KissMeData/050760/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160542	57	100.00	KOSDAQ		화학	N	N	N	N	N	1340	-14	5	-1.03	2432620	1818	20.20	1338	1354	1320	1760	948	1354	1338.07	0.55	-18	-18	1387	1370	1338	1321	1289	1379	1330	82	406	500	940	1	1	16334678	219	-4.00	0.35	12	0.01	-335.00	3846.00	2280	20240117	-41.23	1178	20241210	13.75	2280	-41.23	20240117	1178	13.75	20241210	2280	-41.23	20240117	1178	13.75	20241210	1.04	N	050760	500	81 억	89688	N	N	N	N
3	20241231	150543	57	100.00	KOSDAQ		화학	N	N	N	N	N	1340	-14	5	-1.03	2432620	1818	20.20	1338	1354	1320	1760	948	1354	1338.07	0.55	-18	-18	1387	1370	1338	1321	1289	1379	1330	82	406	500	940	1	1	16334678	219	-4.00	0.35	12	0.01	-335.00	3846.00	2280	20240117	-41.23	1178	20241210	13.75	2280	-41.23	20240117	1178	13.75	20241210	2280	-41.23	20240117	1178	13.75	20241210	1.04	N	050760	500	81 억	89688	N	N	N	N
4	20241231	140541	57	100.00	KOSDAQ		화학	N	N	N	N	N	1340	-14	5	-1.03	2432620	1818	20.20	1338	1354	1320	1760	948	1354	1338.07	0.55	-18	-18	1387	1370	1338	1321	1289	1379	1330	82	406	500	940	1	1	16334678	219	-4.00	0.35	12	0.01	-335.00	3846.00	2280	20240117	-41.23	1178	20241210	13.75	2280	-41.23	20240117	1178	13.75	20241210	2280	-41.23	20240117	1178	13.75	20241210	1.04	N	050760	500	81 억	89688	N	N	N	N
5	20241231	130542	57	100.00	KOSDAQ		화학	N	N	N	N	N	1340	-14	5	-1.03	2432620	1818	20.20	1338	1354	1320	1760	948	1354	1338.07	0.55	-18	-18	1387	1370	1338	1321	1289	1379	1330	82	406	500	940	1	1	16334678	219	-4.00	0.35	12	0.01	-335.00	3846.00	2280	20240117	-41.23	1178	20241210	13.75	2280	-41.23	20240117	1178	13.75	20241210	2280	-41.23	20240117	1178	13.75	20241210	1.04	N	050760	500	81 억	89688	N	N	N	N
6	20241231	120542	57	100.00	KOSDAQ		화학	N	N	N	N	N	1340	-14	5	-1.03	2432620	1818	20.20	1338	1354	1320	1760	948	1354	1338.07	0.55	-18	-18	1387	1370	1338	1321	1289	1379	1330	82	406	500	940	1	1	16334678	219	-4.00	0.35	12	0.01	-335.00	3846.00	2280	20240117	-41.23	1178	20241210	13.75	2280	-41.23	20240117	1178	13.75	20241210	2280	-41.23	20240117	1178	13.75	20241210	1.04	N	050760	500	81 억	89688	N	N	N	N
7	20241231	110541	57	100.00	KOSDAQ		화학	N	N	N	N	N	1340	-14	5	-1.03	2432620	1818	20.20	1338	1354	1320	1760	948	1354	1338.07	0.55	-18	-18	1387	1370	1338	1321	1289	1379	1330	82	406	500	940	1	1	16334678	219	-4.00	0.35	12	0.01	-335.00	3846.00	2280	20240117	-41.23	1178	20241210	13.75	2280	-41.23	20240117	1178	13.75	20241210	2280	-41.23	20240117	1178	13.75	20241210	1.04	N	050760	500	81 억	89688	N	N	N	N
8	20241231	100534	57	100.00	KOSDAQ		화학	N	N	N	N	N	1340	-14	5	-1.03	2432620	1818	20.20	1338	1354	1320	1760	948	1354	1338.07	0.55	-18	-18	1387	1370	1338	1321	1289	1379	1330	82	406	500	940	1	1	16334678	219	-4.00	0.35	12	0.01	-335.00	3846.00	2280	20240117	-41.23	1178	20241210	13.75	2280	-41.23	20240117	1178	13.75	20241210	2280	-41.23	20240117	1178	13.75	20241210	1.04	N	050760	500	81 억	89688	N	N	N	N
