	1195	1180	28	356	100	800	1	1	28378364	339	8.91	1.02	12	0.01	134.00	1165.00	1948	20231211	-38.71	1080	20241210	10.56	1900	-37.16	20240520	1080	10.56	20241210	1915	-37.65	20231220	1080	10.56	20241210	0.60	N	340440	100	28 억	24194	N	N	N	N
78	20241217	121110	57	100.00	KOSDAQ		화학	N	N	N	N	N	1194	6	2	0.51	4411026	3706	8.15	1188	1200	1186	1544	832	1188	1190.24	0.09	0	-165	1202	1194	1187	1179	1172	1195	1180	28	356	100	800	1	1	28378364	339	8.91	1.02	12	0.01	134.00	1165.00	1948	20231211	-38.71	1080	20241210	10.56	1900	-37.16	20240520	1080	10.56	20241210	1915	-37.65	20231220	1080	10.56	20241210	0.60	N	340440	100	28 억	24194	N	N	N	N
79	20241217	111129	57	100.00	KOSDAQ		화학	N	N	N	N	N	1192	4	2	0.34	2738251	2300	5.06	1188	1200	1188	1544	832	1188	1190.54	0.09	0	-175	1202	1194	1187	1179	1172	1195	1180	28	356	100	800	1	1	28378364	338	8.90	1.02	12	0.01	134.00	1165.00	1948	20231211	-38.81	1080	20241210	10.37	1900	-37.26	20240520	1080	10.37	20241210	1915	-37.75	20231220	1080	10.37	20241210	0.60	N	340440	100	28 억	24194	N	N	N	N
80	20241217	101135	57	100.00	KOSDAQ		화학	N	N	N	N	N	1193	5	2	0.42	2056625	1728	3.80	1188	1200	1188	1544	832	1188	1190.18	0.09	0	-175	1202	1194	1187	1179	1172	1195	1180	28	356	100	800	1	1	28378364	339	8.90	1.02	12	0.01	134.00	1165.00	1948	20231211	-38.76	1080	20241210	10.46	1900	-37.21	20240520	1080	10.46	20241210	1915	-37.70	20231220	1080	10.46	20241210	0.60	N	340440	100	28 억	24194	N	N	N	N
81	20241217	091151	57	100.00	KOSDAQ		화학	N	N	N	N	N	1195	7	2	0.59	1243777	1045	2.30	1188	1200	1188	1544	832	1188	1190.22	0.09	0	-58	1202	1194	1187	1179	1172	1195	1180	28	356	100	800	1	1	28378364	339	8.92	1.03	12	0.00	134.00	1165.00	1948	20231211	-38.66	1080	20241210	10.65	1900	-37.11	20240520	1080	10.65	20241210	1915	-37.60	20231220	1080	10.65	20241210	0.60	N	340440	100	28 억	24194	N	N	N	N
82	20241216	161141	57	100.00	KOSDAQ		화학	N	N	N	N	N	1188	0	3	0.00	54102132	45452	36.54	1188	1195	1180	1544	832	1188	1190.31	0.10	0	-3015	1282	1234	1197	1149	1112	1216	1131	28	356	100	800	1	1	28378364	337	8.87	1.02	12	0.16	134.00	1165.00	1955	20231207	-39.23	1080	20241210	10.00	1900	-37.47	20240520	1080	10.00	20241210	1915	-37.96	20231220	1080	10.00	20241210	0.60	N	340440	100	28 억	27175	N	N	N	N
83	20241216	151151	57	100.00	KOSDAQ		화학	N	N	N	N	N	1190	2	2	0.17	47547899	39941	32.11	1188	1195	1180	1544	832	1188	1190.45	0.10	0	-3015	1282	1234	1197	1149	1112	1216	1131	28	356	100	800	1	1	28378364	338	8.88	1.02	12	0.14	134.00	1165.00	1955	20231207	-39.13	1080	20241210	10.19	1900	-37.37	20240520	1080	10.19	20241210	1915	-37.86	20231220	1080	10.19	20241210	0.60	N	340440	100	28 억	27175	N	N	N	N
84	20241216	141149	57	100.00	KOSDAQ		화학	N	N	N	N	N	1190	2	2	0.17	45999924	38640	31.06	1188	1195	1180	1544	832	1188	1190.47	0.10	0	-2873	1282	1234	1197	1149	1112	1216	1131	28	356	100	800	1	1	28378364	338	8.88	1.02	12	0.14	134.00	1165.00	1955	20231207	-39.13	1080	20241210	10.19	1900	-37.37	20240520	1080	10.19	20241210	1915	-37.86	20231220	1080	10.19	20241210	0.60	N	340440	100	28 억	27175	N	N	N	N
85	20241216	131151	57	100.00	KOSDAQ		화학	N	N	N	N	N	1190	2	2	0.17	43119583	36218	29.11	1188	1195	1180	1544	832	1188	1190.56	0.10	0	-2563	1282	1234	1197	1149	1112	1216	1131	28	356	100	800	1	1	28378364	338	8.88	1.02	12	0.13	134.00	1165.00	1955	20231207	-39.13	1080	20241210	10.19	1900	-37.37	20240520	1080	10.19	20241210	1915	-37.86	20231220	1080	10.19	20241210	0.60	N	340440	100	28 억	27175	N	N	N	N
86	20241216	121149	57	100.00	KOSDAQ		화학	N	N	N	N	N	1195	7	2	0.59	31863480	26798	21.54	1188	1195	1180	1544	832	1188	1189.02	0.10	0	-2543	1282	1234	1197	1149	1112	1216	1131	28	356	100	800	1	1	28378364	339	8.92	1.03	12	0.09	134.00	1165.00	1955	20231207	-38.87	1080	20241210	10.65	1900	-37.11	20240520	1080	10.65	20241210	1915	-37.60	20231220	1080	10.65	20241210	0.60	N	340440	100	28 억	27175	N	N	N	N
87	20241216	111148	57	100.00	KOSDAQ		화학	N	N	N	N	N	1186	-2	5	-0.17	19337720	16276	13.08	1188	1191	1180	1544	832	1188	1188.11	0.10	0	-2187	1282	1234	1197	1149	1112	1216	1131	28	356	100	800	1	1	28378364	337	8.85	1.02	12	0.06	134.00	1165.00	1955	20231207	-39.34	1080	20241210	9.81	1900	-37.58	20240520	1080	9.81	20241210	1915	-38.07	20231220	1080	9.81	20241210	0.60	N	340440	100	28 억	27175	N	N	N	N
88	20241216	101150	57	100.00	KOSDAQ		화학	N	N	N	N	N	1189	1	2	0.08	19082607	16061	12.91	1188	1191	1180	1544	832	1188	1188.13	0.10	0	-2174	1282	1234	1197	1149	1112	1216	1131	28	356	100	800	1	1	28378364	337	8.87	1.02	12	0.06	134.00	1165.00	1955	20231207	-39.18	1080	20241210	10.09	1900	-37.42	20240520	1080	10.09	20241210	1915	-37.91	20231220	1080	10.09	20241210	0.60	N	340440	100	28 억	27175	N	N	N	N
