KissMeData/110020/price/prices-20241201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

ened 61b7199ccb Add accumulated files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160835	57	100.00	KOSDAQ	화학	N	N	N	N	N	2350	-285	5	-10.82	8243565350	2727388	7527.36	2850	3425	2350	3425	1845	2635	3027.63	0.45	-47445	-48413	2781	2707	2561	2487	2341	2745	2525	45	790	500	1790	5	1	9058762	213	-2.73	2.83	12	30.11	-861.00	831.00	9940	20240122	-76.36	1966	20241112	19.53	9940	-76.36	20240122	1966	19.53	20241112	9940	-76.36	20240122	1966	19.53	20241112	N	110020	500	45 억	40565	N	N	N	N
3	20241231	150826	57	100.00	KOSDAQ	화학	N	N	N	N	N	2350	-285	5	-10.82	8243565350	2727388	7527.36	2850	3425	2350	3425	1845	2635	3027.63	0.45	-47445	-48413	2781	2707	2561	2487	2341	2745	2525	45	790	500	1790	5	1	9058762	213	-2.73	2.83	12	30.11	-861.00	831.00	9940	20240122	-76.36	1966	20241112	19.53	9940	-76.36	20240122	1966	19.53	20241112	9940	-76.36	20240122	1966	19.53	20241112	N	110020	500	45 억	40565	N	N	N	N
4	20241231	140832	57	100.00	KOSDAQ	화학	N	N	N	N	N	2350	-285	5	-10.82	8243565350	2727388	7527.36	2850	3425	2350	3425	1845	2635	3027.63	0.45	-47445	-48413	2781	2707	2561	2487	2341	2745	2525	45	790	500	1790	5	1	9058762	213	-2.73	2.83	12	30.11	-861.00	831.00	9940	20240122	-76.36	1966	20241112	19.53	9940	-76.36	20240122	1966	19.53	20241112	9940	-76.36	20240122	1966	19.53	20241112	N	110020	500	45 억	40565	N	N	N	N
5	20241231	130834	57	100.00	KOSDAQ	화학	N	N	N	N	N	2350	-285	5	-10.82	8243565350	2727388	7527.36	2850	3425	2350	3425	1845	2635	3027.63	0.45	-47445	-48413	2781	2707	2561	2487	2341	2745	2525	45	790	500	1790	5	1	9058762	213	-2.73	2.83	12	30.11	-861.00	831.00	9940	20240122	-76.36	1966	20241112	19.53	9940	-76.36	20240122	1966	19.53	20241112	9940	-76.36	20240122	1966	19.53	20241112	N	110020	500	45 억	40565	N	N	N	N
6	20241231	120833	57	100.00	KOSDAQ	화학	N	N	N	N	N	2350	-285	5	-10.82	8243565350	2727388	7527.36	2850	3425	2350	3425	1845	2635	3027.63	0.45	-47445	-48413	2781	2707	2561	2487	2341	2745	2525	45	790	500	1790	5	1	9058762	213	-2.73	2.83	12	30.11	-861.00	831.00	9940	20240122	-76.36	1966	20241112	19.53	9940	-76.36	20240122	1966	19.53	20241112	9940	-76.36	20240122	1966	19.53	20241112	N	110020	500	45 억	40565	N	N	N	N
7	20241231	110832	57	100.00	KOSDAQ	화학	N	N	N	N	N	2350	-285	5	-10.82	8243565350	2727388	7527.36	2850	3425	2350	3425	1845	2635	3027.63	0.45	-47445	-48413	2781	2707	2561	2487	2341	2745	2525	45	790	500	1790	5	1	9058762	213	-2.73	2.83	12	30.11	-861.00	831.00	9940	20240122	-76.36	1966	20241112	19.53	9940	-76.36	20240122	1966	19.53	20241112	9940	-76.36	20240122	1966	19.53	20241112	N	110020	500	45 억	40565	N	N	N	N
8	20241231	100826	57	100.00	KOSDAQ	화학	N	N	N	N	N	2350	-285	5	-10.82	8243565350	2727388	7527.36	2850	3425	2350	3425	1845	2635	3027.63	0.45	-47445	-48413	2781	2707	2561	2487	2341	2745	2525	45	790	500	1790	5	1	9058762	213	-2.73	2.83	12	30.11	-861.00	831.00	9940	20240122	-76.36	1966	20241112	19.53	9940	-76.36	20240122	1966	19.53	20241112	9940	-76.36	20240122	1966	19.53	20241112	N	110020	500	45 억	40565	N	N	N	N
9	20241231	090835	57	100.00	KOSDAQ	화학	N	N	N	N	N	2350	-285	5	-10.82	8243565350	2727388	7527.36	2850	3425	2350	3425	1845	2635	3027.63	0.45	-47445	-48413	2781	2707	2561	2487	2341	2745	2525	45	790	500	1790	5	1	9058762	213	-2.73	2.83	12	30.11	-861.00	831.00	9940	20240122	-76.36	1966	20241112	19.53	9940	-76.36	20240122	1966	19.53	20241112	9940	-76.36	20240122	1966	19.53	20241112	N	110020	500	45 억	40565	N	N	N	N
10	20241230	160829	57	100.00	KOSDAQ	화학	N	N	N	N	N	2350	-285	5	-10.82	8203237565	2710323	7480.26	2850	3425	2350	3425	1845	2635	3027.63	0.97	0	-48413	2781	2707	2561	2487	2341	2745	2525	45	790	500	1790	5	1	9058762	213	-2.73	2.83	12	29.92	-861.00	831.00	9940	20240122	-76.36	1966	20241112	19.53	9940	-76.36	20240122	1966	19.53	20241112	9940	-76.36	20240122	1966	19.53	20241112	N	110020	500	45 억	88010	N	N	N	N
11	20241230	150832	57	100.00	KOSDAQ	화학	N	N	N	N	N	2750	115	2	4.36	7642060235	2487351	6864.88	2850	3425	2720	3425	1845	2635	3072.45	0.97	0	-56449	2781	2707	2561	2487	2341	2745	2525	45	790	500	1790	5	1	9058762	249	-3.19	3.31	12	27.46	-861.00	831.00	9940	20240122	-72.33	1966	20241112	39.88	9940	-72.33	20240122	1966	39.88	20241112	9940	-72.33	20240122	1966	39.88	20241112	N	110020	500	45 억	88010	N	N	N	N
12	20241230	140832	57	100.00	KOSDAQ	화학	N	N	N	N	N	2945	310	2	11.76	7010874945	2268882	6261.92	2850	3425	2720	3425	1845	2635	3090.10	0.97	0	-54867	2781	2707	2561	2487	2341	2745	2525	45	790	500	1790	5	1	9058762	267	-3.42	3.54	12	25.05	-861.00	831.00	9940	20240122	-70.37	1966	20241112	49.80	9940	-70.37	20240122	1966	49.80	20241112	9940	-70.37	20240122	1966	49.80	20241112	N	110020	500	45 억	88010	N	N	N	N
13	20241230	130832	57	100.00	KOSDAQ	화학	N	N	N	N	N	3050	415	2	15.75	6537897765	2113229	5832.33	2850	3425	2720	3425	1845	2635	3093.89	0.97	0	-55727	2781	2707	2561	2487	2341	2745	2525	45	790	500	1790	5	1	9058762	276	-3.54	3.67	12	23.33	-861.00	831.00	9940	20240122	-69.32	1966	20241112	55.14	9940	-69.32	20240122	1966	55.14	20241112	9940	-69.32	20240122	1966	55.14	20241112	N	110020	500	45 억	88010	N	N	N	N
14	20241230	120829	57	100.00	KOSDAQ	화학	N	N	N	N	N	3120	485	2	18.41	6191687915	1999771	5519.20	2850	3425	2720	3425	1845	2635	3096.30	0.97	0	-47896	2781	2707	2561	2487	2341	2745	2525	45	790	500	1790	5	1	9058762	283	-3.62	3.75	12	22.08	-861.00	831.00	9940	20240122	-68.61	1966	20241112	58.70	9940	-68.61	20240122	1966	58.70	20241112	9940	-68.61	20240122	1966	58.70	20241112	N	110020	500	45 억	88010	N	N	N	N
15	20241230	110831	57	100.00	KOSDAQ	화학	N	N	N	N	N	2925	290	2	11.01	4703276095	1509088	4164.95	2850	3425	2720	3425	1845	2635	3116.78	0.97	0	-32669	2781	2707	2561	2487	2341	2745	2525	45	790	500	1790	5	1	9058762	265	-3.40	3.52	12	16.66	-861.00	831.00	9940	20240122	-70.57	1966	20241112	48.78	9940	-70.57	20240122	1966	48.78	20241112	9940	-70.57	20240122	1966	48.78	20241112	N	110020	500	45 억	88010	N	N	N	N
16	20241230	100831	57	100.00	KOSDAQ	화학	N	N	N	N	N	3045	410	2	15.56	4025533965	1286961	3551.90	2850	3425	2720	3425	1845	2635	3128.11	0.97	0	-24421	2781	2707	2561	2487	2341	2745	2525	45	790	500	1790	5	1	9058762	276	-3.54	3.66	12	14.21	-861.00	831.00	9940	20240122	-69.37	1966	20241112	54.88	9940	-69.37	20240122	1966	54.88	20241112	9940	-69.37	20240122	1966	54.88	20241112	N	110020	500	45 억	88010	N	N	N	N
17	20241230	090832	57	100.00	KOSDAQ	화학	N	N	N	N	N	3240	605	2	22.96	695484760	233612	644.75	2850	3240	2720	3425	1845	2635	2977.75	0.97	0	-7789	2781	2707	2561	2487	2341	2745	2525	45	790	500	1790	5	1	9058762	294	-3.76	3.90	12	2.58	-861.00	831.00	9940	20240122	-67.40	1966	20241112	64.80	9940	-67.40	20240122	1966	64.80	20241112	9940	-67.40	20240122	1966	64.80	20241112	N	110020	500	45 억	88010	N	N	N	N
18	20241227	160828	57	100.00	KOSDAQ	화학	N	N	N	N	N	2635	95	2	3.74	90242890	36233	98.58	2540	2635	2415	3300	1780	2540	2490.59	0.94	0	3266	2660	2600	2510	2450	2360	2555	2405	45	760	500	1720	5	1	9058762	239	-3.06	3.17	12	0.40	-861.00	831.00	9990	20231219	-73.62	1966	20241112	34.03	9940	-73.49	20240122	1966	34.03	20241112	9940	-73.49	20240122	1966	34.03	20241112	N	110020	500	45 억	84715	N	N	N	N
19	20241227	150827	57	100.00	KOSDAQ	화학	N	N	N	N	N	2590	50	2	1.97	81124860	32727	89.04	2540	2600	2415	3300	1780	2540	2478.84	0.94	0	2829	2660	2600	2510	2450	2360	2555	2405	45	760	500	1720	5	1	9058762	235	-3.01	3.12	12	0.36	-861.00	831.00	9990	20231219	-74.07	1966	20241112	31.74	9940	-73.94	20240122	1966	31.74	20241112	9940	-73.94	20240122	1966	31.74	20241112	N	110020	500	45 억	84715	N	N	N	N
20	20241227	140829	57	100.00	KOSDAQ	화학	N	N	N	N	N	2505	-35	5	-1.38	64829200	26325	71.62	2540	2545	2415	3300	1780	2540	2462.65	0.94	0	324	2660	2600	2510	2450	2360	2555	2405	45	760	500	1720	5	1	9058762	227	-2.91	3.01	12	0.29	-861.00	831.00	9990	20231219	-74.92	1966	20241112	27.42	9940	-74.80	20240122	1966	27.42	20241112	9940	-74.80	20240122	1966	27.42	20241112	N	110020	500	45 억	84715	N	N	N	N
21	20241227	130828	57	100.00	KOSDAQ	화학	N	N	N	N	N	2450	-90	5	-3.54	53843875	21887	59.55	2540	2545	2415	3300	1780	2540	2460.08	0.94	0	-1388	2660	2600	2510	2450	2360	2555	2405	45	760	500	1720	5	1	9058762	222	-2.85	2.95	12	0.24	-861.00	831.00	9990	20231219	-75.48	1966	20241112	24.62	9940	-75.35	20240122	1966	24.62	20241112	9940	-75.35	20240122	1966	24.62	20241112	N	110020	500	45 억	84715	N	N	N	N