9	20241231	090543	57	100.00	KOSDAQ		화학	N	N	N	N	N	1340	-14	5	-1.03	2432620	1818	20.20	1338	1354	1320	1760	948	1354	1338.07	0.55	-18	-18	1387	1370	1338	1321	1289	1379	1330	82	406	500	940	1	1	16334678	219	-4.00	0.35	12	0.01	-335.00	3846.00	2280	20240117	-41.23	1178	20241210	13.75	2280	-41.23	20240117	1178	13.75	20241210	2280	-41.23	20240117	1178	13.75	20241210	1.04	N	050760	500	81 억	89688	N	N	N	N
10	20241230	160539	57	100.00	KOSDAQ		화학	N	N	N	N	N	1340	-14	5	-1.03	2432620	1818	20.20	1338	1354	1320	1760	948	1354	1338.07	0.55	0	-18	1387	1370	1338	1321	1289	1379	1330	82	406	500	940	1	1	16334678	219	-4.00	0.35	12	0.01	-335.00	3846.00	2280	20240117	-41.23	1178	20241210	13.75	2280	-41.23	20240117	1178	13.75	20241210	2280	-41.23	20240117	1178	13.75	20241210	1.04	N	050760	500	81 억	89706	N	N	N	N
11	20241230	150542	57	100.00	KOSDAQ		화학	N	N	N	N	N	1330	-24	5	-1.77	1784060	1334	14.83	1338	1354	1320	1760	948	1354	1337.38	0.55	0	35	1387	1370	1338	1321	1289	1379	1330	82	406	500	940	1	1	16334678	217	-3.97	0.35	12	0.01	-335.00	3846.00	2280	20240117	-41.67	1178	20241210	12.90	2280	-41.67	20240117	1178	12.90	20241210	2280	-41.67	20240117	1178	12.90	20241210	1.04	N	050760	500	81 억	89706	N	N	N	N
12	20241230	140541	57	100.00	KOSDAQ		화학	N	N	N	N	N	1341	-13	5	-0.96	1028346	766	8.51	1338	1354	1338	1760	948	1354	1342.49	0.55	0	35	1387	1370	1338	1321	1289	1379	1330	82	406	500	940	1	1	16334678	219	-4.00	0.35	12	0.00	-335.00	3846.00	2280	20240117	-41.18	1178	20241210	13.84	2280	-41.18	20240117	1178	13.84	20241210	2280	-41.18	20240117	1178	13.84	20241210	1.04	N	050760	500	81 억	89706	N	N	N	N
13	20241230	130541	57	100.00	KOSDAQ		화학	N	N	N	N	N	1344	-10	5	-0.74	439626	327	3.63	1338	1354	1338	1760	948	1354	1344.42	0.55	0	35	1387	1370	1338	1321	1289	1379	1330	82	406	500	940	1	1	16334678	220	-4.01	0.35	12	0.00	-335.00	3846.00	2280	20240117	-41.05	1178	20241210	14.09	2280	-41.05	20240117	1178	14.09	20241210	2280	-41.05	20240117	1178	14.09	20241210	1.04	N	050760	500	81 억	89706	N	N	N	N
14	20241230	120539	57	100.00	KOSDAQ		화학	N	N	N	N	N	1345	-9	5	-0.66	426186	317	3.52	1338	1354	1338	1760	948	1354	1344.44	0.55	0	35	1387	1370	1338	1321	1289	1379	1330	82	406	500	940	1	1	16334678	220	-4.01	0.35	12	0.00	-335.00	3846.00	2280	20240117	-41.01	1178	20241210	14.18	2280	-41.01	20240117	1178	14.18	20241210	2280	-41.01	20240117	1178	14.18	20241210	1.04	N	050760	500	81 억	89706	N	N	N	N
15	20241230	110541	57	100.00	KOSDAQ		화학	N	N	N	N	N	1350	-4	5	-0.30	256535	191	2.12	1338	1354	1338	1760	948	1354	1343.12	0.55	0	-18	1387	1370	1338	1321	1289	1379	1330	82	406	500	940	1	1	16334678	221	-4.03	0.35	12	0.00	-335.00	3846.00	2280	20240117	-40.79	1178	20241210	14.60	2280	-40.79	20240117	1178	14.60	20241210	2280	-40.79	20240117	1178	14.60	20241210	1.04	N	050760	500	81 억	89706	N	N	N	N
16	20241230	100541	57	100.00	KOSDAQ		화학	N	N	N	N	N	1353	-1	5	-0.07	217352	162	1.80	1338	1354	1338	1760	948	1354	1341.68	0.55	0	-10	1387	1370	1338	1321	1289	1379	1330	82	406	500	940	1	1	16334678	221	-4.04	0.35	12	0.00	-335.00	3846.00	2280	20240117	-40.66	1178	20241210	14.86	2280	-40.66	20240117	1178	14.86	20241210	2280	-40.66	20240117	1178	14.86	20241210	1.04	N	050760	500	81 억	89706	N	N	N	N