89	20241216	091150	57	100.00	KOSDAQ		화학	N	N	N	N	N	1189	1	2	0.08	14471609	12181	9.79	1188	1190	1180	1544	832	1188	1188.05	0.10	0	-1895	1282	1234	1197	1149	1112	1216	1131	28	356	100	800	1	1	28378364	337	8.87	1.02	12	0.04	134.00	1165.00	1955	20231207	-39.18	1080	20241210	10.09	1900	-37.42	20240520	1080	10.09	20241210	1915	-37.91	20231220	1080	10.09	20241210	0.60	N	340440	100	28 억	27175	N	N	N	N
90	20241213	161141	57	100.00	KOSDAQ		화학	N	N	N	N	N	1188	-34	5	-2.78	147886395	124406	590.41	1210	1245	1160	1588	856	1222	1188.75	0.06	0	9757	1280	1251	1211	1182	1142	1265	1196	28	366	100	830	1	1	28378364	337	8.87	1.02	12	0.44	134.00	1165.00	1955	20231207	-39.23	1080	20241210	10.00	1900	-37.47	20240520	1080	10.00	20241210	1915	-37.96	20231213	1080	10.00	20241210	0.60	N	340440	100	28 억	17385	N	N	N	N
91	20241213	151147	57	100.00	KOSDAQ		화학	N	N	N	N	N	1201	-21	5	-1.72	143858353	121025	574.37	1210	1245	1160	1588	856	1222	1188.67	0.06	0	10957	1280	1251	1211	1182	1142	1265	1196	28	366	100	830	1	1	28378364	341	8.96	1.03	12	0.43	134.00	1165.00	1955	20231207	-38.57	1080	20241210	11.20	1900	-36.79	20240520	1080	11.20	20241210	1915	-37.28	20231213	1080	11.20	20241210	0.60	N	340440	100	28 억	17385	N	N	N	N
92	20241213	141146	57	100.00	KOSDAQ		화학	N	N	N	N	N	1205	-17	5	-1.39	141294406	118883	564.20	1210	1245	1160	1588	856	1222	1188.52	0.06	0	10966	1280	1251	1211	1182	1142	1265	1196	28	366	100	830	1	1	28378364	342	8.99	1.03	12	0.42	134.00	1165.00	1955	20231207	-38.36	1080	20241210	11.57	1900	-36.58	20240520	1080	11.57	20241210	1915	-37.08	20231213	1080	11.57	20241210	0.60	N	340440	100	28 억	17385	N	N	N	N
93	20241213	131147	57	100.00	KOSDAQ		화학	N	N	N	N	N	1200	-22	5	-1.80	55344081	46217	219.34	1210	1245	1160	1588	856	1222	1197.48	0.06	0	3239	1280	1251	1211	1182	1142	1265	1196	28	366	100	830	1	1	28378364	341	8.96	1.03	12	0.16	134.00	1165.00	1955	20231207	-38.62	1080	20241210	11.11	1900	-36.84	20240520	1080	11.11	20241210	1915	-37.34	20231213	1080	11.11	20241210	0.60	N	340440	100	28 억	17385	N	N	N	N
94	20241213	121147	57	100.00	KOSDAQ		화학	N	N	N	N	N	1200	-22	5	-1.80	47156373	39343	186.72	1210	1245	1160	1588	856	1222	1198.60	0.06	0	3336	1280	1251	1211	1182	1142	1265	1196	28	366	100	830	1	1	28378364	341	8.96	1.03	12	0.14	134.00	1165.00	1955	20231207	-38.62	1080	20241210	11.11	1900	-36.84	20240520	1080	11.11	20241210	1915	-37.34	20231213	1080	11.11	20241210	0.60	N	340440	100	28 억	17385	N	N	N	N
95	20241213	111145	57	100.00	KOSDAQ		화학	N	N	N	N	N	1198	-24	5	-1.96	35439796	29571	140.34	1210	1245	1160	1588	856	1222	1198.46	0.06	0	3650	1280	1251	1211	1182	1142	1265	1196	28	366	100	830	1	1	28378364	340	8.94	1.03	12	0.10	134.00	1165.00	1955	20231207	-38.72	1080	20241210	10.93	1900	-36.95	20240520	1080	10.93	20241210	1915	-37.44	20231213	1080	10.93	20241210	0.60	N	340440	100	28 억	17385	N	N	N	N
96	20241213	101137	57	100.00	KOSDAQ		화학	N	N	N	N	N	1191	-31	5	-2.54	35429005	29562	140.30	1210	1245	1160	1588	856	1222	1198.46	0.06	0	3651	1280	1251	1211	1182	1142	1265	1196	28	366	100	830	1	1	28378364	338	8.89	1.02	12	0.10	134.00	1165.00	1955	20231207	-39.08	1080	20241210	10.28	1900	-37.32	20240520	1080	10.28	20241210	1915	-37.81	20231213	1080	10.28	20241210	0.60	N	340440	100	28 억	17385	N	N	N	N
97	20241213	091139	57	100.00	KOSDAQ		화학	N	N	N	N	N	1245	23	2	1.88	2260276	1834	8.70	1210	1245	1210	1588	856	1222	1232.43	0.06	0	-271	1280	1251	1211	1182	1142	1265	1196	28	366	100	830	1	1	28378364	353	9.29	1.07	12	0.01	134.00	1165.00	1955	20231207	-36.32	1080	20241210	15.28	1900	-34.47	20240520	1080	15.28	20241210	1915	-34.99	20231213	1080	15.28	20241210	0.60	N	340440	100	28 억	17385	N	N	N	N
98	20241212	161145	57	100.00	KOSDAQ		화학	N	N	N	N	N	1222	30	2	2.52	25681211	21070	107.08	1200	1240	1171	1549	835	1192	1218.85	0.06	0	-772	1220	1206	1183	1169	1146	1213	1176	28	357	100	810	1	1	28378364	347	9.12	1.05	12	0.07	134.00	1165.00	1955	20231207	-37.49	1080	20241210	13.15	1900	-35.68	20240520	1080	13.15	20241210	1948	-37.27	20231212	1080	13.15	20241210	0.61	N	340440	100	28 억	18151	N	N	N	N
99	20241212	151138	57	100.00	KOSDAQ		화학	N	N	N	N	N	1217	25	2	2.10	24302984	19939	101.34	1200	1240	1171	1549	835	1192	1218.87	0.06	0	-653	1220	1206	1183	1169	1146	1213	1176	28	357	100	810	1	1	28378364	345	9.08	1.04	12	0.07	134.00	1165.00	1955	20231207	-37.75	1080	20241210	12.69	1900	-35.95	20240520	1080	12.69	20241210	1948	-37.53	20231212	1080	12.69	20241210	0.61	N	340440	100	28 억	18151	N	N	N	N
100	20241212	141136	57	100.00	KOSDAQ		화학	N	N	N	N	N	1223	31	2	2.60	24301767	19938	101.33	1200	1240	1171	1549	835	1192	1218.87	0.06	0	-652	1220	1206	1183	1169	1146	1213	1176	28	357	100	810	1	1	28378364	347	9.13	1.05	12	0.07	134.00	1165.00	1955	20231207	-37.44	1080	20241210	13.24	1900	-35.63	20240520	1080	13.24	20241210	1948	-37.22	20231212	1080	13.24	20241210	0.61	N	340440	100	28 억	18151	N	N	N	N