22	20241227	120830	57	100.00	KOSDAQ	화학	N	N	N	N	N	2420	-120	5	-4.72	51428155	20899	56.86	2540	2545	2415	3300	1780	2540	2460.80	0.94	0	-1438	2660	2600	2510	2450	2360	2555	2405	45	760	500	1720	5	1	9058762	219	-2.81	2.91	12	0.23	-861.00	831.00	9990	20231219	-75.78	1966	20241112	23.09	9940	-75.65	20240122	1966	23.09	20241112	9940	-75.65	20240122	1966	23.09	20241112	N	110020	500	45 억	84715	N	N	N	N
23	20241227	110827	57	100.00	KOSDAQ	화학	N	N	N	N	N	2470	-70	5	-2.76	23175065	9324	25.37	2540	2545	2430	3300	1780	2540	2485.53	0.94	0	-188	2660	2600	2510	2450	2360	2555	2405	45	760	500	1720	5	1	9058762	224	-2.87	2.97	12	0.10	-861.00	831.00	9990	20231219	-75.28	1966	20241112	25.64	9940	-75.15	20240122	1966	25.64	20241112	9940	-75.15	20240122	1966	25.64	20241112	N	110020	500	45 억	84715	N	N	N	N
24	20241227	100825	57	100.00	KOSDAQ	화학	N	N	N	N	N	2525	-15	5	-0.59	22313590	8977	24.42	2540	2545	2430	3300	1780	2540	2485.64	0.94	0	159	2660	2600	2510	2450	2360	2555	2405	45	760	500	1720	5	1	9058762	229	-2.93	3.04	12	0.10	-861.00	831.00	9990	20231219	-74.72	1966	20241112	28.43	9940	-74.60	20240122	1966	28.43	20241112	9940	-74.60	20240122	1966	28.43	20241112	N	110020	500	45 억	84715	N	N	N	N
25	20241227	090830	57	100.00	KOSDAQ	화학	N	N	N	N	N	2525	-15	5	-0.59	1661880	654	1.78	2540	2545	2525	3300	1780	2540	2541.10	0.94	0	51	2660	2600	2510	2450	2360	2555	2405	45	760	500	1720	5	1	9058762	229	-2.93	3.04	12	0.01	-861.00	831.00	9990	20231219	-74.72	1966	20241112	28.43	9940	-74.60	20240122	1966	28.43	20241112	9940	-74.60	20240122	1966	28.43	20241112	N	110020	500	45 억	84715	N	N	N	N
26	20241226	160823	57	100.00	KOSDAQ	화학	N	N	N	N	N	2540	-10	5	-0.39	91490700	36756	327.21	2550	2570	2420	3315	1785	2550	2489.10	1.02	0	-8144	2616	2582	2546	2512	2476	2600	2530	45	765	500	1730	5	1	9058762	230	-2.95	3.06	12	0.41	-861.00	831.00	10000	20231218	-74.60	1966	20241112	29.20	9940	-74.45	20240122	1966	29.20	20241112	9940	-74.45	20240122	1966	29.20	20241112	N	110020	500	45 억	92625	N	N	N	N
27	20241226	150819	57	100.00	KOSDAQ	화학	N	N	N	N	N	2545	-5	5	-0.20	87209720	35070	312.21	2550	2570	2420	3315	1785	2550	2486.70	1.02	0	-7545	2616	2582	2546	2512	2476	2600	2530	45	765	500	1730	5	1	9058762	231	-2.96	3.06	12	0.39	-861.00	831.00	10000	20231218	-74.55	1966	20241112	29.45	9940	-74.40	20240122	1966	29.45	20241112	9940	-74.40	20240122	1966	29.45	20241112	N	110020	500	45 억	92625	N	N	N	N
28	20241226	140820	57	100.00	KOSDAQ	화학	N	N	N	N	N	2465	-85	5	-3.33	58887015	23549	209.64	2550	2570	2420	3315	1785	2550	2500.58	1.02	0	-5991	2616	2582	2546	2512	2476	2600	2530	45	765	500	1730	5	1	9058762	223	-2.86	2.97	12	0.26	-861.00	831.00	10000	20231218	-75.35	1966	20241112	25.38	9940	-75.20	20240122	1966	25.38	20241112	9940	-75.20	20240122	1966	25.38	20241112	N	110020	500	45 억	92625	N	N	N	N
29	20241226	130821	57	100.00	KOSDAQ	화학	N	N	N	N	N	2450	-100	5	-3.92	56544930	22595	201.15	2550	2570	2420	3315	1785	2550	2502.50	1.02	0	-5317	2616	2582	2546	2512	2476	2600	2530	45	765	500	1730	5	1	9058762	222	-2.85	2.95	12	0.25	-861.00	831.00	10000	20231218	-75.50	1966	20241112	24.62	9940	-75.35	20240122	1966	24.62	20241112	9940	-75.35	20240122	1966	24.62	20241112	N	110020	500	45 억	92625	N	N	N	N
30	20241226	120818	57	100.00	KOSDAQ	화학	N	N	N	N	N	2490	-60	5	-2.35	39026930	15481	137.82	2550	2570	2470	3315	1785	2550	2520.92	1.02	0	-3480	2616	2582	2546	2512	2476	2600	2530	45	765	500	1730	5	1	9058762	226	-2.89	3.00	12	0.17	-861.00	831.00	10000	20231218	-75.10	1966	20241112	26.65	9940	-74.95	20240122	1966	26.65	20241112	9940	-74.95	20240122	1966	26.65	20241112	N	110020	500	45 억	92625	N	N	N	N
31	20241226	110818	57	100.00	KOSDAQ	화학	N	N	N	N	N	2520	-30	5	-1.18	19525745	7694	68.49	2550	2570	2515	3315	1785	2550	2537.76	1.02	0	-714	2616	2582	2546	2512	2476	2600	2530	45	765	500	1730	5	1	9058762	228	-2.93	3.03	12	0.08	-861.00	831.00	10000	20231218	-74.80	1966	20241112	28.18	9940	-74.65	20240122	1966	28.18	20241112	9940	-74.65	20240122	1966	28.18	20241112	N	110020	500	45 억	92625	N	N	N	N
32	20241226	100820	57	100.00	KOSDAQ	화학	N	N	N	N	N	2565	15	2	0.59	9439435	3700	32.94	2550	2570	2515	3315	1785	2550	2551.20	1.02	0	-243	2616	2582	2546	2512	2476	2600	2530	45	765	500	1730	5	1	9058762	232	-2.98	3.09	12	0.04	-861.00	831.00	10000	20231218	-74.35	1966	20241112	30.47	9940	-74.20	20240122	1966	30.47	20241112	9940	-74.20	20240122	1966	30.47	20241112	N	110020	500	45 억	92625	N	N	N	N
33	20241226	090821	57	100.00	KOSDAQ	화학	N	N	N	N	N	2540	-10	5	-0.39	2845725	1118	9.95	2550	2550	2515	3315	1785	2550	2545.29	1.02	0	-211	2616	2582	2546	2512	2476	2600	2530	45	765	500	1730	5	1	9058762	230	-2.95	3.06	12	0.01	-861.00	831.00	10000	20231218	-74.60	1966	20241112	29.20	9940	-74.45	20240122	1966	29.20	20241112	9940	-74.45	20240122	1966	29.20	20241112	N	110020	500	45 억	92625	N	N	N	N
34	20241224	160821	57	100.00	KOSDAQ	화학	N	N	N	N	N	2550	35	2	1.39	28377390	11233	53.98	2515	2580	2510	3265	1765	2515	2526.25	1.02	0	285	2645	2580	2535	2470	2425	2612	2502	45	750	500	1710	5	1	9058762	231	-2.96	3.07	12	0.12	-861.00	831.00	10350	20231215	-75.36	1966	20241112	29.70	9940	-74.35	20240122	1966	29.70	20241112	9940	-74.35	20240122	1966	29.70	20241112	N	110020	500	45 억	92340	N	N	N	N
35	20241224	150819	57	100.00	KOSDAQ	화학	N	N	N	N	N	2525	10	2	0.40	25658330	10163	48.83	2515	2580	2510	3265	1765	2515	2524.68	1.02	0	364	2645	2580	2535	2470	2425	2612	2502	45	750	500	1710	5	1	9058762	229	-2.93	3.04	12	0.11	-861.00	831.00	10350	20231215	-75.60	1966	20241112	28.43	9940	-74.60	20240122	1966	28.43	20241112	9940	-74.60	20240122	1966	28.43	20241112	N	110020	500	45 억	92340	N	N	N	N
36	20241224	140817	57	100.00	KOSDAQ	화학	N	N	N	N	N	2530	15	2	0.60	17399520	6881	33.06	2515	2580	2515	3265	1765	2515	2528.63	1.02	0	464	2645	2580	2535	2470	2425	2612	2502	45	750	500	1710	5	1	9058762	229	-2.94	3.04	12	0.08	-861.00	831.00	10350	20231215	-75.56	1966	20241112	28.69	9940	-74.55	20240122	1966	28.69	20241112	9940	-74.55	20240122	1966	28.69	20241112	N	110020	500	45 억	92340	N	N	N	N
37	20241224	130820	57	100.00	KOSDAQ	화학	N	N	N	N	N	2520	5	2	0.20	16287510	6440	30.95	2515	2580	2515	3265	1765	2515	2529.12	1.02	0	445	2645	2580	2535	2470	2425	2612	2502	45	750	500	1710	5	1	9058762	228	-2.93	3.03	12	0.07	-861.00	831.00	10350	20231215	-75.65	1966	20241112	28.18	9940	-74.65	20240122	1966	28.18	20241112	9940	-74.65	20240122	1966	28.18	20241112	N	110020	500	45 억	92340	N	N	N	N
38	20241224	120818	57	100.00	KOSDAQ	화학	N	N	N	N	N	2530	15	2	0.60	12700975	5019	24.12	2515	2580	2515	3265	1765	2515	2530.58	1.02	0	853	2645	2580	2535	2470	2425	2612	2502	45	750	500	1710	5	1	9058762	229	-2.94	3.04	12	0.06	-861.00	831.00	10350	20231215	-75.56	1966	20241112	28.69	9940	-74.55	20240122	1966	28.69	20241112	9940	-74.55	20240122	1966	28.69	20241112	N	110020	500	45 억	92340	N	N	N	N
39	20241224	110821	57	100.00	KOSDAQ	화학	N	N	N	N	N	2535	20	2	0.80	12180235	4813	23.13	2515	2580	2515	3265	1765	2515	2530.69	1.02	0	853	2645	2580	2535	2470	2425	2612	2502	45	750	500	1710	5	1	9058762	230	-2.94	3.05	12	0.05	-861.00	831.00	10350	20231215	-75.51	1966	20241112	28.94	9940	-74.50	20240122	1966	28.94	20241112	9940	-74.50	20240122	1966	28.94	20241112	N	110020	500	45 억	92340	N	N	N	N
40	20241224	100819	57	100.00	KOSDAQ	화학	N	N	N	N	N	2520	5	2	0.20	10629225	4197	20.17	2515	2580	2515	3265	1765	2515	2532.58	1.02	0	1083	2645	2580	2535	2470	2425	2612	2502	45	750	500	1710	5	1	9058762	228	-2.93	3.03	12	0.05	-861.00	831.00	10350	20231215	-75.65	1966	20241112	28.18	9940	-74.65	20240122	1966	28.18	20241112	9940	-74.65	20240122	1966	28.18	20241112	N	110020	500	45 억	92340	N	N	N	N
41	20241224	090823	57	100.00	KOSDAQ	화학	N	N	N	N	N	2535	20	2	0.80	8338095	3289	15.80	2515	2580	2515	3265	1765	2515	2535.15	1.02	0	1413	2645	2580	2535	2470	2425	2612	2502	45	750	500	1710	5	1	9058762	230	-2.94	3.05	12	0.04	-861.00	831.00	10350	20231215	-75.51	1966	20241112	28.94	9940	-74.50	20240122	1966	28.94	20241112	9940	-74.50	20240122	1966	28.94	20241112	N	110020	500	45 억	92340	N	N	N	N
42	20241223	160813	57	100.00	KOSDAQ	화학	N	N	N	N	N	2515	10	2	0.40	51917595	20543	79.32	2505	2600	2490	3255	1755	2505	2527.27	1.01	0	1042	2655	2580	2530	2455	2405	2555	2430	45	750	500	1700	5	1	9058762	228	-2.92	3.03	12	0.23	-861.00	831.00	10350	20231215	-75.70	1966	20241112	27.92	9940	-74.70	20240122	1966	27.92	20241112	9940	-74.70	20240122	1966	27.92	20241112	N	110020	500	45 억	91840	N	N	N	N
43	20241223	150818	57	100.00	KOSDAQ	화학	N	N	N	N	N	2550	45	2	1.80	47388635	18747	72.39	2505	2600	2490	3255	1755	2505	2527.80	1.01	0	1893	2655	2580	2530	2455	2405	2555	2430	45	750	500	1700	5	1	9058762	231	-2.96	3.07	12	0.21	-861.00	831.00	10350	20231215	-75.36	1966	20241112	29.70	9940	-74.35	20240122	1966	29.70	20241112	9940	-74.35	20240122	1966	29.70	20241112	N	110020	500	45 억	91840	N	N	N	N