17	20241230	090542	57	100.00	KOSDAQ		화학	N	N	N	N	N	1338	-16	5	-1.18	163256	122	1.36	1338	1340	1338	1760	948	1354	1338.16	0.55	0	0	1387	1370	1338	1321	1289	1379	1330	82	406	500	940	1	1	16334678	219	-3.99	0.35	12	0.00	-335.00	3846.00	2280	20240117	-41.32	1178	20241210	13.58	2280	-41.32	20240117	1178	13.58	20241210	2280	-41.32	20240117	1178	13.58	20241210	1.04	N	050760	500	81 억	89706	N	N	N	N
18	20241227	160538	57	100.00	KOSDAQ		화학	N	N	N	N	N	1354	30	2	2.27	11983491	8998	330.69	1307	1355	1306	1721	927	1324	1331.79	0.55	0	658	1336	1329	1320	1313	1304	1325	1309	82	397	500	920	1	1	16334678	221	-4.04	0.35	12	0.06	-335.00	3846.00	2295	20231219	-41.00	1178	20241210	14.94	2280	-40.61	20240117	1178	14.94	20241210	2280	-40.61	20240117	1178	14.94	20241210	1.04	N	050760	500	81 억	89048	N	N	N	N
19	20241227	150538	57	100.00	KOSDAQ		화학	N	N	N	N	N	1333	9	2	0.68	11197048	8417	309.33	1307	1355	1306	1721	927	1324	1330.29	0.55	0	649	1336	1329	1320	1313	1304	1325	1309	82	397	500	920	1	1	16334678	218	-3.98	0.35	12	0.05	-335.00	3846.00	2295	20231219	-41.92	1178	20241210	13.16	2280	-41.54	20240117	1178	13.16	20241210	2280	-41.54	20240117	1178	13.16	20241210	1.04	N	050760	500	81 억	89048	N	N	N	N
20	20241227	140540	57	100.00	KOSDAQ		화학	N	N	N	N	N	1354	30	2	2.27	10241300	7700	282.98	1307	1355	1306	1721	927	1324	1330.04	0.55	0	649	1336	1329	1320	1313	1304	1325	1309	82	397	500	920	1	1	16334678	221	-4.04	0.35	12	0.05	-335.00	3846.00	2295	20231219	-41.00	1178	20241210	14.94	2280	-40.61	20240117	1178	14.94	20241210	2280	-40.61	20240117	1178	14.94	20241210	1.04	N	050760	500	81 억	89048	N	N	N	N
21	20241227	130540	57	100.00	KOSDAQ		화학	N	N	N	N	N	1354	30	2	2.27	9996209	7519	276.33	1307	1355	1306	1721	927	1324	1329.46	0.55	0	650	1336	1329	1320	1313	1304	1325	1309	82	397	500	920	1	1	16334678	221	-4.04	0.35	12	0.05	-335.00	3846.00	2295	20231219	-41.00	1178	20241210	14.94	2280	-40.61	20240117	1178	14.94	20241210	2280	-40.61	20240117	1178	14.94	20241210	1.04	N	050760	500	81 억	89048	N	N	N	N
22	20241227	120538	57	100.00	KOSDAQ		화학	N	N	N	N	N	1340	16	2	1.21	7377130	5584	205.22	1307	1340	1306	1721	927	1324	1321.12	0.55	0	1208	1336	1329	1320	1313	1304	1325	1309	82	397	500	920	1	1	16334678	219	-4.00	0.35	12	0.03	-335.00	3846.00	2295	20231219	-41.61	1178	20241210	13.75	2280	-41.23	20240117	1178	13.75	20241210	2280	-41.23	20240117	1178	13.75	20241210	1.04	N	050760	500	81 억	89048	N	N	N	N
23	20241227	110538	57	100.00	KOSDAQ		화학	N	N	N	N	N	1340	16	2	1.21	5988905	4548	167.14	1307	1340	1306	1721	927	1324	1316.82	0.55	0	1208	1336	1329	1320	1313	1304	1325	1309	82	397	500	920	1	1	16334678	219	-4.00	0.35	12	0.03	-335.00	3846.00	2295	20231219	-41.61	1178	20241210	13.75	2280	-41.23	20240117	1178	13.75	20241210	2280	-41.23	20240117	1178	13.75	20241210	1.04	N	050760	500	81 억	89048	N	N	N	N