101	20241212	131125	57	100.00	KOSDAQ		화학	N	N	N	N	N	1224	32	2	2.68	23551495	19324	98.21	1200	1240	1171	1549	835	1192	1218.77	0.06	0	-594	1220	1206	1183	1169	1146	1213	1176	28	357	100	810	1	1	28378364	347	9.13	1.05	12	0.07	134.00	1165.00	1955	20231207	-37.39	1080	20241210	13.33	1900	-35.58	20240520	1080	13.33	20241210	1948	-37.17	20231212	1080	13.33	20241210	0.61	N	340440	100	28 억	18151	N	N	N	N
102	20241212	121119	57	100.00	KOSDAQ		화학	N	N	N	N	N	1225	33	2	2.77	23545378	19319	98.19	1200	1240	1171	1549	835	1192	1218.77	0.06	0	-594	1220	1206	1183	1169	1146	1213	1176	28	357	100	810	1	1	28378364	348	9.14	1.05	12	0.07	134.00	1165.00	1955	20231207	-37.34	1080	20241210	13.43	1900	-35.53	20240520	1080	13.43	20241210	1948	-37.11	20231212	1080	13.43	20241210	0.61	N	340440	100	28 억	18151	N	N	N	N
103	20241212	111130	57	100.00	KOSDAQ		화학	N	N	N	N	N	1227	35	2	2.94	23211834	19047	96.80	1200	1240	1171	1549	835	1192	1218.66	0.06	0	-594	1220	1206	1183	1169	1146	1213	1176	28	357	100	810	1	1	28378364	348	9.16	1.05	12	0.07	134.00	1165.00	1955	20231207	-37.24	1080	20241210	13.61	1900	-35.42	20240520	1080	13.61	20241210	1948	-37.01	20231212	1080	13.61	20241210	0.61	N	340440	100	28 억	18151	N	N	N	N
104	20241212	101127	57	100.00	KOSDAQ		화학	N	N	N	N	N	1218	26	2	2.18	10654987	8766	44.55	1200	1240	1171	1549	835	1192	1215.49	0.06	0	-290	1220	1206	1183	1169	1146	1213	1176	28	357	100	810	1	1	28378364	346	9.09	1.05	12	0.03	134.00	1165.00	1955	20231207	-37.70	1080	20241210	12.78	1900	-35.89	20240520	1080	12.78	20241210	1948	-37.47	20231212	1080	12.78	20241210	0.61	N	340440	100	28 억	18151	N	N	N	N
105	20241212	091138	57	100.00	KOSDAQ		화학	N	N	N	N	N	1203	11	2	0.92	373183	311	1.58	1200	1203	1198	1549	835	1192	1199.95	0.06	0	-57	1220	1206	1183	1169	1146	1213	1176	28	357	100	810	1	1	28378364	341	8.98	1.03	12	0.00	134.00	1165.00	1955	20231207	-38.47	1080	20241210	11.39	1900	-36.68	20240520	1080	11.39	20241210	1948	-38.24	20231212	1080	11.39	20241210	0.61	N	340440	100	28 억	18151	N	N	N	N
106	20241211	161131	57	100.00	KOSDAQ		화학	N	N	N	N	N	1192	42	2	3.65	23394437	19676	98.98	1185	1197	1160	1495	805	1150	1188.98	0.07	0	-784	1206	1178	1129	1101	1052	1192	1115	28	345	100	780	1	1	28378364	338	8.90	1.02	12	0.07	134.00	1165.00	1965	20231204	-39.34	1080	20241210	10.37	1900	-37.26	20240520	1080	10.37	20241210	1948	-38.81	20231211	1080	10.37	20241210	0.61	N	340440	100	28 억	18758	N	N	N	N
107	20241211	151056	57	100.00	KOSDAQ		화학	N	N	N	N	N	1191	41	2	3.57	21865111	18393	92.52	1185	1197	1160	1495	805	1150	1188.77	0.07	0	-618	1206	1178	1129	1101	1052	1192	1115	28	345	100	780	1	1	28378364	338	8.89	1.02	12	0.06	134.00	1165.00	1965	20231204	-39.39	1080	20241210	10.28	1900	-37.32	20240520	1080	10.28	20241210	1948	-38.86	20231211	1080	10.28	20241210	0.61	N	340440	100	28 억	18758	N	N	N	N
108	20241211	141140	57	100.00	KOSDAQ		화학	N	N	N	N	N	1195	45	2	3.91	20645596	17362	87.34	1185	1197	1160	1495	805	1150	1189.13	0.07	0	-821	1206	1178	1129	1101	1052	1192	1115	28	345	100	780	1	1	28378364	339	8.92	1.03	12	0.06	134.00	1165.00	1965	20231204	-39.19	1080	20241210	10.65	1900	-37.11	20240520	1080	10.65	20241210	1948	-38.66	20231211	1080	10.65	20241210	0.61	N	340440	100	28 억	18758	N	N	N	N
109	20241211	131141	57	100.00	KOSDAQ		화학	N	N	N	N	N	1195	45	2	3.91	18857867	15860	79.78	1185	1197	1160	1495	805	1150	1189.02	0.07	0	-645	1206	1178	1129	1101	1052	1192	1115	28	345	100	780	1	1	28378364	339	8.92	1.03	12	0.06	134.00	1165.00	1965	20231204	-39.19	1080	20241210	10.65	1900	-37.11	20240520	1080	10.65	20241210	1948	-38.66	20231211	1080	10.65	20241210	0.61	N	340440	100	28 억	18758	N	N	N	N
110	20241211	121143	57	100.00	KOSDAQ		화학	N	N	N	N	N	1197	47	2	4.09	14154538	11924	59.98	1185	1197	1160	1495	805	1150	1187.06	0.07	0	-197	1206	1178	1129	1101	1052	1192	1115	28	345	100	780	1	1	28378364	340	8.93	1.03	12	0.04	134.00	1165.00	1965	20231204	-39.08	1080	20241210	10.83	1900	-37.00	20240520	1080	10.83	20241210	1948	-38.55	20231211	1080	10.83	20241210	0.61	N	340440	100	28 억	18758	N	N	N	N
111	20241211	111137	57	100.00	KOSDAQ		화학	N	N	N	N	N	1187	37	2	3.22	5521311	4665	23.47	1185	1197	1160	1495	805	1150	1183.56	0.07	0	-226	1206	1178	1129	1101	1052	1192	1115	28	345	100	780	1	1	28378364	337	8.86	1.02	12	0.02	134.00	1165.00	1965	20231204	-39.59	1080	20241210	9.91	1900	-37.53	20240520	1080	9.91	20241210	1948	-39.07	20231211	1080	9.91	20241210	0.61	N	340440	100	28 억	18758	N	N	N	N
112	20241211	101138	57	100.00	KOSDAQ		화학	N	N	N	N	N	1197	47	2	4.09	3976884	3372	16.96	1185	1197	1160	1495	805	1150	1179.38	0.07	0	-35	1206	1178	1129	1101	1052	1192	1115	28	345	100	780	1	1	28378364	340	8.93	1.03	12	0.01	134.00	1165.00	1965	20231204	-39.08	1080	20241210	10.83	1900	-37.00	20240520	1080	10.83	20241210	1948	-38.55	20231211	1080	10.83	20241210	0.61	N	340440	100	28 억	18758	N	N	N	N