44	20241223	140812	57	100.00	KOSDAQ	화학	N	N	N	N	N	2575	70	2	2.79	32954310	13059	50.42	2505	2600	2490	3255	1755	2505	2523.50	1.01	0	2	2655	2580	2530	2455	2405	2555	2430	45	750	500	1700	5	1	9058762	233	-2.99	3.10	12	0.14	-861.00	831.00	10350	20231215	-75.12	1966	20241112	30.98	9940	-74.09	20240122	1966	30.98	20241112	9940	-74.09	20240122	1966	30.98	20241112	N	110020	500	45 억	91840	N	N	N	N
45	20241223	130812	57	100.00	KOSDAQ	화학	N	N	N	N	N	2535	30	2	1.20	25968815	10352	39.97	2505	2590	2490	3255	1755	2505	2508.58	1.01	0	-447	2655	2580	2530	2455	2405	2555	2430	45	750	500	1700	5	1	9058762	230	-2.94	3.05	12	0.11	-861.00	831.00	10350	20231215	-75.51	1966	20241112	28.94	9940	-74.50	20240122	1966	28.94	20241112	9940	-74.50	20240122	1966	28.94	20241112	N	110020	500	45 억	91840	N	N	N	N
46	20241223	120814	57	100.00	KOSDAQ	화학	N	N	N	N	N	2510	5	2	0.20	25026200	9978	38.53	2505	2590	2490	3255	1755	2505	2508.14	1.01	0	-435	2655	2580	2530	2455	2405	2555	2430	45	750	500	1700	5	1	9058762	227	-2.92	3.02	12	0.11	-861.00	831.00	10350	20231215	-75.75	1966	20241112	27.67	9940	-74.75	20240122	1966	27.67	20241112	9940	-74.75	20240122	1966	27.67	20241112	N	110020	500	45 억	91840	N	N	N	N
47	20241223	110813	57	100.00	KOSDAQ	화학	N	N	N	N	N	2525	20	2	0.80	22866955	9122	35.22	2505	2590	2490	3255	1755	2505	2506.79	1.01	0	-435	2655	2580	2530	2455	2405	2555	2430	45	750	500	1700	5	1	9058762	229	-2.93	3.04	12	0.10	-861.00	831.00	10350	20231215	-75.60	1966	20241112	28.43	9940	-74.60	20240122	1966	28.43	20241112	9940	-74.60	20240122	1966	28.43	20241112	N	110020	500	45 억	91840	N	N	N	N
48	20241223	100807	57	100.00	KOSDAQ	화학	N	N	N	N	N	2490	-15	5	-0.60	22639065	9031	34.87	2505	2590	2490	3255	1755	2505	2506.82	1.01	0	-463	2655	2580	2530	2455	2405	2555	2430	45	750	500	1700	5	1	9058762	226	-2.89	3.00	12	0.10	-861.00	831.00	10350	20231215	-75.94	1966	20241112	26.65	9940	-74.95	20240122	1966	26.65	20241112	9940	-74.95	20240122	1966	26.65	20241112	N	110020	500	45 억	91840	N	N	N	N
49	20241223	090812	57	100.00	KOSDAQ	화학	N	N	N	N	N	2585	80	2	3.19	2638000	1048	4.05	2505	2590	2505	3255	1755	2505	2517.19	1.01	0	344	2655	2580	2530	2455	2405	2555	2430	45	750	500	1700	5	1	9058762	234	-3.00	3.11	12	0.01	-861.00	831.00	10350	20231215	-75.02	1966	20241112	31.49	9940	-73.99	20240122	1966	31.49	20241112	9940	-73.99	20240122	1966	31.49	20241112	N	110020	500	45 억	91840	N	N	N	N
50	20241220	160807	57	100.00	KOSDAQ	화학	N	N	N	N	N	2505	-95	5	-3.65	65440890	25898	64.66	2605	2605	2480	3380	1820	2600	2526.86	1.09	0	-6705	2783	2691	2628	2536	2473	2660	2505	45	780	500	1760	5	1	9058762	227	-2.91	3.01	12	0.29	-861.00	831.00	10350	20231215	-75.80	1966	20241112	27.42	9940	-74.80	20240122	1966	27.42	20241112	9940	-74.80	20240122	1966	27.42	20241112	N	110020	500	45 억	98545	N	N	N	N
51	20241220	150812	57	100.00	KOSDAQ	화학	N	N	N	N	N	2530	-70	5	-2.69	60952030	24112	60.20	2605	2605	2480	3380	1820	2600	2527.86	1.09	0	-6454	2783	2691	2628	2536	2473	2660	2505	45	780	500	1760	5	1	9058762	229	-2.94	3.04	12	0.27	-861.00	831.00	10350	20231215	-75.56	1966	20241112	28.69	9940	-74.55	20240122	1966	28.69	20241112	9940	-74.55	20240122	1966	28.69	20241112	N	110020	500	45 억	98545	N	N	N	N
52	20241220	140809	57	100.00	KOSDAQ	화학	N	N	N	N	N	2505	-95	5	-3.65	52161230	20599	51.43	2605	2605	2480	3380	1820	2600	2532.21	1.09	0	-5590	2783	2691	2628	2536	2473	2660	2505	45	780	500	1760	5	1	9058762	227	-2.91	3.01	12	0.23	-861.00	831.00	10350	20231215	-75.80	1966	20241112	27.42	9940	-74.80	20240122	1966	27.42	20241112	9940	-74.80	20240122	1966	27.42	20241112	N	110020	500	45 억	98545	N	N	N	N
53	20241220	130808	57	100.00	KOSDAQ	화학	N	N	N	N	N	2510	-90	5	-3.46	42273925	16651	41.57	2605	2605	2500	3380	1820	2600	2538.80	1.09	0	-5489	2783	2691	2628	2536	2473	2660	2505	45	780	500	1760	5	1	9058762	227	-2.92	3.02	12	0.18	-861.00	831.00	10350	20231215	-75.75	1966	20241112	27.67	9940	-74.75	20240122	1966	27.67	20241112	9940	-74.75	20240122	1966	27.67	20241112	N	110020	500	45 억	98545	N	N	N	N
54	20241220	120808	57	100.00	KOSDAQ	화학	N	N	N	N	N	2505	-95	5	-3.65	41757360	16445	41.06	2605	2605	2500	3380	1820	2600	2539.19	1.09	0	-5406	2783	2691	2628	2536	2473	2660	2505	45	780	500	1760	5	1	9058762	227	-2.91	3.01	12	0.18	-861.00	831.00	10350	20231215	-75.80	1966	20241112	27.42	9940	-74.80	20240122	1966	27.42	20241112	9940	-74.80	20240122	1966	27.42	20241112	N	110020	500	45 억	98545	N	N	N	N
55	20241220	110807	57	100.00	KOSDAQ	화학	N	N	N	N	N	2500	-100	5	-3.85	39858995	15690	39.18	2605	2605	2500	3380	1820	2600	2540.39	1.09	0	-5348	2783	2691	2628	2536	2473	2660	2505	45	780	500	1760	5	1	9058762	226	-2.90	3.01	12	0.17	-861.00	831.00	10350	20231215	-75.85	1966	20241112	27.16	9940	-74.85	20240122	1966	27.16	20241112	9940	-74.85	20240122	1966	27.16	20241112	N	110020	500	45 억	98545	N	N	N	N
56	20241220	100809	57	100.00	KOSDAQ	화학	N	N	N	N	N	2565	-35	5	-1.35	24084045	9436	23.56	2605	2605	2500	3380	1820	2600	2552.33	1.09	0	-485	2783	2691	2628	2536	2473	2660	2505	45	780	500	1760	5	1	9058762	232	-2.98	3.09	12	0.10	-861.00	831.00	10350	20231215	-75.22	1966	20241112	30.47	9940	-74.20	20240122	1966	30.47	20241112	9940	-74.20	20240122	1966	30.47	20241112	N	110020	500	45 억	98545	N	N	N	N
57	20241220	090810	57	100.00	KOSDAQ	화학	N	N	N	N	N	2530	-70	5	-2.69	13138370	5102	12.74	2605	2605	2530	3380	1820	2600	2575.12	1.09	0	-15	2783	2691	2628	2536	2473	2660	2505	45	780	500	1760	5	1	9058762	229	-2.94	3.04	12	0.06	-861.00	831.00	10350	20231215	-75.56	1966	20241112	28.69	9940	-74.55	20240122	1966	28.69	20241112	9940	-74.55	20240122	1966	28.69	20241112	N	110020	500	45 억	98545	N	N	N	N
58	20241219	160807	57	100.00	KOSDAQ	화학	N	N	N	N	N	2600	-70	5	-2.62	106418285	40051	151.50	2670	2720	2565	3470	1870	2670	2657.07	1.21	0	-10955	2770	2720	2650	2600	2530	2745	2625	45	800	500	1810	5	1	9058762	236	-3.02	3.13	12	0.44	-861.00	831.00	10350	20231215	-74.88	1966	20241112	32.25	9940	-73.84	20240122	1966	32.25	20241112	9990	-73.97	20231219	1966	32.25	20241112	N	110020	500	45 억	109500	N	N	N	N
59	20241219	150805	57	100.00	KOSDAQ	화학	N	N	N	N	N	2600	-70	5	-2.62	103419435	38900	147.15	2670	2720	2565	3470	1870	2670	2658.60	1.21	0	-10444	2770	2720	2650	2600	2530	2745	2625	45	800	500	1810	5	1	9058762	236	-3.02	3.13	12	0.43	-861.00	831.00	10350	20231215	-74.88	1966	20241112	32.25	9940	-73.84	20240122	1966	32.25	20241112	9990	-73.97	20231219	1966	32.25	20241112	N	110020	500	45 억	109500	N	N	N	N
60	20241219	140806	57	100.00	KOSDAQ	화학	N	N	N	N	N	2635	-35	5	-1.31	100320850	37712	142.65	2670	2720	2565	3470	1870	2670	2660.18	1.21	0	-9768	2770	2720	2650	2600	2530	2745	2625	45	800	500	1810	5	1	9058762	239	-3.06	3.17	12	0.42	-861.00	831.00	10350	20231215	-74.54	1966	20241112	34.03	9940	-73.49	20240122	1966	34.03	20241112	9990	-73.62	20231219	1966	34.03	20241112	N	110020	500	45 억	109500	N	N	N	N
61	20241219	130805	57	100.00	KOSDAQ	화학	N	N	N	N	N	2655	-15	5	-0.56	81242385	30433	115.12	2670	2720	2565	3470	1870	2670	2669.55	1.21	0	-9754	2770	2720	2650	2600	2530	2745	2625	45	800	500	1810	5	1	9058762	241	-3.08	3.19	12	0.34	-861.00	831.00	10350	20231215	-74.35	1966	20241112	35.05	9940	-73.29	20240122	1966	35.05	20241112	9990	-73.42	20231219	1966	35.05	20241112	N	110020	500	45 억	109500	N	N	N	N
62	20241219	120808	57	100.00	KOSDAQ	화학	N	N	N	N	N	2660	-10	5	-0.37	73540765	27514	104.08	2670	2720	2565	3470	1870	2670	2672.85	1.21	0	-9924	2770	2720	2650	2600	2530	2745	2625	45	800	500	1810	5	1	9058762	241	-3.09	3.20	12	0.30	-861.00	831.00	10350	20231215	-74.30	1966	20241112	35.30	9940	-73.24	20240122	1966	35.30	20241112	9990	-73.37	20231219	1966	35.30	20241112	N	110020	500	45 억	109500	N	N	N	N
63	20241219	110805	57	100.00	KOSDAQ	화학	N	N	N	N	N	2705	35	2	1.31	66468585	24872	94.08	2670	2720	2565	3470	1870	2670	2672.43	1.21	0	-8157	2770	2720	2650	2600	2530	2745	2625	45	800	500	1810	5	1	9058762	245	-3.14	3.26	12	0.27	-861.00	831.00	10350	20231215	-73.86	1966	20241112	37.59	9940	-72.79	20240122	1966	37.59	20241112	9990	-72.92	20231219	1966	37.59	20241112	N	110020	500	45 억	109500	N	N	N	N
64	20241219	100757	57	100.00	KOSDAQ	화학	N	N	N	N	N	2690	20	2	0.75	47519105	17856	67.54	2670	2720	2565	3470	1870	2670	2661.24	1.21	0	-2672	2770	2720	2650	2600	2530	2745	2625	45	800	500	1810	5	1	9058762	244	-3.12	3.24	12	0.20	-861.00	831.00	10350	20231215	-74.01	1966	20241112	36.83	9940	-72.94	20240122	1966	36.83	20241112	9990	-73.07	20231219	1966	36.83	20241112	N	110020	500	45 억	109500	N	N	N	N