24	20241227	100537	57	100.00	KOSDAQ		화학	N	N	N	N	N	1307	-17	5	-1.28	5877937	4465	164.09	1307	1324	1306	1721	927	1324	1316.45	0.55	0	1212	1336	1329	1320	1313	1304	1325	1309	82	397	500	920	1	1	16334678	213	-3.90	0.34	12	0.03	-335.00	3846.00	2295	20231219	-43.05	1178	20241210	10.95	2280	-42.68	20240117	1178	10.95	20241210	2280	-42.68	20240117	1178	10.95	20241210	1.04	N	050760	500	81 억	89048	N	N	N	N
25	20241227	090540	57	100.00	KOSDAQ		화학	N	N	N	N	N	1320	-4	5	-0.30	184614	141	5.18	1307	1320	1306	1721	927	1324	1309.32	0.55	0	0	1336	1329	1320	1313	1304	1325	1309	82	397	500	920	1	1	16334678	216	-3.94	0.34	12	0.00	-335.00	3846.00	2295	20231219	-42.48	1178	20241210	12.05	2280	-42.11	20240117	1178	12.05	20241210	2280	-42.11	20240117	1178	12.05	20241210	1.04	N	050760	500	81 억	89048	N	N	N	N
26	20241226	160537	57	100.00	KOSDAQ		화학	N	N	N	N	N	1324	-3	5	-0.23	3584909	2721	65.84	1325	1327	1311	1725	929	1327	1317.50	0.55	0	-109	1344	1335	1331	1322	1318	1333	1320	82	398	500	920	1	1	16334678	216	-3.95	0.34	12	0.02	-335.00	3846.00	2295	20231219	-42.31	1178	20241210	12.39	2280	-41.93	20240117	1178	12.39	20241210	2280	-41.93	20240117	1178	12.39	20241210	1.04	N	050760	500	81 억	89157	N	N	N	N
27	20241226	150534	57	100.00	KOSDAQ		화학	N	N	N	N	N	1311	-16	5	-1.21	3445889	2616	63.30	1325	1327	1311	1725	929	1327	1317.24	0.55	0	-109	1344	1335	1331	1322	1318	1333	1320	82	398	500	920	1	1	16334678	214	-3.91	0.34	12	0.02	-335.00	3846.00	2295	20231219	-42.88	1178	20241210	11.29	2280	-42.50	20240117	1178	11.29	20241210	2280	-42.50	20240117	1178	11.29	20241210	1.04	N	050760	500	81 억	89157	N	N	N	N
28	20241226	140534	57	100.00	KOSDAQ		화학	N	N	N	N	N	1311	-16	5	-1.21	3445889	2616	63.30	1325	1327	1311	1725	929	1327	1317.24	0.55	0	-109	1344	1335	1331	1322	1318	1333	1320	82	398	500	920	1	1	16334678	214	-3.91	0.34	12	0.02	-335.00	3846.00	2295	20231219	-42.88	1178	20241210	11.29	2280	-42.50	20240117	1178	11.29	20241210	2280	-42.50	20240117	1178	11.29	20241210	1.04	N	050760	500	81 억	89157	N	N	N	N
29	20241226	130535	57	100.00	KOSDAQ		화학	N	N	N	N	N	1324	-3	5	-0.23	1500226	1133	27.41	1325	1327	1312	1725	929	1327	1324.12	0.55	0	-109	1344	1335	1331	1322	1318	1333	1320	82	398	500	920	1	1	16334678	216	-3.95	0.34	12	0.01	-335.00	3846.00	2295	20231219	-42.31	1178	20241210	12.39	2280	-41.93	20240117	1178	12.39	20241210	2280	-41.93	20240117	1178	12.39	20241210	1.04	N	050760	500	81 억	89157	N	N	N	N
30	20241226	120532	57	100.00	KOSDAQ		화학	N	N	N	N	N	1324	-3	5	-0.23	1500226	1133	27.41	1325	1327	1312	1725	929	1327	1324.12	0.55	0	-109	1344	1335	1331	1322	1318	1333	1320	82	398	500	920	1	1	16334678	216	-3.95	0.34	12	0.01	-335.00	3846.00	2295	20231219	-42.31	1178	20241210	12.39	2280	-41.93	20240117	1178	12.39	20241210	2280	-41.93	20240117	1178	12.39	20241210	1.04	N	050760	500	81 억	89157	N	N	N	N
31	20241226	110534	57	100.00	KOSDAQ		화학	N	N	N	N	N	1326	-1	5	-0.08	1464457	1106	26.76	1325	1327	1312	1725	929	1327	1324.10	0.55	0	-109	1344	1335	1331	1322	1318	1333	1320	82	398	500	920	1	1	16334678	217	-3.96	0.34	12	0.01	-335.00	3846.00	2295	20231219	-42.22	1178	20241210	12.56	2280	-41.84	20240117	1178	12.56	20241210	2280	-41.84	20240117	1178	12.56	20241210	1.04	N	050760	500	81 억	89157	N	N	N	N