113	20241211	091144	57	100.00	KOSDAQ		화학	N	N	N	N	N	1184	34	2	2.96	479863	405	2.04	1185	1185	1173	1495	805	1150	1184.85	0.07	0	0	1206	1178	1129	1101	1052	1192	1115	28	345	100	780	1	1	28378364	336	8.84	1.02	12	0.00	134.00	1165.00	1965	20231204	-39.75	1080	20241210	9.63	1900	-37.68	20240520	1080	9.63	20241210	1948	-39.22	20231211	1080	9.63	20241210	0.61	N	340440	100	28 억	18758	N	N	N	N
114	20241210	161128	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1150	36	2	3.23	22344636	19879	31.98	1080	1157	1080	1448	780	1114	1124.03	0.06	0	2385	1203	1158	1134	1089	1065	1146	1077	28	334	100	750	1	1	28378364	326	8.58	0.99	12	0.07	134.00	1165.00	2000	20231201	-42.50	1080	20241210	6.48	1900	-39.47	20240520	1080	6.48	20241210	1948	-40.97	20231211	1080	6.48	20241210	0.61	N	340440	100	28 억	15987	N	N	N	N
115	20241210	151130	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1146	32	2	2.87	20653129	18405	29.61	1080	1157	1080	1448	780	1114	1122.15	0.06	0	2479	1203	1158	1134	1089	1065	1146	1077	28	334	100	750	1	1	28378364	325	8.55	0.98	12	0.06	134.00	1165.00	2000	20231201	-42.70	1080	20241210	6.11	1900	-39.68	20240520	1080	6.11	20241210	1948	-41.17	20231211	1080	6.11	20241210	0.61	N	340440	100	28 억	15987	N	N	N	N
116	20241210	141130	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1140	26	2	2.33	20406175	18189	29.26	1080	1157	1080	1448	780	1114	1121.90	0.06	0	2479	1203	1158	1134	1089	1065	1146	1077	28	334	100	750	1	1	28378364	324	8.51	0.98	12	0.06	134.00	1165.00	2000	20231201	-43.00	1080	20241210	5.56	1900	-40.00	20240520	1080	5.56	20241210	1948	-41.48	20231211	1080	5.56	20241210	0.61	N	340440	100	28 억	15987	N	N	N	N
117	20241210	131132	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1140	26	2	2.33	20321698	18115	29.14	1080	1157	1080	1448	780	1114	1121.82	0.06	0	2479	1203	1158	1134	1089	1065	1146	1077	28	334	100	750	1	1	28378364	324	8.51	0.98	12	0.06	134.00	1165.00	2000	20231201	-43.00	1080	20241210	5.56	1900	-40.00	20240520	1080	5.56	20241210	1948	-41.48	20231211	1080	5.56	20241210	0.61	N	340440	100	28 억	15987	N	N	N	N
118	20241210	121130	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1151	37	2	3.32	19890599	17737	28.53	1080	1157	1080	1448	780	1114	1121.42	0.06	0	2334	1203	1158	1134	1089	1065	1146	1077	28	334	100	750	1	1	28378364	327	8.59	0.99	12	0.06	134.00	1165.00	2000	20231201	-42.45	1080	20241210	6.57	1900	-39.42	20240520	1080	6.57	20241210	1948	-40.91	20231211	1080	6.57	20241210	0.61	N	340440	100	28 억	15987	N	N	N	N
119	20241210	111130	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1153	39	2	3.50	19644989	17524	28.19	1080	1157	1080	1448	780	1114	1121.03	0.06	0	2334	1203	1158	1134	1089	1065	1146	1077	28	334	100	750	1	1	28378364	327	8.60	0.99	12	0.06	134.00	1165.00	2000	20231201	-42.35	1080	20241210	6.76	1900	-39.32	20240520	1080	6.76	20241210	1948	-40.81	20231211	1080	6.76	20241210	0.61	N	340440	100	28 억	15987	N	N	N	N
120	20241210	101131	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1142	28	2	2.51	14056408	12640	20.33	1080	1143	1080	1448	780	1114	1112.06	0.06	0	1129	1203	1158	1134	1089	1065	1146	1077	28	334	100	750	1	1	28378364	324	8.52	0.98	12	0.04	134.00	1165.00	2000	20231201	-42.90	1080	20241210	5.74	1900	-39.89	20240520	1080	5.74	20241210	1948	-41.38	20231211	1080	5.74	20241210	0.61	N	340440	100	28 억	15987	N	N	N	N
121	20241210	091138	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1130	16	2	1.44	7233542	6619	10.65	1080	1130	1080	1448	780	1114	1092.85	0.06	0	1546	1203	1158	1134	1089	1065	1146	1077	28	334	100	750	1	1	28378364	321	8.43	0.97	12	0.02	134.00	1165.00	2000	20231201	-43.50	1080	20241210	4.63	1900	-40.53	20240520	1080	4.63	20241210	1948	-41.99	20231211	1080	4.63	20241210	0.61	N	340440	100	28 억	15987	N	N	N	N
122	20241209	161127	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1114	-61	5	-5.19	70314998	62160	188.54	1160	1179	1110	1527	823	1175	1131.19	0.06	0	-1351	1195	1184	1167	1156	1139	1190	1162	28	352	100	790	1	1	28378364	316	8.31	0.96	12	0.22	134.00	1165.00	2000	20231130	-44.30	1110	20241209	0.36	1900	-41.37	20240520	1110	0.36	20241209	1948	-42.81	20231211	1110	0.36	20241209	0.61	N	340440	100	28 억	17205	N	N	N	N
123	20241209	151128	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1111	-64	5	-5.45	65084556	57459	174.28	1160	1179	1110	1527	823	1175	1132.71	0.06	0	-1324	1195	1184	1167	1156	1139	1190	1162	28	352	100	790	1	1	28378364	315	8.29	0.95	12	0.20	134.00	1165.00	2000	20231130	-44.45	1110	20241209	0.09	1900	-41.53	20240520	1110	0.09	20241209	1948	-42.97	20231211	1110	0.09	20241209	0.61	N	340440	100	28 억	17205	N	N	N	N