65	20241219	090807	57	100.00	KOSDAQ	화학	N	N	N	N	N	2645	-25	5	-0.94	26621205	10045	38.00	2670	2670	2565	3470	1870	2670	2650.19	1.21	0	-3959	2770	2720	2650	2600	2530	2745	2625	45	800	500	1810	5	1	9058762	240	-3.07	3.18	12	0.11	-861.00	831.00	10350	20231215	-74.44	1966	20241112	34.54	9940	-73.39	20240122	1966	34.54	20241112	9990	-73.52	20231219	1966	34.54	20241112	N	110020	500	45 억	109500	N	N	N	N
66	20241218	160802	57	100.00	KOSDAQ	화학	N	N	N	N	N	2670	90	2	3.49	70049535	26432	44.98	2580	2700	2580	3350	1810	2580	2650.18	1.20	0	882	2806	2692	2636	2522	2466	2665	2495	45	770	500	1750	5	1	9058762	242	-3.10	3.21	12	0.29	-861.00	831.00	10350	20231215	-74.20	1966	20241112	35.81	9940	-73.14	20240122	1966	35.81	20241112	10000	-73.30	20231218	1966	35.81	20241112	N	110020	500	45 억	108618	N	N	N	N
67	20241218	150806	57	100.00	KOSDAQ	화학	N	N	N	N	N	2670	90	2	3.49	68099670	25703	43.74	2580	2700	2580	3350	1810	2580	2649.48	1.20	0	871	2806	2692	2636	2522	2466	2665	2495	45	770	500	1750	5	1	9058762	242	-3.10	3.21	12	0.28	-861.00	831.00	10350	20231215	-74.20	1966	20241112	35.81	9940	-73.14	20240122	1966	35.81	20241112	10000	-73.30	20231218	1966	35.81	20241112	N	110020	500	45 억	108618	N	N	N	N
68	20241218	140804	57	100.00	KOSDAQ	화학	N	N	N	N	N	2695	115	2	4.46	59473275	22478	38.25	2580	2700	2580	3350	1810	2580	2645.84	1.20	0	718	2806	2692	2636	2522	2466	2665	2495	45	770	500	1750	5	1	9058762	244	-3.13	3.24	12	0.25	-861.00	831.00	10350	20231215	-73.96	1966	20241112	37.08	9940	-72.89	20240122	1966	37.08	20241112	10000	-73.05	20231218	1966	37.08	20241112	N	110020	500	45 억	108618	N	N	N	N
69	20241218	130806	57	100.00	KOSDAQ	화학	N	N	N	N	N	2695	115	2	4.46	55091985	20852	35.48	2580	2695	2580	3350	1810	2580	2642.05	1.20	0	860	2806	2692	2636	2522	2466	2665	2495	45	770	500	1750	5	1	9058762	244	-3.13	3.24	12	0.23	-861.00	831.00	10350	20231215	-73.96	1966	20241112	37.08	9940	-72.89	20240122	1966	37.08	20241112	10000	-73.05	20231218	1966	37.08	20241112	N	110020	500	45 억	108618	N	N	N	N
70	20241218	120756	57	100.00	KOSDAQ	화학	N	N	N	N	N	2660	80	2	3.10	38372305	14603	24.85	2580	2665	2580	3350	1810	2580	2627.70	1.20	0	1865	2806	2692	2636	2522	2466	2665	2495	45	770	500	1750	5	1	9058762	241	-3.09	3.20	12	0.16	-861.00	831.00	10350	20231215	-74.30	1966	20241112	35.30	9940	-73.24	20240122	1966	35.30	20241112	10000	-73.40	20231218	1966	35.30	20241112	N	110020	500	45 억	108618	N	N	N	N
71	20241218	110804	57	100.00	KOSDAQ	화학	N	N	N	N	N	2640	60	2	2.33	31858360	12142	20.66	2580	2665	2580	3350	1810	2580	2623.81	1.20	0	1232	2806	2692	2636	2522	2466	2665	2495	45	770	500	1750	5	1	9058762	239	-3.07	3.18	12	0.13	-861.00	831.00	10350	20231215	-74.49	1966	20241112	34.28	9940	-73.44	20240122	1966	34.28	20241112	10000	-73.60	20231218	1966	34.28	20241112	N	110020	500	45 억	108618	N	N	N	N
72	20241218	100805	57	100.00	KOSDAQ	화학	N	N	N	N	N	2640	60	2	2.33	27300010	10408	17.71	2580	2665	2580	3350	1810	2580	2622.98	1.20	0	1957	2806	2692	2636	2522	2466	2665	2495	45	770	500	1750	5	1	9058762	239	-3.07	3.18	12	0.11	-861.00	831.00	10350	20231215	-74.49	1966	20241112	34.28	9940	-73.44	20240122	1966	34.28	20241112	10000	-73.60	20231218	1966	34.28	20241112	N	110020	500	45 억	108618	N	N	N	N
73	20241218	090807	57	100.00	KOSDAQ	화학	N	N	N	N	N	2620	40	2	1.55	3585580	1388	2.36	2580	2620	2580	3350	1810	2580	2583.27	1.20	0	155	2806	2692	2636	2522	2466	2665	2495	45	770	500	1750	5	1	9058762	237	-3.04	3.15	12	0.02	-861.00	831.00	10350	20231215	-74.69	1966	20241112	33.27	9940	-73.64	20240122	1966	33.27	20241112	10000	-73.80	20231218	1966	33.27	20241112	N	110020	500	45 억	108618	N	N	N	N
74	20241217	160801	57	100.00	KOSDAQ	화학	N	N	N	N	N	2580	-120	5	-4.44	155203740	58668	52.67	2750	2750	2580	3510	1890	2700	2645.39	1.26	0	-5347	2930	2815	2635	2520	2340	2872	2577	45	810	500	1830	5	1	9058762	234	-3.00	3.10	12	0.65	-861.00	831.00	10350	20231215	-75.07	1966	20241112	31.23	9940	-74.04	20240122	1966	31.23	20241112	10000	-74.20	20231218	1966	31.23	20241112	N	110020	500	45 억	113965	N	N	N	N
75	20241217	150803	57	100.00	KOSDAQ	화학	N	N	N	N	N	2595	-105	5	-3.89	144776980	54637	49.05	2750	2750	2580	3510	1890	2700	2649.73	1.26	0	-4948	2930	2815	2635	2520	2340	2872	2577	45	810	500	1830	5	1	9058762	235	-3.01	3.12	12	0.60	-861.00	831.00	10350	20231215	-74.93	1966	20241112	31.99	9940	-73.89	20240122	1966	31.99	20241112	10000	-74.05	20231218	1966	31.99	20241112	N	110020	500	45 억	113965	N	N	N	N
76	20241217	140756	57	100.00	KOSDAQ	화학	N	N	N	N	N	2625	-75	5	-2.78	142452615	53748	48.25	2750	2750	2580	3510	1890	2700	2650.31	1.26	0	-4566	2930	2815	2635	2520	2340	2872	2577	45	810	500	1830	5	1	9058762	238	-3.05	3.16	12	0.59	-861.00	831.00	10350	20231215	-74.64	1966	20241112	33.52	9940	-73.59	20240122	1966	33.52	20241112	10000	-73.75	20231218	1966	33.52	20241112	N	110020	500	45 억	113965	N	N	N	N
77	20241217	130751	57	100.00	KOSDAQ	화학	N	N	N	N	N	2625	-75	5	-2.78	126638290	47678	42.80	2750	2750	2580	3510	1890	2700	2656.05	1.26	0	-5844	2930	2815	2635	2520	2340	2872	2577	45	810	500	1830	5	1	9058762	238	-3.05	3.16	12	0.53	-861.00	831.00	10350	20231215	-74.64	1966	20241112	33.52	9940	-73.59	20240122	1966	33.52	20241112	10000	-73.75	20231218	1966	33.52	20241112	N	110020	500	45 억	113965	N	N	N	N
78	20241217	120742	57	100.00	KOSDAQ	화학	N	N	N	N	N	2705	5	2	0.19	73116275	27217	24.43	2750	2750	2650	3510	1890	2700	2686.38	1.26	0	-4528	2930	2815	2635	2520	2340	2872	2577	45	810	500	1830	5	1	9058762	245	-3.14	3.26	12	0.30	-861.00	831.00	10350	20231215	-73.86	1966	20241112	37.59	9940	-72.79	20240122	1966	37.59	20241112	10000	-72.95	20231218	1966	37.59	20241112	N	110020	500	45 억	113965	N	N	N	N
79	20241217	110747	57	100.00	KOSDAQ	화학	N	N	N	N	N	2685	-15	5	-0.56	72243490	26892	24.14	2750	2750	2650	3510	1890	2700	2686.39	1.26	0	-4393	2930	2815	2635	2520	2340	2872	2577	45	810	500	1830	5	1	9058762	243	-3.12	3.23	12	0.30	-861.00	831.00	10350	20231215	-74.06	1966	20241112	36.57	9940	-72.99	20240122	1966	36.57	20241112	10000	-73.15	20231218	1966	36.57	20241112	N	110020	500	45 억	113965	N	N	N	N
80	20241217	100754	57	100.00	KOSDAQ	화학	N	N	N	N	N	2700	0	3	0.00	53639510	20013	17.97	2750	2750	2650	3510	1890	2700	2680.16	1.26	0	-1679	2930	2815	2635	2520	2340	2872	2577	45	810	500	1830	5	1	9058762	245	-3.14	3.25	12	0.22	-861.00	831.00	10350	20231215	-73.91	1966	20241112	37.33	9940	-72.84	20240122	1966	37.33	20241112	10000	-73.00	20231218	1966	37.33	20241112	N	110020	500	45 억	113965	N	N	N	N
81	20241217	090802	57	100.00	KOSDAQ	화학	N	N	N	N	N	2680	-20	5	-0.74	12159790	4505	4.04	2750	2750	2660	3510	1890	2700	2699.16	1.26	0	881	2930	2815	2635	2520	2340	2872	2577	45	810	500	1830	5	1	9058762	243	-3.11	3.23	12	0.05	-861.00	831.00	10350	20231215	-74.11	1966	20241112	36.32	9940	-73.04	20240122	1966	36.32	20241112	10000	-73.20	20231218	1966	36.32	20241112	N	110020	500	45 억	113965	N	N	N	N
82	20241216	160753	57	100.00	KOSDAQ	화학	N	N	N	N	N	2700	245	2	9.98	292133950	110690	857.13	2460	2750	2455	3190	1720	2455	2638.93	1.19	0	5813	2538	2496	2468	2426	2398	2482	2412	45	735	500	1660	5	1	9058762	245	-3.14	3.25	12	1.22	-861.00	831.00	10350	20231215	-73.91	1966	20241112	37.33	9940	-72.84	20240122	1966	37.33	20241112	10000	-73.00	20231218	1966	37.33	20241112	N	110020	500	45 억	108090	N	N	N	N
83	20241216	150802	57	100.00	KOSDAQ	화학	N	N	N	N	N	2670	215	2	8.76	253627285	96362	746.18	2460	2750	2455	3190	1720	2455	2632.03	1.19	0	6342	2538	2496	2468	2426	2398	2482	2412	45	735	500	1660	5	1	9058762	242	-3.10	3.21	12	1.06	-861.00	831.00	10350	20231215	-74.20	1966	20241112	35.81	9940	-73.14	20240122	1966	35.81	20241112	10000	-73.30	20231218	1966	35.81	20241112	N	110020	500	45 억	108090	N	N	N	N
84	20241216	140801	57	100.00	KOSDAQ	화학	N	N	N	N	N	2655	200	2	8.15	237751655	90336	699.52	2460	2750	2455	3190	1720	2455	2631.86	1.19	0	4705	2538	2496	2468	2426	2398	2482	2412	45	735	500	1660	5	1	9058762	241	-3.08	3.19	12	1.00	-861.00	831.00	10350	20231215	-74.35	1966	20241112	35.05	9940	-73.29	20240122	1966	35.05	20241112	10000	-73.45	20231218	1966	35.05	20241112	N	110020	500	45 억	108090	N	N	N	N
85	20241216	130802	57	100.00	KOSDAQ	화학	N	N	N	N	N	2690	235	2	9.57	144506505	55906	432.91	2460	2690	2455	3190	1720	2455	2584.81	1.19	0	5129	2538	2496	2468	2426	2398	2482	2412	45	735	500	1660	5	1	9058762	244	-3.12	3.24	12	0.62	-861.00	831.00	10350	20231215	-74.01	1966	20241112	36.83	9940	-72.94	20240122	1966	36.83	20241112	10000	-73.10	20231218	1966	36.83	20241112	N	110020	500	45 억	108090	N	N	N	N