32	20241226	100534	57	100.00	KOSDAQ		화학	N	N	N	N	N	1327	0	3	0.00	1375605	1039	25.14	1325	1327	1312	1725	929	1327	1323.97	0.55	0	-139	1344	1335	1331	1322	1318	1333	1320	82	398	500	920	1	1	16334678	217	-3.96	0.35	12	0.01	-335.00	3846.00	2295	20231219	-42.18	1178	20241210	12.65	2280	-41.80	20240117	1178	12.65	20241210	2280	-41.80	20240117	1178	12.65	20241210	1.04	N	050760	500	81 억	89157	N	N	N	N
33	20241226	090535	57	100.00	KOSDAQ		화학	N	N	N	N	N	1327	0	3	0.00	1358354	1026	24.82	1325	1327	1312	1725	929	1327	1323.93	0.55	0	-139	1344	1335	1331	1322	1318	1333	1320	82	398	500	920	1	1	16334678	217	-3.96	0.35	12	0.01	-335.00	3846.00	2295	20231219	-42.18	1178	20241210	12.65	2280	-41.80	20240117	1178	12.65	20241210	2280	-41.80	20240117	1178	12.65	20241210	1.04	N	050760	500	81 억	89157	N	N	N	N
34	20241224	160535	57	100.00	KOSDAQ		화학	N	N	N	N	N	1327	-22	5	-1.63	5505641	4133	85.22	1337	1340	1327	1753	945	1349	1332.12	0.55	0	-956	1373	1360	1349	1336	1325	1355	1331	82	404	500	940	1	1	16334678	217	-3.96	0.35	12	0.03	-335.00	3846.00	2295	20231219	-42.18	1178	20241210	12.65	2280	-41.80	20240117	1178	12.65	20241210	2280	-41.80	20240117	1178	12.65	20241210	1.04	N	050760	500	81 억	90113	N	N	N	N
35	20241224	150534	57	100.00	KOSDAQ		화학	N	N	N	N	N	1327	-22	5	-1.63	5131427	3851	79.40	1337	1340	1327	1753	945	1349	1332.49	0.55	0	-754	1373	1360	1349	1336	1325	1355	1331	82	404	500	940	1	1	16334678	217	-3.96	0.35	12	0.02	-335.00	3846.00	2295	20231219	-42.18	1178	20241210	12.65	2280	-41.80	20240117	1178	12.65	20241210	2280	-41.80	20240117	1178	12.65	20241210	1.04	N	050760	500	81 억	90113	N	N	N	N
36	20241224	140532	57	100.00	KOSDAQ		화학	N	N	N	N	N	1334	-15	5	-1.11	2580249	1932	39.84	1337	1340	1330	1753	945	1349	1335.53	0.55	0	-734	1373	1360	1349	1336	1325	1355	1331	82	404	500	940	1	1	16334678	218	-3.98	0.35	12	0.01	-335.00	3846.00	2295	20231219	-41.87	1178	20241210	13.24	2280	-41.49	20240117	1178	13.24	20241210	2280	-41.49	20240117	1178	13.24	20241210	1.04	N	050760	500	81 억	90113	N	N	N	N
37	20241224	130533	57	100.00	KOSDAQ		화학	N	N	N	N	N	1335	-14	5	-1.04	2265199	1696	34.97	1337	1340	1330	1753	945	1349	1335.61	0.55	0	-724	1373	1360	1349	1336	1325	1355	1331	82	404	500	940	1	1	16334678	218	-3.99	0.35	12	0.01	-335.00	3846.00	2295	20231219	-41.83	1178	20241210	13.33	2280	-41.45	20240117	1178	13.33	20241210	2280	-41.45	20240117	1178	13.33	20241210	1.04	N	050760	500	81 억	90113	N	N	N	N
38	20241224	120532	57	100.00	KOSDAQ		화학	N	N	N	N	N	1336	-13	5	-0.96	2071364	1551	31.98	1337	1340	1330	1753	945	1349	1335.50	0.55	0	-710	1373	1360	1349	1336	1325	1355	1331	82	404	500	940	1	1	16334678	218	-3.99	0.35	12	0.01	-335.00	3846.00	2295	20231219	-41.79	1178	20241210	13.41	2280	-41.40	20240117	1178	13.41	20241210	2280	-41.40	20240117	1178	13.41	20241210	1.04	N	050760	500	81 억	90113	N	N	N	N
39	20241224	110534	57	100.00	KOSDAQ		화학	N	N	N	N	N	1338	-11	5	-0.82	1976395	1480	30.52	1337	1340	1330	1753	945	1349	1335.40	0.55	0	-721	1373	1360	1349	1336	1325	1355	1331	82	404	500	940	1	1	16334678	219	-3.99	0.35	12	0.01	-335.00	3846.00	2295	20231219	-41.70	1178	20241210	13.58	2280	-41.32	20240117	1178	13.58	20241210	2280	-41.32	20240117	1178	13.58	20241210	1.04	N	050760	500	81 억	90113	N	N	N	N