124	20241209	141128	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1118	-57	5	-4.85	47133361	41332	125.37	1160	1179	1115	1527	823	1175	1140.36	0.06	0	-1324	1195	1184	1167	1156	1139	1190	1162	28	352	100	790	1	1	28378364	317	8.34	0.96	12	0.15	134.00	1165.00	2000	20231130	-44.10	1115	20241209	0.27	1900	-41.16	20240520	1115	0.27	20241209	1948	-42.61	20231211	1115	0.27	20241209	0.61	N	340440	100	28 억	17205	N	N	N	N
125	20241209	131132	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1128	-47	5	-4.00	37206897	32470	98.49	1160	1179	1115	1527	823	1175	1145.89	0.06	0	-91	1195	1184	1167	1156	1139	1190	1162	28	352	100	790	1	1	28378364	320	8.42	0.97	12	0.11	134.00	1165.00	2000	20231130	-43.60	1115	20241209	1.17	1900	-40.63	20240520	1115	1.17	20241209	1948	-42.09	20231211	1115	1.17	20241209	0.61	N	340440	100	28 억	17205	N	N	N	N
126	20241209	121127	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1138	-37	5	-3.15	34015544	29657	89.95	1160	1179	1115	1527	823	1175	1146.97	0.06	0	80	1195	1184	1167	1156	1139	1190	1162	28	352	100	790	1	1	28378364	323	8.49	0.98	12	0.10	134.00	1165.00	2000	20231130	-43.10	1115	20241209	2.06	1900	-40.11	20240520	1115	2.06	20241209	1948	-41.58	20231211	1115	2.06	20241209	0.61	N	340440	100	28 억	17205	N	N	N	N
127	20241209	111128	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1174	-1	5	-0.09	30062990	26224	79.54	1160	1179	1115	1527	823	1175	1146.39	0.06	0	80	1195	1184	1167	1156	1139	1190	1162	28	352	100	790	1	1	28378364	333	8.76	1.01	12	0.09	134.00	1165.00	2000	20231130	-41.30	1115	20241209	5.29	1900	-38.21	20240520	1115	5.29	20241209	1948	-39.73	20231211	1115	5.29	20241209	0.61	N	340440	100	28 억	17205	N	N	N	N
128	20241209	101125	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1140	-35	5	-2.98	29235795	25508	77.37	1160	1179	1115	1527	823	1175	1146.14	0.06	0	89	1195	1184	1167	1156	1139	1190	1162	28	352	100	790	1	1	28378364	324	8.51	0.98	12	0.09	134.00	1165.00	2000	20231130	-43.00	1115	20241209	2.24	1900	-40.00	20240520	1115	2.24	20241209	1948	-41.48	20231211	1115	2.24	20241209	0.61	N	340440	100	28 억	17205	N	N	N	N
129	20241209	091119	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1140	-35	5	-2.98	17443877	15090	45.77	1160	1177	1120	1527	823	1175	1155.99	0.06	0	166	1195	1184	1167	1156	1139	1190	1162	28	352	100	790	1	1	28378364	324	8.51	0.98	12	0.05	134.00	1165.00	2000	20231130	-43.00	1120	20241209	1.79	1900	-40.00	20240520	1120	1.79	20241209	1948	-41.48	20231211	1120	1.79	20241209	0.61	N	340440	100	28 억	17205	N	N	N	N
130	20241206	161118	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1175	1	2	0.09	38237310	32959	79.06	1174	1178	1150	1526	822	1174	1160.14	0.06	0	-1113	1214	1194	1181	1161	1148	1187	1154	28	352	100	790	1	1	28378364	333	8.77	1.01	12	0.12	134.00	1165.00	2000	20231130	-41.25	1150	20241206	2.17	1900	-38.16	20240520	1150	2.17	20241206	1955	-39.90	20231207	1150	2.17	20241206	0.61	N	340440	100	28 억	18318	N	N	N	N
131	20241206	151122	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1167	-7	5	-0.60	37730885	32528	78.03	1174	1178	1150	1526	822	1174	1159.95	0.06	0	-951	1214	1194	1181	1161	1148	1187	1154	28	352	100	790	1	1	28378364	331	8.71	1.00	12	0.11	134.00	1165.00	2000	20231130	-41.65	1150	20241206	1.48	1900	-38.58	20240520	1150	1.48	20241206	1955	-40.31	20231207	1150	1.48	20241206	0.61	N	340440	100	28 억	18318	N	N	N	N
132	20241206	141119	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1164	-10	5	-0.85	36384789	31373	75.25	1174	1178	1150	1526	822	1174	1159.75	0.06	0	-1000	1214	1194	1181	1161	1148	1187	1154	28	352	100	790	1	1	28378364	330	8.69	1.00	12	0.11	134.00	1165.00	2000	20231130	-41.80	1150	20241206	1.22	1900	-38.74	20240520	1150	1.22	20241206	1955	-40.46	20231207	1150	1.22	20241206	0.61	N	340440	100	28 억	18318	N	N	N	N
133	20241206	131120	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1160	-14	5	-1.19	34324012	29598	71.00	1174	1178	1150	1526	822	1174	1159.67	0.06	0	-1280	1214	1194	1181	1161	1148	1187	1154	28	352	100	790	1	1	28378364	329	8.66	1.00	12	0.10	134.00	1165.00	2000	20231130	-42.00	1150	20241206	0.87	1900	-38.95	20240520	1150	0.87	20241206	1955	-40.66	20231207	1150	0.87	20241206	0.61	N	340440	100	28 억	18318	N	N	N	N
134	20241206	121112	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1155	-19	5	-1.62	30672721	26447	63.44	1174	1178	1150	1526	822	1174	1159.78	0.06	0	-1269	1214	1194	1181	1161	1148	1187	1154	28	352	100	790	1	1	28378364	328	8.62	0.99	12	0.09	134.00	1165.00	2000	20231130	-42.25	1150	20241206	0.43	1900	-39.21	20240520	1150	0.43	20241206	1955	-40.92	20231207	1150	0.43	20241206	0.61	N	340440	100	28 억	18318	N	N	N	N