86	20241216	120802	57	100.00	KOSDAQ	화학	N	N	N	N	N	2640	185	2	7.54	101500345	39671	307.19	2460	2645	2455	3190	1720	2455	2558.55	1.19	0	1083	2538	2496	2468	2426	2398	2482	2412	45	735	500	1660	5	1	9058762	239	-3.07	3.18	12	0.44	-861.00	831.00	10350	20231215	-74.49	1966	20241112	34.28	9940	-73.44	20240122	1966	34.28	20241112	10000	-73.60	20231218	1966	34.28	20241112	N	110020	500	45 억	108090	N	N	N	N
87	20241216	110801	57	100.00	KOSDAQ	화학	N	N	N	N	N	2590	135	2	5.50	71387730	28159	218.05	2460	2590	2455	3190	1720	2455	2535.17	1.19	0	-555	2538	2496	2468	2426	2398	2482	2412	45	735	500	1660	5	1	9058762	235	-3.01	3.12	12	0.31	-861.00	831.00	10350	20231215	-74.98	1966	20241112	31.74	9940	-73.94	20240122	1966	31.74	20241112	10000	-74.10	20231218	1966	31.74	20241112	N	110020	500	45 억	108090	N	N	N	N
88	20241216	100802	57	100.00	KOSDAQ	화학	N	N	N	N	N	2560	105	2	4.28	56100010	22241	172.22	2460	2560	2455	3190	1720	2455	2522.37	1.19	0	1729	2538	2496	2468	2426	2398	2482	2412	45	735	500	1660	5	1	9058762	232	-2.97	3.08	12	0.25	-861.00	831.00	10350	20231215	-75.27	1966	20241112	30.21	9940	-74.25	20240122	1966	30.21	20241112	10000	-74.40	20231218	1966	30.21	20241112	N	110020	500	45 억	108090	N	N	N	N
89	20241216	090802	57	100.00	KOSDAQ	화학	N	N	N	N	N	2495	40	2	1.63	3230875	1302	10.08	2460	2530	2460	3190	1720	2455	2481.47	1.19	0	564	2538	2496	2468	2426	2398	2482	2412	45	735	500	1660	5	1	9058762	226	-2.90	3.00	12	0.01	-861.00	831.00	10350	20231215	-75.89	1966	20241112	26.91	9940	-74.90	20240122	1966	26.91	20241112	10000	-75.05	20231218	1966	26.91	20241112	N	110020	500	45 억	108090	N	N	N	N
90	20241213	160754	57	100.00	KOSDAQ	화학	N	N	N	N	N	2455	-25	5	-1.01	31744075	12914	83.21	2480	2510	2440	3220	1740	2480	2458.11	1.21	0	-1333	2540	2510	2455	2425	2370	2522	2437	45	740	500	1680	5	1	9058762	222	-2.85	2.95	12	0.14	-861.00	831.00	10350	20231215	-76.28	1966	20241112	24.87	9940	-75.30	20240122	1966	24.87	20241112	10350	-76.28	20231215	1966	24.87	20241112	N	110020	500	45 억	109295	N	N	N	N
91	20241213	150759	57	100.00	KOSDAQ	화학	N	N	N	N	N	2480	0	3	0.00	31321290	12742	82.11	2480	2510	2440	3220	1740	2480	2458.11	1.21	0	-1335	2540	2510	2455	2425	2370	2522	2437	45	740	500	1680	5	1	9058762	225	-2.88	2.98	12	0.14	-861.00	831.00	10350	20231215	-76.04	1966	20241112	26.14	9940	-75.05	20240122	1966	26.14	20241112	10350	-76.04	20231215	1966	26.14	20241112	N	110020	500	45 억	109295	N	N	N	N
92	20241213	140800	57	100.00	KOSDAQ	화학	N	N	N	N	N	2480	0	3	0.00	30702395	12492	80.49	2480	2510	2440	3220	1740	2480	2457.76	1.21	0	-1114	2540	2510	2455	2425	2370	2522	2437	45	740	500	1680	5	1	9058762	225	-2.88	2.98	12	0.14	-861.00	831.00	10350	20231215	-76.04	1966	20241112	26.14	9940	-75.05	20240122	1966	26.14	20241112	10350	-76.04	20231215	1966	26.14	20241112	N	110020	500	45 억	109295	N	N	N	N
93	20241213	130800	57	100.00	KOSDAQ	화학	N	N	N	N	N	2470	-10	5	-0.40	28227485	11488	74.03	2480	2510	2440	3220	1740	2480	2457.13	1.21	0	-1635	2540	2510	2455	2425	2370	2522	2437	45	740	500	1680	5	1	9058762	224	-2.87	2.97	12	0.13	-861.00	831.00	10350	20231215	-76.14	1966	20241112	25.64	9940	-75.15	20240122	1966	25.64	20241112	10350	-76.14	20231215	1966	25.64	20241112	N	110020	500	45 억	109295	N	N	N	N
94	20241213	120801	57	100.00	KOSDAQ	화학	N	N	N	N	N	2440	-40	5	-1.61	21830220	8886	57.26	2480	2510	2440	3220	1740	2480	2456.70	1.21	0	-962	2540	2510	2455	2425	2370	2522	2437	45	740	500	1680	5	1	9058762	221	-2.83	2.94	12	0.10	-861.00	831.00	10350	20231215	-76.43	1966	20241112	24.11	9940	-75.45	20240122	1966	24.11	20241112	10350	-76.43	20231215	1966	24.11	20241112	N	110020	500	45 억	109295	N	N	N	N
95	20241213	110758	57	100.00	KOSDAQ	화학	N	N	N	N	N	2460	-20	5	-0.81	18900100	7687	49.53	2480	2510	2440	3220	1740	2480	2458.71	1.21	0	-884	2540	2510	2455	2425	2370	2522	2437	45	740	500	1680	5	1	9058762	223	-2.86	2.96	12	0.08	-861.00	831.00	10350	20231215	-76.23	1966	20241112	25.13	9940	-75.25	20240122	1966	25.13	20241112	10350	-76.23	20231215	1966	25.13	20241112	N	110020	500	45 억	109295	N	N	N	N
96	20241213	100750	57	100.00	KOSDAQ	화학	N	N	N	N	N	2455	-25	5	-1.01	8808570	3565	22.97	2480	2510	2455	3220	1740	2480	2470.85	1.21	0	275	2540	2510	2455	2425	2370	2522	2437	45	740	500	1680	5	1	9058762	222	-2.85	2.95	12	0.04	-861.00	831.00	10350	20231215	-76.28	1966	20241112	24.87	9940	-75.30	20240122	1966	24.87	20241112	10350	-76.28	20231215	1966	24.87	20241112	N	110020	500	45 억	109295	N	N	N	N
97	20241213	090800	57	100.00	KOSDAQ	화학	N	N	N	N	N	2495	15	2	0.60	900400	362	2.33	2480	2495	2480	3220	1740	2480	2487.29	1.21	0	68	2540	2510	2455	2425	2370	2522	2437	45	740	500	1680	5	1	9058762	226	-2.90	3.00	12	0.00	-861.00	831.00	10350	20231215	-75.89	1966	20241112	26.91	9940	-74.90	20240122	1966	26.91	20241112	10350	-75.89	20231215	1966	26.91	20241112	N	110020	500	45 억	109295	N	N	N	N
98	20241212	160801	57	100.00	KOSDAQ	화학	N	N	N	N	N	2480	80	2	3.33	37744180	15519	95.51	2480	2485	2400	3120	1680	2400	2432.13	1.21	0	-671	2523	2461	2393	2331	2263	2427	2297	45	720	500	1630	5	1	9058762	225	-2.88	2.98	12	0.17	-861.00	831.00	10350	20231215	-76.04	1966	20241112	26.14	9940	-75.05	20240122	1966	26.14	20241112	10350	-76.04	20231215	1966	26.14	20241112	N	110020	500	45 억	109800	N	N	N	N
99	20241212	150754	57	100.00	KOSDAQ	화학	N	N	N	N	N	2440	40	2	1.67	32219555	13258	81.60	2480	2485	2400	3120	1680	2400	2430.20	1.21	0	-468	2523	2461	2393	2331	2263	2427	2297	45	720	500	1630	5	1	9058762	221	-2.83	2.94	12	0.15	-861.00	831.00	10350	20231215	-76.43	1966	20241112	24.11	9940	-75.45	20240122	1966	24.11	20241112	10350	-76.43	20231215	1966	24.11	20241112	N	110020	500	45 억	109800	N	N	N	N
100	20241212	140753	57	100.00	KOSDAQ	화학	N	N	N	N	N	2445	45	2	1.88	26508225	10896	67.06	2480	2485	2400	3120	1680	2400	2432.84	1.21	0	-1094	2523	2461	2393	2331	2263	2427	2297	45	720	500	1630	5	1	9058762	221	-2.84	2.94	12	0.12	-861.00	831.00	10350	20231215	-76.38	1966	20241112	24.36	9940	-75.40	20240122	1966	24.36	20241112	10350	-76.38	20231215	1966	24.36	20241112	N	110020	500	45 억	109800	N	N	N	N
101	20241212	130747	57	100.00	KOSDAQ	화학	N	N	N	N	N	2410	10	2	0.42	22386615	9196	56.60	2480	2485	2400	3120	1680	2400	2434.39	1.21	0	-1776	2523	2461	2393	2331	2263	2427	2297	45	720	500	1630	5	1	9058762	218	-2.80	2.90	12	0.10	-861.00	831.00	10350	20231215	-76.71	1966	20241112	22.58	9940	-75.75	20240122	1966	22.58	20241112	10350	-76.71	20231215	1966	22.58	20241112	N	110020	500	45 억	109800	N	N	N	N
102	20241212	120739	57	100.00	KOSDAQ	화학	N	N	N	N	N	2420	20	2	0.83	20103625	8247	50.76	2480	2485	2400	3120	1680	2400	2437.69	1.21	0	-1003	2523	2461	2393	2331	2263	2427	2297	45	720	500	1630	5	1	9058762	219	-2.81	2.91	12	0.09	-861.00	831.00	10350	20231215	-76.62	1966	20241112	23.09	9940	-75.65	20240122	1966	23.09	20241112	10350	-76.62	20231215	1966	23.09	20241112	N	110020	500	45 억	109800	N	N	N	N
103	20241212	110750	57	100.00	KOSDAQ	화학	N	N	N	N	N	2415	15	2	0.62	19738205	8096	49.83	2480	2485	2400	3120	1680	2400	2438.02	1.21	0	-936	2523	2461	2393	2331	2263	2427	2297	45	720	500	1630	5	1	9058762	219	-2.80	2.91	12	0.09	-861.00	831.00	10350	20231215	-76.67	1966	20241112	22.84	9940	-75.70	20240122	1966	22.84	20241112	10350	-76.67	20231215	1966	22.84	20241112	N	110020	500	45 억	109800	N	N	N	N
104	20241212	100748	57	100.00	KOSDAQ	화학	N	N	N	N	N	2415	15	2	0.62	18506555	7586	46.69	2480	2485	2400	3120	1680	2400	2439.57	1.21	0	-1372	2523	2461	2393	2331	2263	2427	2297	45	720	500	1630	5	1	9058762	219	-2.80	2.91	12	0.08	-861.00	831.00	10350	20231215	-76.67	1966	20241112	22.84	9940	-75.70	20240122	1966	22.84	20241112	10350	-76.67	20231215	1966	22.84	20241112	N	110020	500	45 억	109800	N	N	N	N
105	20241212	090754	57	100.00	KOSDAQ	화학	N	N	N	N	N	2450	50	2	2.08	1287090	519	3.19	2480	2480	2450	3120	1680	2400	2479.94	1.21	0	-114	2523	2461	2393	2331	2263	2427	2297	45	720	500	1630	5	1	9058762	222	-2.85	2.95	12	0.01	-861.00	831.00	10350	20231215	-76.33	1966	20241112	24.62	9940	-75.35	20240122	1966	24.62	20241112	10350	-76.33	20231215	1966	24.62	20241112	N	110020	500	45 억	109800	N	N	N	N
106	20241211	160747	57	100.00	KOSDAQ	화학	N	N	N	N	N	2400	100	2	4.35	38655135	16248	87.45	2420	2455	2325	2990	1610	2300	2379.07	1.21	0	-76	2426	2362	2251	2187	2076	2395	2220	45	690	500	1560	5	1	9058762	217	-2.79	2.89	12	0.18	-861.00	831.00	10350	20231215	-76.81	1966	20241112	22.08	9940	-75.86	20240122	1966	22.08	20241112	10350	-76.81	20231215	1966	22.08	20241112	N	110020	500	45 억	109547	N	N	N	N