40	20241224	100534	57	100.00	KOSDAQ		화학	N	N	N	N	N	1330	-19	5	-1.41	1909779	1430	29.48	1337	1340	1330	1753	945	1349	1335.51	0.55	0	-717	1373	1360	1349	1336	1325	1355	1331	82	404	500	940	1	1	16334678	217	-3.97	0.35	12	0.01	-335.00	3846.00	2295	20231219	-42.05	1178	20241210	12.90	2280	-41.67	20240117	1178	12.90	20241210	2280	-41.67	20240117	1178	12.90	20241210	1.04	N	050760	500	81 억	90113	N	N	N	N
41	20241224	090536	57	100.00	KOSDAQ		화학	N	N	N	N	N	1337	-12	5	-0.89	137711	103	2.12	1337	1337	1337	1753	945	1349	1337.00	0.55	0	0	1373	1360	1349	1336	1325	1355	1331	82	404	500	940	1	1	16334678	218	-3.99	0.35	12	0.00	-335.00	3846.00	2295	20231219	-41.74	1178	20241210	13.50	2280	-41.36	20240117	1178	13.50	20241210	2280	-41.36	20240117	1178	13.50	20241210	1.04	N	050760	500	81 억	90113	N	N	N	N
42	20241223	160529	57	100.00	KOSDAQ		화학	N	N	N	N	N	1349	-13	5	-0.95	6532538	4850	195.41	1350	1362	1338	1770	954	1362	1346.92	0.55	0	-97	1390	1375	1363	1348	1336	1370	1343	82	408	500	950	1	1	16334678	220	-4.03	0.35	12	0.03	-335.00	3846.00	2295	20231219	-41.22	1178	20241210	14.52	2280	-40.83	20240117	1178	14.52	20241210	2280	-40.83	20240117	1178	14.52	20241210	1.04	N	050760	500	81 억	90210	N	N	N	N
43	20241223	150532	57	100.00	KOSDAQ		화학	N	N	N	N	N	1343	-19	5	-1.40	5905253	4385	176.67	1350	1362	1338	1770	954	1362	1346.69	0.55	0	170	1390	1375	1363	1348	1336	1370	1343	82	408	500	950	1	1	16334678	219	-4.01	0.35	12	0.03	-335.00	3846.00	2295	20231219	-41.48	1178	20241210	14.01	2280	-41.10	20240117	1178	14.01	20241210	2280	-41.10	20240117	1178	14.01	20241210	1.04	N	050760	500	81 억	90210	N	N	N	N
44	20241223	140528	57	100.00	KOSDAQ		화학	N	N	N	N	N	1338	-24	5	-1.76	5835462	4333	174.58	1350	1362	1338	1770	954	1362	1346.75	0.55	0	170	1390	1375	1363	1348	1336	1370	1343	82	408	500	950	1	1	16334678	219	-3.99	0.35	12	0.03	-335.00	3846.00	2295	20231219	-41.70	1178	20241210	13.58	2280	-41.32	20240117	1178	13.58	20241210	2280	-41.32	20240117	1178	13.58	20241210	1.04	N	050760	500	81 억	90210	N	N	N	N
45	20241223	130529	57	100.00	KOSDAQ		화학	N	N	N	N	N	1338	-24	5	-1.76	5835462	4333	174.58	1350	1362	1338	1770	954	1362	1346.75	0.55	0	170	1390	1375	1363	1348	1336	1370	1343	82	408	500	950	1	1	16334678	219	-3.99	0.35	12	0.03	-335.00	3846.00	2295	20231219	-41.70	1178	20241210	13.58	2280	-41.32	20240117	1178	13.58	20241210	2280	-41.32	20240117	1178	13.58	20241210	1.04	N	050760	500	81 억	90210	N	N	N	N
46	20241223	120531	57	100.00	KOSDAQ		화학	N	N	N	N	N	1338	-24	5	-1.76	5835462	4333	174.58	1350	1362	1338	1770	954	1362	1346.75	0.55	0	170	1390	1375	1363	1348	1336	1370	1343	82	408	500	950	1	1	16334678	219	-3.99	0.35	12	0.03	-335.00	3846.00	2295	20231219	-41.70	1178	20241210	13.58	2280	-41.32	20240117	1178	13.58	20241210	2280	-41.32	20240117	1178	13.58	20241210	1.04	N	050760	500	81 억	90210	N	N	N	N