135	20241206	111110	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1157	-17	5	-1.45	21536550	18571	44.55	1174	1178	1150	1526	822	1174	1159.69	0.06	0	-1303	1214	1194	1181	1161	1148	1187	1154	28	352	100	790	1	1	28378364	328	8.63	0.99	12	0.07	134.00	1165.00	2000	20231130	-42.15	1150	20241206	0.61	1900	-39.11	20240520	1150	0.61	20241206	1955	-40.82	20231207	1150	0.61	20241206	0.61	N	340440	100	28 억	18318	N	N	N	N
136	20241206	101110	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1155	-19	5	-1.62	18504359	15952	38.26	1174	1178	1150	1526	822	1174	1160.00	0.06	0	-1430	1214	1194	1181	1161	1148	1187	1154	28	352	100	790	1	1	28378364	328	8.62	0.99	12	0.06	134.00	1165.00	2000	20231130	-42.25	1150	20241206	0.43	1900	-39.21	20240520	1150	0.43	20241206	1955	-40.92	20231207	1150	0.43	20241206	0.61	N	340440	100	28 억	18318	N	N	N	N
137	20241206	091120	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1178	4	2	0.34	9263754	7970	19.12	1174	1178	1150	1526	822	1174	1162.33	0.06	0	-952	1214	1194	1181	1161	1148	1187	1154	28	352	100	790	1	1	28378364	334	8.79	1.01	12	0.03	134.00	1165.00	2000	20231130	-41.10	1150	20241206	2.43	1900	-38.00	20240520	1150	2.43	20241206	1955	-39.74	20231207	1150	2.43	20241206	0.61	N	340440	100	28 억	18318	N	N	N	N
138	20241205	161056	57	100.00	KOSDAQ		화학	N	N	N	N	N	1174	-27	5	-2.25	49096378	41659	50.64	1191	1201	1168	1561	841	1201	1178.54	0.07	0	-467	1219	1209	1197	1187	1175	1215	1193	28	360	100	810	1	1	28378364	333	8.76	1.01	12	0.15	134.00	1165.00	2000	20231130	-41.30	1153	20240805	1.82	1900	-38.21	20240520	1153	1.82	20240805	1955	-39.95	20231207	1153	1.82	20240805	0.61	N	340440	100	28 억	18785	N	N	N	N
139	20241205	151104	57	100.00	KOSDAQ		화학	N	N	N	N	N	1175	-26	5	-2.16	45794991	38847	47.22	1191	1201	1168	1561	841	1201	1178.86	0.07	0	-309	1219	1209	1197	1187	1175	1215	1193	28	360	100	810	1	1	28378364	333	8.77	1.01	12	0.14	134.00	1165.00	2000	20231130	-41.25	1153	20240805	1.91	1900	-38.16	20240520	1153	1.91	20240805	1955	-39.90	20231207	1153	1.91	20240805	0.61	N	340440	100	28 억	18785	N	N	N	N
140	20241205	141049	57	100.00	KOSDAQ		화학	N	N	N	N	N	1180	-21	5	-1.75	44298722	37570	45.67	1191	1201	1168	1561	841	1201	1179.10	0.07	0	-297	1219	1209	1197	1187	1175	1215	1193	28	360	100	810	1	1	28378364	335	8.81	1.01	12	0.13	134.00	1165.00	2000	20231130	-41.00	1153	20240805	2.34	1900	-37.89	20240520	1153	2.34	20240805	1955	-39.64	20231207	1153	2.34	20240805	0.61	N	340440	100	28 억	18785	N	N	N	N
141	20241205	131059	57	100.00	KOSDAQ		화학	N	N	N	N	N	1180	-21	5	-1.75	43398294	36803	44.73	1191	1201	1168	1561	841	1201	1179.21	0.07	0	-289	1219	1209	1197	1187	1175	1215	1193	28	360	100	810	1	1	28378364	335	8.81	1.01	12	0.13	134.00	1165.00	2000	20231130	-41.00	1153	20240805	2.34	1900	-37.89	20240520	1153	2.34	20240805	1955	-39.64	20231207	1153	2.34	20240805	0.61	N	340440	100	28 억	18785	N	N	N	N
142	20241205	121059	57	100.00	KOSDAQ		화학	N	N	N	N	N	1190	-11	5	-0.92	20692758	17426	21.18	1191	1201	1172	1561	841	1201	1187.46	0.07	0	126	1219	1209	1197	1187	1175	1215	1193	28	360	100	810	1	1	28378364	338	8.88	1.02	12	0.06	134.00	1165.00	2000	20231130	-40.50	1153	20240805	3.21	1900	-37.37	20240520	1153	3.21	20240805	1955	-39.13	20231207	1153	3.21	20240805	0.61	N	340440	100	28 억	18785	N	N	N	N
143	20241205	111057	57	100.00	KOSDAQ		화학	N	N	N	N	N	1199	-2	5	-0.17	11205993	9409	11.44	1191	1201	1172	1561	841	1201	1190.99	0.07	0	-512	1219	1209	1197	1187	1175	1215	1193	28	360	100	810	1	1	28378364	340	8.95	1.03	12	0.03	134.00	1165.00	2000	20231130	-40.05	1153	20240805	3.99	1900	-36.89	20240520	1153	3.99	20240805	1955	-38.67	20231207	1153	3.99	20240805	0.61	N	340440	100	28 억	18785	N	N	N	N
144	20241205	101056	57	100.00	KOSDAQ		화학	N	N	N	N	N	1199	-2	5	-0.17	6094465	5144	6.25	1191	1201	1172	1561	841	1201	1184.77	0.07	0	178	1219	1209	1197	1187	1175	1215	1193	28	360	100	810	1	1	28378364	340	8.95	1.03	12	0.02	134.00	1165.00	2000	20231130	-40.05	1153	20240805	3.99	1900	-36.89	20240520	1153	3.99	20240805	1955	-38.67	20231207	1153	3.99	20240805	0.61	N	340440	100	28 억	18785	N	N	N	N
145	20241205	091103	57	100.00	KOSDAQ		화학	N	N	N	N	N	1201	0	3	0.00	4592949	3880	4.72	1191	1201	1172	1561	841	1201	1183.75	0.07	0	40	1219	1209	1197	1187	1175	1215	1193	28	360	100	810	1	1	28378364	341	8.96	1.03	12	0.01	134.00	1165.00	2000	20231130	-39.95	1153	20240805	4.16	1900	-36.79	20240520	1153	4.16	20240805	1955	-38.57	20231207	1153	4.16	20240805	0.61	N	340440	100	28 억	18785	N	N	N	N
146	20241204	161038	57	100.00	KOSDAQ		화학	N	N	N	N	N	1201	-6	5	-0.50	98313747	82269	282.96	1195	1207	1185	1569	845	1207	1195.03	0.06	0	1096	1280	1243	1212	1175	1144	1262	1194	28	362	100	820	1	1	28378364	341	8.96	1.03	12	0.29	134.00	1165.00	2000	20231130	-39.95	1153	20240805	4.16	1900	-36.79	20240520	1153	4.16	20240805	1965	-38.88	20231204	1153	4.16	20240805	0.61	N	340440	100	28 억	17689	N	N	N	N