107	20241211	150705	57	100.00	KOSDAQ	화학	N	N	N	N	N	2400	100	2	4.35	23055280	9735	52.40	2420	2455	2325	2990	1610	2300	2368.29	1.21	0	-865	2426	2362	2251	2187	2076	2395	2220	45	690	500	1560	5	1	9058762	217	-2.79	2.89	12	0.11	-861.00	831.00	10350	20231215	-76.81	1966	20241112	22.08	9940	-75.86	20240122	1966	22.08	20241112	10350	-76.81	20231215	1966	22.08	20241112	N	110020	500	45 억	109547	N	N	N	N
108	20241211	140753	57	100.00	KOSDAQ	화학	N	N	N	N	N	2395	95	2	4.13	20190100	8540	45.97	2420	2455	2325	2990	1610	2300	2364.18	1.21	0	-962	2426	2362	2251	2187	2076	2395	2220	45	690	500	1560	5	1	9058762	217	-2.78	2.88	12	0.09	-861.00	831.00	10350	20231215	-76.86	1966	20241112	21.82	9940	-75.91	20240122	1966	21.82	20241112	10350	-76.86	20231215	1966	21.82	20241112	N	110020	500	45 억	109547	N	N	N	N
109	20241211	130756	57	100.00	KOSDAQ	화학	N	N	N	N	N	2385	85	2	3.70	18077945	7654	41.20	2420	2455	2325	2990	1610	2300	2361.90	1.21	0	-873	2426	2362	2251	2187	2076	2395	2220	45	690	500	1560	5	1	9058762	216	-2.77	2.87	12	0.08	-861.00	831.00	10350	20231215	-76.96	1966	20241112	21.31	9940	-76.01	20240122	1966	21.31	20241112	10350	-76.96	20231215	1966	21.31	20241112	N	110020	500	45 억	109547	N	N	N	N
110	20241211	120757	57	100.00	KOSDAQ	화학	N	N	N	N	N	2375	75	2	3.26	14882530	6307	33.95	2420	2455	2325	2990	1610	2300	2359.68	1.21	0	-382	2426	2362	2251	2187	2076	2395	2220	45	690	500	1560	5	1	9058762	215	-2.76	2.86	12	0.07	-861.00	831.00	10350	20231215	-77.05	1966	20241112	20.80	9940	-76.11	20240122	1966	20.80	20241112	10350	-77.05	20231215	1966	20.80	20241112	N	110020	500	45 억	109547	N	N	N	N
111	20241211	110753	57	100.00	KOSDAQ	화학	N	N	N	N	N	2380	80	2	3.48	14832655	6286	33.83	2420	2455	2325	2990	1610	2300	2359.63	1.21	0	-366	2426	2362	2251	2187	2076	2395	2220	45	690	500	1560	5	1	9058762	216	-2.76	2.86	12	0.07	-861.00	831.00	10350	20231215	-77.00	1966	20241112	21.06	9940	-76.06	20240122	1966	21.06	20241112	10350	-77.00	20231215	1966	21.06	20241112	N	110020	500	45 억	109547	N	N	N	N
112	20241211	100755	57	100.00	KOSDAQ	화학	N	N	N	N	N	2365	65	2	2.83	13633805	5782	31.12	2420	2455	2325	2990	1610	2300	2357.97	1.21	0	-439	2426	2362	2251	2187	2076	2395	2220	45	690	500	1560	5	1	9058762	214	-2.75	2.85	12	0.06	-861.00	831.00	10350	20231215	-77.15	1966	20241112	20.30	9940	-76.21	20240122	1966	20.30	20241112	10350	-77.15	20231215	1966	20.30	20241112	N	110020	500	45 억	109547	N	N	N	N
113	20241211	090759	57	100.00	KOSDAQ	화학	N	N	N	N	N	2350	50	2	2.17	8049650	3423	18.42	2420	2455	2325	2990	1610	2300	2351.64	1.21	0	-663	2426	2362	2251	2187	2076	2395	2220	45	690	500	1560	5	1	9058762	213	-2.73	2.83	12	0.04	-861.00	831.00	10350	20231215	-77.29	1966	20241112	19.53	9940	-76.36	20240122	1966	19.53	20241112	10350	-77.29	20231215	1966	19.53	20241112	N	110020	500	45 억	109547	N	N	N	N
114	20241210	160749	57	100.00	KOSDAQ	화학	N	N	N	N	N	2300	150	2	6.98	41276735	18579	43.30	2150	2315	2140	2795	1505	2150	2221.69	1.17	0	3260	2456	2302	2226	2072	1996	2265	2035	45	645	500	1460	5	1	9058762	208	-2.67	2.77	12	0.21	-861.00	831.00	10350	20231215	-77.78	1966	20241112	16.99	9940	-76.86	20240122	1966	16.99	20241112	10350	-77.78	20231215	1966	16.99	20241112	N	110020	500	45 억	106110	N	N	N	N
115	20241210	150750	57	100.00	KOSDAQ	화학	N	N	N	N	N	2300	150	2	6.98	41111135	18507	43.14	2150	2315	2140	2795	1505	2150	2221.38	1.17	0	3225	2456	2302	2226	2072	1996	2265	2035	45	645	500	1460	5	1	9058762	208	-2.67	2.77	12	0.20	-861.00	831.00	10350	20231215	-77.78	1966	20241112	16.99	9940	-76.86	20240122	1966	16.99	20241112	10350	-77.78	20231215	1966	16.99	20241112	N	110020	500	45 억	106110	N	N	N	N
116	20241210	140750	57	100.00	KOSDAQ	화학	N	N	N	N	N	2290	140	2	6.51	41012210	18464	43.04	2150	2315	2140	2795	1505	2150	2221.20	1.17	0	3225	2456	2302	2226	2072	1996	2265	2035	45	645	500	1460	5	1	9058762	207	-2.66	2.76	12	0.20	-861.00	831.00	10350	20231215	-77.87	1966	20241112	16.48	9940	-76.96	20240122	1966	16.48	20241112	10350	-77.87	20231215	1966	16.48	20241112	N	110020	500	45 억	106110	N	N	N	N
117	20241210	130749	57	100.00	KOSDAQ	화학	N	N	N	N	N	2310	160	2	7.44	40590850	18280	42.61	2150	2315	2140	2795	1505	2150	2220.51	1.17	0	3041	2456	2302	2226	2072	1996	2265	2035	45	645	500	1460	5	1	9058762	209	-2.68	2.78	12	0.20	-861.00	831.00	10350	20231215	-77.68	1966	20241112	17.50	9940	-76.76	20240122	1966	17.50	20241112	10350	-77.68	20231215	1966	17.50	20241112	N	110020	500	45 억	106110	N	N	N	N
118	20241210	120749	57	100.00	KOSDAQ	화학	N	N	N	N	N	2310	160	2	7.44	40565465	18269	42.58	2150	2315	2140	2795	1505	2150	2220.45	1.17	0	3041	2456	2302	2226	2072	1996	2265	2035	45	645	500	1460	5	1	9058762	209	-2.68	2.78	12	0.20	-861.00	831.00	10350	20231215	-77.68	1966	20241112	17.50	9940	-76.76	20240122	1966	17.50	20241112	10350	-77.68	20231215	1966	17.50	20241112	N	110020	500	45 억	106110	N	N	N	N
119	20241210	110748	57	100.00	KOSDAQ	화학	N	N	N	N	N	2250	100	2	4.65	39110850	17640	41.12	2150	2315	2140	2795	1505	2150	2217.17	1.17	0	3058	2456	2302	2226	2072	1996	2265	2035	45	645	500	1460	5	1	9058762	204	-2.61	2.71	12	0.19	-861.00	831.00	10350	20231215	-78.26	1966	20241112	14.45	9940	-77.36	20240122	1966	14.45	20241112	10350	-78.26	20231215	1966	14.45	20241112	N	110020	500	45 억	106110	N	N	N	N
120	20241210	100749	57	100.00	KOSDAQ	화학	N	N	N	N	N	2315	165	2	7.67	30983625	14089	32.84	2150	2315	2140	2795	1505	2150	2199.14	1.17	0	2452	2456	2302	2226	2072	1996	2265	2035	45	645	500	1460	5	1	9058762	210	-2.69	2.79	12	0.16	-861.00	831.00	10350	20231215	-77.63	1966	20241112	17.75	9940	-76.71	20240122	1966	17.75	20241112	10350	-77.63	20231215	1966	17.75	20241112	N	110020	500	45 억	106110	N	N	N	N
121	20241210	090754	57	100.00	KOSDAQ	화학	N	N	N	N	N	2265	115	2	5.35	17972110	8335	19.43	2150	2270	2140	2795	1505	2150	2156.22	1.17	0	3607	2456	2302	2226	2072	1996	2265	2035	45	645	500	1460	5	1	9058762	205	-2.63	2.73	12	0.09	-861.00	831.00	10350	20231215	-78.12	1966	20241112	15.21	9940	-77.21	20240122	1966	15.21	20241112	10350	-78.12	20231215	1966	15.21	20241112	N	110020	500	45 억	106110	N	N	N	N
122	20241209	160747	57	100.00	KOSDAQ	화학	N	N	N	N	N	2150	-250	5	-10.42	95535995	42804	93.71	2280	2380	2150	3120	1680	2400	2231.94	1.29	0	-10630	2520	2460	2380	2320	2240	2420	2280	45	720	500	1630	5	1	9058762	195	-2.50	2.59	12	0.47	-861.00	831.00	10350	20231215	-79.23	1966	20241112	9.36	9940	-78.37	20240122	1966	9.36	20241112	10350	-79.23	20231215	1966	9.36	20241112	N	110020	500	45 억	116649	N	N	N	N
123	20241209	150746	57	100.00	KOSDAQ	화학	N	N	N	N	N	2185	-215	5	-8.96	82589875	36827	80.63	2280	2380	2170	3120	1680	2400	2242.64	1.29	0	-10411	2520	2460	2380	2320	2240	2420	2280	45	720	500	1630	5	1	9058762	198	-2.54	2.63	12	0.41	-861.00	831.00	10350	20231215	-78.89	1966	20241112	11.14	9940	-78.02	20240122	1966	11.14	20241112	10350	-78.89	20231215	1966	11.14	20241112	N	110020	500	45 억	116649	N	N	N	N
124	20241209	140748	57	100.00	KOSDAQ	화학	N	N	N	N	N	2180	-220	5	-9.17	73222640	32549	71.26	2280	2380	2170	3120	1680	2400	2249.61	1.29	0	-10527	2520	2460	2380	2320	2240	2420	2280	45	720	500	1630	5	1	9058762	197	-2.53	2.62	12	0.36	-861.00	831.00	10350	20231215	-78.94	1966	20241112	10.89	9940	-78.07	20240122	1966	10.89	20241112	10350	-78.94	20231215	1966	10.89	20241112	N	110020	500	45 억	116649	N	N	N	N
125	20241209	130750	57	100.00	KOSDAQ	화학	N	N	N	N	N	2225	-175	5	-7.29	57018420	25213	55.20	2280	2380	2225	3120	1680	2400	2261.47	1.29	0	-4015	2520	2460	2380	2320	2240	2420	2280	45	720	500	1630	5	1	9058762	202	-2.58	2.68	12	0.28	-861.00	831.00	10350	20231215	-78.50	1966	20241112	13.17	9940	-77.62	20240122	1966	13.17	20241112	10350	-78.50	20231215	1966	13.17	20241112	N	110020	500	45 억	116649	N	N	N	N
126	20241209	120746	57	100.00	KOSDAQ	화학	N	N	N	N	N	2240	-160	5	-6.67	50890135	22469	49.19	2280	2380	2235	3120	1680	2400	2264.90	1.29	0	-2774	2520	2460	2380	2320	2240	2420	2280	45	720	500	1630	5	1	9058762	203	-2.60	2.70	12	0.25	-861.00	831.00	10350	20231215	-78.36	1966	20241112	13.94	9940	-77.46	20240122	1966	13.94	20241112	10350	-78.36	20231215	1966	13.94	20241112	N	110020	500	45 억	116649	N	N	N	N
127	20241209	110748	57	100.00	KOSDAQ	화학	N	N	N	N	N	2285	-115	5	-4.79	28762860	12658	27.71	2280	2380	2250	3120	1680	2400	2272.31	1.29	0	1845	2520	2460	2380	2320	2240	2420	2280	45	720	500	1630	5	1	9058762	207	-2.65	2.75	12	0.14	-861.00	831.00	10350	20231215	-77.92	1966	20241112	16.23	9940	-77.01	20240122	1966	16.23	20241112	10350	-77.92	20231215	1966	16.23	20241112	N	110020	500	45 억	116649	N	N	N	N