47	20241223	110529	57	100.00	KOSDAQ		화학	N	N	N	N	N	1354	-8	5	-0.59	514504	380	15.31	1350	1362	1350	1770	954	1362	1353.96	0.55	0	-34	1390	1375	1363	1348	1336	1370	1343	82	408	500	950	1	1	16334678	221	-4.04	0.35	12	0.00	-335.00	3846.00	2295	20231219	-41.00	1178	20241210	14.94	2280	-40.61	20240117	1178	14.94	20241210	2280	-40.61	20240117	1178	14.94	20241210	1.04	N	050760	500	81 억	90210	N	N	N	N
48	20241223	100526	57	100.00	KOSDAQ		화학	N	N	N	N	N	1362	0	3	0.00	214923	159	6.41	1350	1362	1350	1770	954	1362	1351.72	0.55	0	-15	1390	1375	1363	1348	1336	1370	1343	82	408	500	950	1	1	16334678	222	-4.07	0.35	12	0.00	-335.00	3846.00	2295	20231219	-40.65	1178	20241210	15.62	2280	-40.26	20240117	1178	15.62	20241210	2280	-40.26	20240117	1178	15.62	20241210	1.04	N	050760	500	81 억	90210	N	N	N	N
49	20241223	090529	57	100.00	KOSDAQ		화학	N	N	N	N	N	1350	-12	5	-0.88	144450	107	4.31	1350	1350	1350	1770	954	1362	1350.00	0.55	0	-15	1390	1375	1363	1348	1336	1370	1343	82	408	500	950	1	1	16334678	221	-4.03	0.35	12	0.00	-335.00	3846.00	2295	20231219	-41.18	1178	20241210	14.60	2280	-40.79	20240117	1178	14.60	20241210	2280	-40.79	20240117	1178	14.60	20241210	1.04	N	050760	500	81 억	90210	N	N	N	N
50	20241220	160527	57	100.00	KOSDAQ		화학	N	N	N	N	N	1362	-15	5	-1.09	3376489	2482	76.18	1378	1378	1351	1790	964	1377	1360.39	0.55	0	52	1397	1386	1378	1367	1359	1383	1364	82	413	500	960	1	1	16334678	222	-4.07	0.35	12	0.02	-335.00	3846.00	2295	20231219	-40.65	1178	20241210	15.62	2280	-40.26	20240117	1178	15.62	20241210	2280	-40.26	20240117	1178	15.62	20241210	1.04	N	050760	500	81 억	90208	N	N	N	N
51	20241220	150529	57	100.00	KOSDAQ		화학	N	N	N	N	N	1362	-15	5	-1.09	3097279	2277	69.89	1378	1378	1351	1790	964	1377	1360.25	0.55	0	172	1397	1386	1378	1367	1359	1383	1364	82	413	500	960	1	1	16334678	222	-4.07	0.35	12	0.01	-335.00	3846.00	2295	20231219	-40.65	1178	20241210	15.62	2280	-40.26	20240117	1178	15.62	20241210	2280	-40.26	20240117	1178	15.62	20241210	1.04	N	050760	500	81 억	90208	N	N	N	N
52	20241220	140528	57	100.00	KOSDAQ		화학	N	N	N	N	N	1360	-17	5	-1.23	3093193	2274	69.80	1378	1378	1351	1790	964	1377	1360.24	0.55	0	172	1397	1386	1378	1367	1359	1383	1364	82	413	500	960	1	1	16334678	222	-4.06	0.35	12	0.01	-335.00	3846.00	2295	20231219	-40.74	1178	20241210	15.45	2280	-40.35	20240117	1178	15.45	20241210	2280	-40.35	20240117	1178	15.45	20241210	1.04	N	050760	500	81 억	90208	N	N	N	N
53	20241220	130526	57	100.00	KOSDAQ		화학	N	N	N	N	N	1351	-26	5	-1.89	3016977	2218	68.08	1378	1378	1351	1790	964	1377	1360.22	0.55	0	176	1397	1386	1378	1367	1359	1383	1364	82	413	500	960	1	1	16334678	221	-4.03	0.35	12	0.01	-335.00	3846.00	2295	20231219	-41.13	1178	20241210	14.69	2280	-40.75	20240117	1178	14.69	20241210	2280	-40.75	20240117	1178	14.69	20241210	1.04	N	050760	500	81 억	90208	N	N	N	N
54	20241220	120526	57	100.00	KOSDAQ		화학	N	N	N	N	N	1359	-18	5	-1.31	2060852	1512	46.41	1378	1378	1359	1790	964	1377	1363.00	0.55	0	176	1397	1386	1378	1367	1359	1383	1364	82	413	500	960	1	1	16334678	222	-4.06	0.35	12	0.01	-335.00	3846.00	2295	20231219	-40.78	1178	20241210	15.37	2280	-40.39	20240117	1178	15.37	20241210	2280	-40.39	20240117	1178	15.37	20241210	1.04	N	050760	500	81 억	90208	N	N	N	N