147	20241204	151040	57	100.00	KOSDAQ		화학	N	N	N	N	N	1197	-10	5	-0.83	97445428	81546	280.48	1195	1207	1185	1569	845	1207	1194.97	0.06	0	1547	1280	1243	1212	1175	1144	1262	1194	28	362	100	820	1	1	28378364	340	8.93	1.03	12	0.29	134.00	1165.00	2000	20231130	-40.15	1153	20240805	3.82	1900	-37.00	20240520	1153	3.82	20240805	1965	-39.08	20231204	1153	3.82	20240805	0.61	N	340440	100	28 억	17689	N	N	N	N
148	20241204	141042	57	100.00	KOSDAQ		화학	N	N	N	N	N	1206	-1	5	-0.08	97379204	81491	280.29	1195	1207	1185	1569	845	1207	1194.97	0.06	0	1596	1280	1243	1212	1175	1144	1262	1194	28	362	100	820	1	1	28378364	342	9.00	1.04	12	0.29	134.00	1165.00	2000	20231130	-39.70	1153	20240805	4.60	1900	-36.53	20240520	1153	4.60	20240805	1965	-38.63	20231204	1153	4.60	20240805	0.61	N	340440	100	28 억	17689	N	N	N	N
149	20241204	131035	57	100.00	KOSDAQ		화학	N	N	N	N	N	1207	0	3	0.00	96369201	80644	277.37	1195	1207	1185	1569	845	1207	1195.00	0.06	0	1597	1280	1243	1212	1175	1144	1262	1194	28	362	100	820	1	1	28378364	343	9.01	1.04	12	0.28	134.00	1165.00	2000	20231130	-39.65	1153	20240805	4.68	1900	-36.47	20240520	1153	4.68	20240805	1965	-38.58	20231204	1153	4.68	20240805	0.61	N	340440	100	28 억	17689	N	N	N	N
150	20241204	121030	57	100.00	KOSDAQ		화학	N	N	N	N	N	1190	-17	5	-1.41	86637327	72512	249.40	1195	1206	1190	1569	845	1207	1194.80	0.06	0	935	1280	1243	1212	1175	1144	1262	1194	28	362	100	820	1	1	28378364	338	8.88	1.02	12	0.26	134.00	1165.00	2000	20231130	-40.50	1153	20240805	3.21	1900	-37.37	20240520	1153	3.21	20240805	1965	-39.44	20231204	1153	3.21	20240805	0.61	N	340440	100	28 억	17689	N	N	N	N
151	20241204	111021	57	100.00	KOSDAQ		화학	N	N	N	N	N	1200	-7	5	-0.58	83804989	70139	241.24	1195	1206	1193	1569	845	1207	1194.84	0.06	0	984	1280	1243	1212	1175	1144	1262	1194	28	362	100	820	1	1	28378364	341	8.96	1.03	12	0.25	134.00	1165.00	2000	20231130	-40.00	1153	20240805	4.08	1900	-36.84	20240520	1153	4.08	20240805	1965	-38.93	20231204	1153	4.08	20240805	0.61	N	340440	100	28 억	17689	N	N	N	N
152	20241204	101023	57	100.00	KOSDAQ		화학	N	N	N	N	N	1201	-6	5	-0.50	75448979	63135	217.15	1195	1206	1193	1569	845	1207	1195.04	0.06	0	984	1280	1243	1212	1175	1144	1262	1194	28	362	100	820	1	1	28378364	341	8.96	1.03	12	0.22	134.00	1165.00	2000	20231130	-39.95	1153	20240805	4.16	1900	-36.79	20240520	1153	4.16	20240805	1965	-38.88	20231204	1153	4.16	20240805	0.61	N	340440	100	28 억	17689	N	N	N	N
153	20241204	091043	57	100.00	KOSDAQ		화학	N	N	N	N	N	1194	-13	5	-1.08	5363744	4490	15.44	1195	1195	1194	1569	845	1207	1194.60	0.06	0	1188	1280	1243	1212	1175	1144	1262	1194	28	362	100	820	1	1	28378364	339	8.91	1.02	12	0.02	134.00	1165.00	2000	20231130	-40.30	1153	20240805	3.56	1900	-37.16	20240520	1153	3.56	20240805	1965	-39.24	20231204	1153	3.56	20240805	0.61	N	340440	100	28 억	17689	N	N	N	N
154	20241203	161127	57	100.00	KOSDAQ		화학	N	N	N	N	N	1207	15	2	1.26	35091474	29073	54.21	1192	1249	1181	1549	835	1192	1207.01	0.06	0	1491	1237	1214	1197	1174	1157	1206	1166	28	357	100	810	1	1	28378364	343	9.01	1.04	12	0.10	134.00	1165.00	2000	20231130	-39.65	1153	20240805	4.68	1900	-36.47	20240520	1153	4.68	20240805	1965	-38.58	20231204	1153	4.68	20240805	0.64	N	340440	100	28 억	16197	N	N	N	N
155	20241203	151209	57	100.00	KOSDAQ		화학	N	N	N	N	N	1206	14	2	1.17	33634649	27866	51.96	1192	1249	1181	1549	835	1192	1207.01	0.06	0	1468	1237	1214	1197	1174	1157	1206	1166	28	357	100	810	1	1	28378364	342	9.00	1.04	12	0.10	134.00	1165.00	2000	20231130	-39.70	1153	20240805	4.60	1900	-36.53	20240520	1153	4.60	20240805	1965	-38.63	20231204	1153	4.60	20240805	0.64	N	340440	100	28 억	16197	N	N	N	N
156	20241203	141145	57	100.00	KOSDAQ		화학	N	N	N	N	N	1208	16	2	1.34	30747334	25472	47.50	1192	1249	1181	1549	835	1192	1207.10	0.06	0	1581	1237	1214	1197	1174	1157	1206	1166	28	357	100	810	1	1	28378364	343	9.01	1.04	12	0.09	134.00	1165.00	2000	20231130	-39.60	1153	20240805	4.77	1900	-36.42	20240520	1153	4.77	20240805	1965	-38.52	20231204	1153	4.77	20240805	0.64	N	340440	100	28 억	16197	N	N	N	N
157	20241203	131145	57	100.00	KOSDAQ		화학	N	N	N	N	N	1208	16	2	1.34	29718501	24617	45.90	1192	1249	1181	1549	835	1192	1207.23	0.06	0	1493	1237	1214	1197	1174	1157	1206	1166	28	357	100	810	1	1	28378364	343	9.01	1.04	12	0.09	134.00	1165.00	2000	20231130	-39.60	1153	20240805	4.77	1900	-36.42	20240520	1153	4.77	20240805	1965	-38.52	20231204	1153	4.77	20240805	0.64	N	340440	100	28 억	16197	N	N	N	N