128	20241209	100746	57	100.00	KOSDAQ	화학	N	N	N	N	N	2275	-125	5	-5.21	27340175	12033	26.34	2280	2380	2250	3120	1680	2400	2272.10	1.29	0	1840	2520	2460	2380	2320	2240	2420	2280	45	720	500	1630	5	1	9058762	206	-2.64	2.74	12	0.13	-861.00	831.00	10350	20231215	-78.02	1966	20241112	15.72	9940	-77.11	20240122	1966	15.72	20241112	10350	-78.02	20231215	1966	15.72	20241112	N	110020	500	45 억	116649	N	N	N	N
129	20241209	090742	57	100.00	KOSDAQ	화학	N	N	N	N	N	2290	-110	5	-4.58	5850790	2555	5.59	2280	2380	2280	3120	1680	2400	2289.94	1.29	0	1414	2520	2460	2380	2320	2240	2420	2280	45	720	500	1630	5	1	9058762	207	-2.66	2.76	12	0.03	-861.00	831.00	10350	20231215	-77.87	1966	20241112	16.48	9940	-76.96	20240122	1966	16.48	20241112	10350	-77.87	20231215	1966	16.48	20241112	N	110020	500	45 억	116649	N	N	N	N
130	20241206	160740	57	100.00	KOSDAQ	화학	N	N	N	N	N	2400	-60	5	-2.44	107830880	45676	114.69	2435	2440	2300	3195	1725	2460	2360.78	1.37	0	-7673	2716	2587	2461	2332	2206	2652	2397	45	735	500	1670	5	1	9058762	217	-2.79	2.89	12	0.50	-861.00	831.00	10350	20231215	-76.81	1966	20241112	22.08	9940	-75.86	20240122	1966	22.08	20241112	10350	-76.81	20231215	1966	22.08	20241112	N	110020	500	45 억	124330	N	N	N	N
131	20241206	150744	57	100.00	KOSDAQ	화학	N	N	N	N	N	2415	-45	5	-1.83	96197170	40809	102.47	2435	2440	2300	3195	1725	2460	2357.25	1.37	0	-4505	2716	2587	2461	2332	2206	2652	2397	45	735	500	1670	5	1	9058762	219	-2.80	2.91	12	0.45	-861.00	831.00	10350	20231215	-76.67	1966	20241112	22.84	9940	-75.70	20240122	1966	22.84	20241112	10350	-76.67	20231215	1966	22.84	20241112	N	110020	500	45 억	124330	N	N	N	N
132	20241206	140742	57	100.00	KOSDAQ	화학	N	N	N	N	N	2345	-115	5	-4.67	90558695	38440	96.52	2435	2440	2300	3195	1725	2460	2355.85	1.37	0	-3567	2716	2587	2461	2332	2206	2652	2397	45	735	500	1670	5	1	9058762	212	-2.72	2.82	12	0.42	-861.00	831.00	10350	20231215	-77.34	1966	20241112	19.28	9940	-76.41	20240122	1966	19.28	20241112	10350	-77.34	20231215	1966	19.28	20241112	N	110020	500	45 억	124330	N	N	N	N
133	20241206	130742	57	100.00	KOSDAQ	화학	N	N	N	N	N	2315	-145	5	-5.89	78523200	33241	83.47	2435	2440	2315	3195	1725	2460	2362.24	1.37	0	-3877	2716	2587	2461	2332	2206	2652	2397	45	735	500	1670	5	1	9058762	210	-2.69	2.79	12	0.37	-861.00	831.00	10350	20231215	-77.63	1966	20241112	17.75	9940	-76.71	20240122	1966	17.75	20241112	10350	-77.63	20231215	1966	17.75	20241112	N	110020	500	45 억	124330	N	N	N	N
134	20241206	120739	57	100.00	KOSDAQ	화학	N	N	N	N	N	2365	-95	5	-3.86	68794655	29075	73.01	2435	2440	2315	3195	1725	2460	2366.11	1.37	0	273	2716	2587	2461	2332	2206	2652	2397	45	735	500	1670	5	1	9058762	214	-2.75	2.85	12	0.32	-861.00	831.00	10350	20231215	-77.15	1966	20241112	20.30	9940	-76.21	20240122	1966	20.30	20241112	10350	-77.15	20231215	1966	20.30	20241112	N	110020	500	45 억	124330	N	N	N	N
135	20241206	110737	57	100.00	KOSDAQ	화학	N	N	N	N	N	2350	-110	5	-4.47	56358025	23775	59.70	2435	2440	2315	3195	1725	2460	2370.47	1.37	0	-3622	2716	2587	2461	2332	2206	2652	2397	45	735	500	1670	5	1	9058762	213	-2.73	2.83	12	0.26	-861.00	831.00	10350	20231215	-77.29	1966	20241112	19.53	9940	-76.36	20240122	1966	19.53	20241112	10350	-77.29	20231215	1966	19.53	20241112	N	110020	500	45 억	124330	N	N	N	N
136	20241206	100736	57	100.00	KOSDAQ	화학	N	N	N	N	N	2350	-110	5	-4.47	27727415	11663	29.28	2435	2440	2330	3195	1725	2460	2377.38	1.37	0	-2375	2716	2587	2461	2332	2206	2652	2397	45	735	500	1670	5	1	9058762	213	-2.73	2.83	12	0.13	-861.00	831.00	10350	20231215	-77.29	1966	20241112	19.53	9940	-76.36	20240122	1966	19.53	20241112	10350	-77.29	20231215	1966	19.53	20241112	N	110020	500	45 억	124330	N	N	N	N
137	20241206	090742	57	100.00	KOSDAQ	화학	N	N	N	N	N	2360	-100	5	-4.07	8159080	3395	8.52	2435	2435	2360	3195	1725	2460	2403.26	1.37	0	-350	2716	2587	2461	2332	2206	2652	2397	45	735	500	1670	5	1	9058762	214	-2.74	2.84	12	0.04	-861.00	831.00	10350	20231215	-77.20	1966	20241112	20.04	9940	-76.26	20240122	1966	20.04	20241112	10350	-77.20	20231215	1966	20.04	20241112	N	110020	500	45 억	124330	N	N	N	N
138	20241205	160728	57	100.00	KOSDAQ	화학	N	N	N	N	N	2460	55	2	2.29	98557345	39706	88.16	2355	2590	2335	3125	1685	2405	2482.18	1.39	0	6864	2555	2480	2440	2365	2325	2460	2345	45	720	500	1630	5	1	9058762	223	-2.86	2.96	12	0.44	-861.00	831.00	10350	20231215	-76.23	1966	20241112	25.13	9940	-75.25	20240122	1966	25.13	20241112	10350	-76.23	20231215	1966	25.13	20241112	N	110020	500	45 억	125873	N	N	N	N
139	20241205	150733	57	100.00	KOSDAQ	화학	N	N	N	N	N	2490	85	2	3.53	97621950	39326	87.32	2355	2590	2335	3125	1685	2405	2482.38	1.39	0	6607	2555	2480	2440	2365	2325	2460	2345	45	720	500	1630	5	1	9058762	226	-2.89	3.00	12	0.43	-861.00	831.00	10350	20231215	-75.94	1966	20241112	26.65	9940	-74.95	20240122	1966	26.65	20241112	10350	-75.94	20231215	1966	26.65	20241112	N	110020	500	45 억	125873	N	N	N	N
140	20241205	140720	57	100.00	KOSDAQ	화학	N	N	N	N	N	2495	90	2	3.74	90792460	36573	81.20	2355	2590	2335	3125	1685	2405	2482.50	1.39	0	6369	2555	2480	2440	2365	2325	2460	2345	45	720	500	1630	5	1	9058762	226	-2.90	3.00	12	0.40	-861.00	831.00	10350	20231215	-75.89	1966	20241112	26.91	9940	-74.90	20240122	1966	26.91	20241112	10350	-75.89	20231215	1966	26.91	20241112	N	110020	500	45 억	125873	N	N	N	N
141	20241205	130729	57	100.00	KOSDAQ	화학	N	N	N	N	N	2495	90	2	3.74	85304800	34369	76.31	2355	2590	2335	3125	1685	2405	2482.03	1.39	0	5820	2555	2480	2440	2365	2325	2460	2345	45	720	500	1630	5	1	9058762	226	-2.90	3.00	12	0.38	-861.00	831.00	10350	20231215	-75.89	1966	20241112	26.91	9940	-74.90	20240122	1966	26.91	20241112	10350	-75.89	20231215	1966	26.91	20241112	N	110020	500	45 억	125873	N	N	N	N
142	20241205	120729	57	100.00	KOSDAQ	화학	N	N	N	N	N	2520	115	2	4.78	78136035	31506	69.95	2355	2590	2335	3125	1685	2405	2480.04	1.39	0	6522	2555	2480	2440	2365	2325	2460	2345	45	720	500	1630	5	1	9058762	228	-2.93	3.03	12	0.35	-861.00	831.00	10350	20231215	-75.65	1966	20241112	28.18	9940	-74.65	20240122	1966	28.18	20241112	10350	-75.65	20231215	1966	28.18	20241112	N	110020	500	45 억	125873	N	N	N	N
143	20241205	110728	57	100.00	KOSDAQ	화학	N	N	N	N	N	2495	90	2	3.74	46630230	18971	42.12	2355	2500	2335	3125	1685	2405	2457.97	1.39	0	2239	2555	2480	2440	2365	2325	2460	2345	45	720	500	1630	5	1	9058762	226	-2.90	3.00	12	0.21	-861.00	831.00	10350	20231215	-75.89	1966	20241112	26.91	9940	-74.90	20240122	1966	26.91	20241112	10350	-75.89	20231215	1966	26.91	20241112	N	110020	500	45 억	125873	N	N	N	N
144	20241205	100725	57	100.00	KOSDAQ	화학	N	N	N	N	N	2475	70	2	2.91	37362630	15250	33.86	2355	2500	2335	3125	1685	2405	2450.01	1.39	0	661	2555	2480	2440	2365	2325	2460	2345	45	720	500	1630	5	1	9058762	224	-2.87	2.98	12	0.17	-861.00	831.00	10350	20231215	-76.09	1966	20241112	25.89	9940	-75.10	20240122	1966	25.89	20241112	10350	-76.09	20231215	1966	25.89	20241112	N	110020	500	45 억	125873	N	N	N	N
145	20241205	090730	57	100.00	KOSDAQ	화학	N	N	N	N	N	2495	90	2	3.74	8797250	3629	8.06	2355	2500	2335	3125	1685	2405	2424.15	1.39	0	640	2555	2480	2440	2365	2325	2460	2345	45	720	500	1630	5	1	9058762	226	-2.90	3.00	12	0.04	-861.00	831.00	10350	20231215	-75.89	1966	20241112	26.91	9940	-74.90	20240122	1966	26.91	20241112	10350	-75.89	20231215	1966	26.91	20241112	N	110020	500	45 억	125873	N	N	N	N
146	20241204	160716	57	100.00	KOSDAQ	화학	N	N	N	N	N	2405	-135	5	-5.31	109115570	44759	94.46	2510	2515	2400	3300	1780	2540	2437.85	1.49	0	-2515	2813	2676	2588	2451	2363	2632	2407	45	760	500	1720	5	1	9058762	218	-2.79	2.89	12	0.49	-861.00	831.00	10350	20231215	-76.76	1966	20241112	22.33	9940	-75.80	20240122	1966	22.33	20241112	10350	-76.76	20231215	1966	22.33	20241112	N	110020	500	45 억	134692	N	N	N	N
147	20241204	150717	57	100.00	KOSDAQ	화학	N	N	N	N	N	2465	-75	5	-2.95	88578920	36225	76.45	2510	2515	2400	3300	1780	2540	2445.24	1.49	0	-2485	2813	2676	2588	2451	2363	2632	2407	45	760	500	1720	5	1	9058762	223	-2.86	2.97	12	0.40	-861.00	831.00	10350	20231215	-76.18	1966	20241112	25.38	9940	-75.20	20240122	1966	25.38	20241112	10350	-76.18	20231215	1966	25.38	20241112	N	110020	500	45 억	134692	N	N	N	N
148	20241204	140716	57	100.00	KOSDAQ	화학	N	N	N	N	N	2455	-85	5	-3.35	73361465	30057	63.44	2510	2515	2400	3300	1780	2540	2440.74	1.49	0	-65	2813	2676	2588	2451	2363	2632	2407	45	760	500	1720	5	1	9058762	222	-2.85	2.95	12	0.33	-861.00	831.00	10350	20231215	-76.28	1966	20241112	24.87	9940	-75.30	20240122	1966	24.87	20241112	10350	-76.28	20231215	1966	24.87	20241112	N	110020	500	45 억	134692	N	N	N	N
149	20241204	130715	57	100.00	KOSDAQ	화학	N	N	N	N	N	2460	-80	5	-3.15	66069265	27105	57.21	2510	2510	2400	3300	1780	2540	2437.53	1.49	0	-437	2813	2676	2588	2451	2363	2632	2407	45	760	500	1720	5	1	9058762	223	-2.86	2.96	12	0.30	-861.00	831.00	10350	20231215	-76.23	1966	20241112	25.13	9940	-75.25	20240122	1966	25.13	20241112	10350	-76.23	20231215	1966	25.13	20241112	N	110020	500	45 억	134692	N	N	N	N
150	20241204	120712	57	100.00	KOSDAQ	화학	N	N	N	N	N	2455	-85	5	-3.35	61855365	25389	53.58	2510	2510	2400	3300	1780	2540	2436.31	1.49	0	-1885	2813	2676	2588	2451	2363	2632	2407	45	760	500	1720	5	1	9058762	222	-2.85	2.95	12	0.28	-861.00	831.00	10350	20231215	-76.28	1966	20241112	24.87	9940	-75.30	20240122	1966	24.87	20241112	10350	-76.28	20231215	1966	24.87	20241112	N	110020	500	45 억	134692	N	N	N	N
151	20241204	110703	57	100.00	KOSDAQ	화학	N	N	N	N	N	2435	-105	5	-4.13	58945125	24199	51.07	2510	2510	2400	3300	1780	2540	2435.85	1.49	0	-2293	2813	2676	2588	2451	2363	2632	2407	45	760	500	1720	5	1	9058762	221	-2.83	2.93	12	0.27	-861.00	831.00	10350	20231215	-76.47	1966	20241112	23.86	9940	-75.50	20240122	1966	23.86	20241112	10350	-76.47	20231215	1966	23.86	20241112	N	110020	500	45 억	134692	N	N	N	N
152	20241204	100705	57	100.00	KOSDAQ	화학	N	N	N	N	N	2430	-110	5	-4.33	39652375	16188	34.16	2510	2510	2420	3300	1780	2540	2449.49	1.49	0	-1320	2813	2676	2588	2451	2363	2632	2407	45	760	500	1720	5	1	9058762	220	-2.82	2.92	12	0.18	-861.00	831.00	10350	20231215	-76.52	1966	20241112	23.60	9940	-75.55	20240122	1966	23.60	20241112	10350	-76.52	20231215	1966	23.60	20241112	N	110020	500	45 억	134692	N	N	N	N
153	20241204	090718	57	100.00	KOSDAQ	화학	N	N	N	N	N	2425	-115	5	-4.53	15704980	6398	13.50	2510	2510	2425	3300	1780	2540	2454.67	1.49	0	3542	2813	2676	2588	2451	2363	2632	2407	45	760	500	1720	5	1	9058762	220	-2.82	2.92	12	0.07	-861.00	831.00	10350	20231215	-76.57	1966	20241112	23.35	9940	-75.60	20240122	1966	23.35	20241112	10350	-76.57	20231215	1966	23.35	20241112	N	110020	500	45 억	134692	N	N	N	N
154	20241203	160747	57	100.00	KOSDAQ	화학	N	N	N	N	N	2540	-160	5	-5.93	122735390	47209	61.00	2700	2725	2500	3510	1890	2700	2599.61	1.54	0	-5155	2793	2746	2673	2626	2553	2770	2650	45	810	500	1830	5	1	9058762	230	-2.95	3.06	12	0.52	-861.00	831.00	10350	20231215	-75.46	1966	20241112	29.20	9940	-74.45	20240122	1966	29.20	20241112	10350	-75.46	20231215	1966	29.20	20241112	N	110020	500	45 억	139686	N	N	N	N
155	20241203	150813	57	100.00	KOSDAQ	화학	N	N	N	N	N	2585	-115	5	-4.26	117980300	45344	58.59	2700	2725	2500	3510	1890	2700	2601.66	1.54	0	-4844	2793	2746	2673	2626	2553	2770	2650	45	810	500	1830	5	1	9058762	234	-3.00	3.11	12	0.50	-861.00	831.00	10350	20231215	-75.02	1966	20241112	31.49	9940	-73.99	20240122	1966	31.49	20241112	10350	-75.02	20231215	1966	31.49	20241112	N	110020	500	45 억	139686	N	N	N	N
156	20241203	140802	57	100.00	KOSDAQ	화학	N	N	N	N	N	2540	-160	5	-5.93	112376985	43152	55.75	2700	2725	2500	3510	1890	2700	2603.97	1.54	0	-4632	2793	2746	2673	2626	2553	2770	2650	45	810	500	1830	5	1	9058762	230	-2.95	3.06	12	0.48	-861.00	831.00	10350	20231215	-75.46	1966	20241112	29.20	9940	-74.45	20240122	1966	29.20	20241112	10350	-75.46	20231215	1966	29.20	20241112	N	110020	500	45 억	139686	N	N	N	N
157	20241203	130803	57	100.00	KOSDAQ	화학	N	N	N	N	N	2560	-140	5	-5.19	100996765	38684	49.98	2700	2725	2500	3510	1890	2700	2610.57	1.54	0	-2192	2793	2746	2673	2626	2553	2770	2650	45	810	500	1830	5	1	9058762	232	-2.97	3.08	12	0.43	-861.00	831.00	10350	20231215	-75.27	1966	20241112	30.21	9940	-74.25	20240122	1966	30.21	20241112	10350	-75.27	20231215	1966	30.21	20241112	N	110020	500	45 억	139686	N	N	N	N
158	20241203	120811	57	100.00	KOSDAQ	화학	N	N	N	N	N	2575	-125	5	-4.63	98448920	37690	48.70	2700	2725	2500	3510	1890	2700	2611.82	1.54	0	-1594	2793	2746	2673	2626	2553	2770	2650	45	810	500	1830	5	1	9058762	233	-2.99	3.10	12	0.42	-861.00	831.00	10350	20231215	-75.12	1966	20241112	30.98	9940	-74.09	20240122	1966	30.98	20241112	10350	-75.12	20231215	1966	30.98	20241112	N	110020	500	45 억	139686	N	N	N	N
159	20241203	110754	57	100.00	KOSDAQ	화학	N	N	N	N	N	2570	-130	5	-4.81	83163150	31696	40.95	2700	2725	2500	3510	1890	2700	2623.51	1.54	0	-3139	2793	2746	2673	2626	2553	2770	2650	45	810	500	1830	5	1	9058762	233	-2.98	3.09	12	0.35	-861.00	831.00	10350	20231215	-75.17	1966	20241112	30.72	9940	-74.14	20240122	1966	30.72	20241112	10350	-75.17	20231215	1966	30.72	20241112	N	110020	500	45 억	139686	N	N	N	N
160	20241203	100742	57	100.00	KOSDAQ	화학	N	N	N	N	N	2545	-155	5	-5.74	70701865	26823	34.66	2700	2725	2500	3510	1890	2700	2635.61	1.54	0	-4491	2793	2746	2673	2626	2553	2770	2650	45	810	500	1830	5	1	9058762	231	-2.96	3.06	12	0.30	-861.00	831.00	10350	20231215	-75.41	1966	20241112	29.45	9940	-74.40	20240122	1966	29.45	20241112	10350	-75.41	20231215	1966	29.45	20241112	N	110020	500	45 억	139686	N	N	N	N
161	20241203	090735	57	100.00	KOSDAQ	화학	N	N	N	N	N	2700	0	3	0.00	19284465	7158	9.25	2700	2725	2680	3510	1890	2700	2694.02	1.54	0	-932	2793	2746	2673	2626	2553	2770	2650	45	810	500	1830	5	1	9058762	245	-3.14	3.25	12	0.08	-861.00	831.00	10350	20231215	-73.91	1966	20241112	37.33	9940	-72.84	20240122	1966	37.33	20241112	10350	-73.91	20231215	1966	37.33	20241112	N	110020	500	45 억	139686	N	N	N	N
162	20241202	160724	57	100.00	KOSDAQ	화학	N	N	N	N	N	2700	100	2	3.85	205571760	76589	103.40	2600	2720	2600	3380	1820	2600	2684.10	1.38	0	15046	2846	2722	2611	2487	2376	2785	2550	45	780	500	1760	5	1	9058762	245	-3.14	3.25	12	0.85	-861.00	831.00	10350	20231215	-73.91	1966	20241112	37.33	9940	-72.84	20240122	1966	37.33	20241112	10350	-73.91	20231215	1966	37.33	20241112	N	110020	500	45 억	124581	N	N	N	N
163	20241202	150824	57	100.00	KOSDAQ	화학	N	N	N	N	N	2720	120	2	4.62	200498645	74714	100.87	2600	2720	2600	3380	1820	2600	2683.56	1.38	0	15249	2846	2722	2611	2487	2376	2785	2550	45	780	500	1760	5	1	9058762	246	-3.16	3.27	12	0.82	-861.00	831.00	10350	20231215	-73.72	1966	20241112	38.35	9940	-72.64	20240122	1966	38.35	20241112	10350	-73.72	20231215	1966	38.35	20241112	N	110020	500	45 억	124581	N	N	N	N
164	20241202	140745	57	100.00	KOSDAQ	화학	N	N	N	N	N	2700	100	2	3.85	121513710	45387	61.27	2600	2705	2600	3380	1820	2600	2677.30	1.38	0	-2914	2846	2722	2611	2487	2376	2785	2550	45	780	500	1760	5	1	9058762	245	-3.14	3.25	12	0.50	-861.00	831.00	10350	20231215	-73.91	1966	20241112	37.33	9940	-72.84	20240122	1966	37.33	20241112	10350	-73.91	20231215	1966	37.33	20241112	N	110020	500	45 억	124581	N	N	N	N
165	20241202	130739	57	100.00	KOSDAQ	화학	N	N	N	N	N	2690	90	2	3.46	115677115	43218	58.35	2600	2705	2600	3380	1820	2600	2676.61	1.38	0	-2487	2846	2722	2611	2487	2376	2785	2550	45	780	500	1760	5	1	9058762	244	-3.12	3.24	12	0.48	-861.00	831.00	10350	20231215	-74.01	1966	20241112	36.83	9940	-72.94	20240122	1966	36.83	20241112	10350	-74.01	20231215	1966	36.83	20241112	N	110020	500	45 억	124581	N	N	N	N
166	20241202	120756	57	100.00	KOSDAQ	화학	N	N	N	N	N	2705	105	2	4.04	108893665	40690	54.93	2600	2705	2600	3380	1820	2600	2676.20	1.38	0	-1461	2846	2722	2611	2487	2376	2785	2550	45	780	500	1760	5	1	9058762	245	-3.14	3.26	12	0.45	-861.00	831.00	10350	20231215	-73.86	1966	20241112	37.59	9940	-72.79	20240122	1966	37.59	20241112	10350	-73.86	20231215	1966	37.59	20241112	N	110020	500	45 억	124581	N	N	N	N
167	20241202	110713	57	100.00	KOSDAQ	화학	N	N	N	N	N	2650	50	2	1.92	89223340	33402	45.09	2600	2705	2600	3380	1820	2600	2671.22	1.38	0	-1908	2846	2722	2611	2487	2376	2785	2550	45	780	500	1760	5	1	9058762	240	-3.08	3.19	12	0.37	-861.00	831.00	10350	20231215	-74.40	1966	20241112	34.79	9940	-73.34	20240122	1966	34.79	20241112	10350	-74.40	20231215	1966	34.79	20241112	N	110020	500	45 억	124581	N	N	N	N
168	20241202	100717	57	100.00	KOSDAQ	화학	N	N	N	N	N	2685	85	2	3.27	70310140	26263	35.46	2600	2705	2600	3380	1820	2600	2677.19	1.38	0	-1694	2846	2722	2611	2487	2376	2785	2550	45	780	500	1760	5	1	9058762	243	-3.12	3.23	12	0.29	-861.00	831.00	10350	20231215	-74.06	1966	20241112	36.57	9940	-72.99	20240122	1966	36.57	20241112	10350	-74.06	20231215	1966	36.57	20241112	N	110020	500	45 억	124581	N	N	N	N
169	20241202	090715	57	100.00	KOSDAQ	화학	N	N	N	N	N	2650	50	2	1.92	8714235	3335	4.50	2600	2650	2600	3380	1820	2600	2613.00	1.38	0	2143	2846	2722	2611	2487	2376	2785	2550	45	780	500	1760	5	1	9058762	240	-3.08	3.19	12	0.04	-861.00	831.00	10350	20231215	-74.40	1966	20241112	34.79	9940	-73.34	20240122	1966	34.79	20241112	10350	-74.40	20231215	1966	34.79	20241112	N	110020	500	45 억	124581	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History