158	20241203	121203	57	100.00	KOSDAQ		화학	N	N	N	N	N	1202	10	2	0.84	28587847	23677	44.15	1192	1249	1181	1549	835	1192	1207.41	0.06	0	1311	1237	1214	1197	1174	1157	1206	1166	28	357	100	810	1	1	28378364	341	8.97	1.03	12	0.08	134.00	1165.00	2000	20231130	-39.90	1153	20240805	4.25	1900	-36.74	20240520	1153	4.25	20240805	1965	-38.83	20231204	1153	4.25	20240805	0.64	N	340440	100	28 억	16197	N	N	N	N
159	20241203	111135	57	100.00	KOSDAQ		화학	N	N	N	N	N	1192	0	3	0.00	27538654	22803	42.52	1192	1249	1181	1549	835	1192	1207.68	0.06	0	1276	1237	1214	1197	1174	1157	1206	1166	28	357	100	810	1	1	28378364	338	8.90	1.02	12	0.08	134.00	1165.00	2000	20231130	-40.40	1153	20240805	3.38	1900	-37.26	20240520	1153	3.38	20240805	1965	-39.34	20231204	1153	3.38	20240805	0.64	N	340440	100	28 억	16197	N	N	N	N
160	20241203	101123	57	100.00	KOSDAQ		화학	N	N	N	N	N	1204	12	2	1.01	25198926	20844	38.87	1192	1249	1181	1549	835	1192	1208.93	0.06	0	1143	1237	1214	1197	1174	1157	1206	1166	28	357	100	810	1	1	28378364	342	8.99	1.03	12	0.07	134.00	1165.00	2000	20231130	-39.80	1153	20240805	4.42	1900	-36.63	20240520	1153	4.42	20240805	1965	-38.73	20231204	1153	4.42	20240805	0.64	N	340440	100	28 억	16197	N	N	N	N
161	20241203	091114	57	100.00	KOSDAQ		화학	N	N	N	N	N	1181	-11	5	-0.92	5115328	4294	8.01	1192	1192	1181	1549	835	1192	1191.27	0.06	0	-115	1237	1214	1197	1174	1157	1206	1166	28	357	100	810	1	1	28378364	335	8.81	1.01	12	0.02	134.00	1165.00	2000	20231130	-40.95	1153	20240805	2.43	1900	-37.84	20240520	1153	2.43	20240805	1965	-39.90	20231204	1153	2.43	20240805	0.64	N	340440	100	28 억	16197	N	N	N	N
162	20241202	161054	57	100.00	KOSDAQ		화학	N	N	N	N	N	1192	-33	5	-2.69	63793014	53629	193.22	1217	1220	1180	1592	858	1225	1189.48	0.06	0	-517	1258	1241	1233	1216	1208	1237	1212	28	367	100	830	1	1	28378364	338	8.90	1.02	12	0.19	134.00	1165.00	2000	20231130	-40.40	1153	20240805	3.38	1900	-37.26	20240520	1153	3.38	20240805	1965	-39.34	20231204	1153	3.38	20240805	0.64	N	340440	100	28 억	16690	N	N	N	N
163	20241202	151249	57	100.00	KOSDAQ		화학	N	N	N	N	N	1187	-38	5	-3.10	61144379	51407	185.21	1217	1220	1180	1592	858	1225	1189.42	0.06	0	-158	1258	1241	1233	1216	1208	1237	1212	28	367	100	830	1	1	28378364	337	8.86	1.02	12	0.18	134.00	1165.00	2000	20231130	-40.65	1153	20240805	2.95	1900	-37.53	20240520	1153	2.95	20240805	1965	-39.59	20231204	1153	2.95	20240805	0.64	N	340440	100	28 억	16690	N	N	N	N
164	20241202	141142	57	100.00	KOSDAQ		화학	N	N	N	N	N	1197	-28	5	-2.29	59302311	49859	179.63	1217	1220	1180	1592	858	1225	1189.40	0.06	0	-158	1258	1241	1233	1216	1208	1237	1212	28	367	100	830	1	1	28378364	340	8.93	1.03	12	0.18	134.00	1165.00	2000	20231130	-40.15	1153	20240805	3.82	1900	-37.00	20240520	1153	3.82	20240805	1965	-39.08	20231204	1153	3.82	20240805	0.64	N	340440	100	28 억	16690	N	N	N	N
165	20241202	131110	57	100.00	KOSDAQ		화학	N	N	N	N	N	1186	-39	5	-3.18	55725534	46848	168.79	1217	1220	1180	1592	858	1225	1189.50	0.06	0	-200	1258	1241	1233	1216	1208	1237	1212	28	367	100	830	1	1	28378364	337	8.85	1.02	12	0.17	134.00	1165.00	2000	20231130	-40.70	1153	20240805	2.86	1900	-37.58	20240520	1153	2.86	20240805	1965	-39.64	20231204	1153	2.86	20240805	0.64	N	340440	100	28 억	16690	N	N	N	N
166	20241202	121143	57	100.00	KOSDAQ		화학	N	N	N	N	N	1189	-36	5	-2.94	41013743	34447	124.11	1217	1220	1180	1592	858	1225	1190.63	0.06	0	-200	1258	1241	1233	1216	1208	1237	1212	28	367	100	830	1	1	28378364	337	8.87	1.02	12	0.12	134.00	1165.00	2000	20231130	-40.55	1153	20240805	3.12	1900	-37.42	20240520	1153	3.12	20240805	1965	-39.49	20231204	1153	3.12	20240805	0.64	N	340440	100	28 억	16690	N	N	N	N
167	20241202	111038	57	100.00	KOSDAQ		화학	N	N	N	N	N	1192	-33	5	-2.69	39898050	33507	120.72	1217	1220	1180	1592	858	1225	1190.74	0.06	0	-192	1258	1241	1233	1216	1208	1237	1212	28	367	100	830	1	1	28378364	338	8.90	1.02	12	0.12	134.00	1165.00	2000	20231130	-40.40	1153	20240805	3.38	1900	-37.26	20240520	1153	3.38	20240805	1965	-39.34	20231204	1153	3.38	20240805	0.64	N	340440	100	28 억	16690	N	N	N	N
168	20241202	101047	57	100.00	KOSDAQ		화학	N	N	N	N	N	1196	-29	5	-2.37	12620616	10508	37.86	1217	1220	1190	1592	858	1225	1201.05	0.06	0	-462	1258	1241	1233	1216	1208	1237	1212	28	367	100	830	1	1	28378364	339	8.93	1.03	12	0.04	134.00	1165.00	2000	20231130	-40.20	1153	20240805	3.73	1900	-37.05	20240520	1153	3.73	20240805	1965	-39.13	20231204	1153	3.73	20240805	0.64	N	340440	100	28 억	16690	N	N	N	N
169	20241202	091042	57	100.00	KOSDAQ		화학	N	N	N	N	N	1216	-9	5	-0.73	1897006	1559	5.62	1217	1220	1215	1592	858	1225	1216.81	0.06	0	0	1258	1241	1233	1216	1208	1237	1212	28	367	100	830	1	1	28378364	345	9.07	1.04	12	0.01	134.00	1165.00	2000	20231130	-39.20	1153	20240805	5.46	1900	-36.00	20240520	1153	5.46	20240805	1965	-38.12	20231204	1153	5.46	20240805	0.64	N	340440	100	28 억	16690	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History