55	20241220	110526	57	100.00	KOSDAQ		화학	N	N	N	N	N	1361	-16	5	-1.16	984265	721	22.13	1378	1378	1361	1790	964	1377	1365.14	0.55	0	40	1397	1386	1378	1367	1359	1383	1364	82	413	500	960	1	1	16334678	222	-4.06	0.35	12	0.00	-335.00	3846.00	2295	20231219	-40.70	1178	20241210	15.53	2280	-40.31	20240117	1178	15.53	20241210	2280	-40.31	20240117	1178	15.53	20241210	1.04	N	050760	500	81 억	90208	N	N	N	N
56	20241220	100527	57	100.00	KOSDAQ		화학	N	N	N	N	N	1374	-3	5	-0.22	180237	131	4.02	1378	1378	1362	1790	964	1377	1375.85	0.55	0	41	1397	1386	1378	1367	1359	1383	1364	82	413	500	960	1	1	16334678	224	-4.10	0.36	12	0.00	-335.00	3846.00	2295	20231219	-40.13	1178	20241210	16.64	2280	-39.74	20240117	1178	16.64	20241210	2280	-39.74	20240117	1178	16.64	20241210	1.04	N	050760	500	81 억	90208	N	N	N	N
57	20241220	090528	57	100.00	KOSDAQ		화학	N	N	N	N	N	1377	0	3	0.00	71606	52	1.60	1378	1378	1377	1790	964	1377	1377.04	0.55	0	50	1397	1386	1378	1367	1359	1383	1364	82	413	500	960	1	1	16334678	225	-4.11	0.36	12	0.00	-335.00	3846.00	2295	20231219	-40.00	1178	20241210	16.89	2280	-39.61	20240117	1178	16.89	20241210	2280	-39.61	20240117	1178	16.89	20241210	1.04	N	050760	500	81 억	90208	N	N	N	N
58	20241219	160526	57	100.00	KOSDAQ		화학	N	N	N	N	N	1377	-12	5	-0.86	4490661	3258	72.27	1387	1389	1370	1805	973	1389	1378.35	0.55	0	-374	1407	1397	1389	1379	1371	1394	1376	82	416	500	970	1	1	16334678	225	-4.11	0.36	12	0.02	-335.00	3846.00	2295	20231219	-40.00	1178	20241210	16.89	2280	-39.61	20240117	1178	16.89	20241210	2295	-40.00	20231219	1178	16.89	20241210	1.04	N	050760	500	81 억	90582	N	N	N	N
59	20241219	150524	57	100.00	KOSDAQ		화학	N	N	N	N	N	1380	-9	5	-0.65	3449649	2502	55.50	1387	1389	1370	1805	973	1389	1378.76	0.55	0	-254	1407	1397	1389	1379	1371	1394	1376	82	416	500	970	1	1	16334678	225	-4.12	0.36	12	0.02	-335.00	3846.00	2295	20231219	-39.87	1178	20241210	17.15	2280	-39.47	20240117	1178	17.15	20241210	2295	-39.87	20231219	1178	17.15	20241210	1.04	N	050760	500	81 억	90582	N	N	N	N
60	20241219	140526	57	100.00	KOSDAQ		화학	N	N	N	N	N	1380	-9	5	-0.65	2830029	2053	45.54	1387	1389	1370	1805	973	1389	1378.48	0.55	0	-254	1407	1397	1389	1379	1371	1394	1376	82	416	500	970	1	1	16334678	225	-4.12	0.36	12	0.01	-335.00	3846.00	2295	20231219	-39.87	1178	20241210	17.15	2280	-39.47	20240117	1178	17.15	20241210	2295	-39.87	20231219	1178	17.15	20241210	1.04	N	050760	500	81 억	90582	N	N	N	N
61	20241219	130525	57	100.00	KOSDAQ		화학	N	N	N	N	N	1370	-19	5	-1.37	2156593	1565	34.72	1387	1389	1370	1805	973	1389	1378.01	0.55	0	-204	1407	1397	1389	1379	1371	1394	1376	82	416	500	970	1	1	16334678	224	-4.09	0.36	12	0.01	-335.00	3846.00	2295	20231219	-40.31	1178	20241210	16.30	2280	-39.91	20240117	1178	16.30	20241210	2295	-40.31	20231219	1178	16.30	20241210	1.04	N	050760	500	81 억	90582	N	N	N	N
62	20241219	120526	57	100.00	KOSDAQ		화학	N	N	N	N	N	1379	-10	5	-0.72	1525759	1105	24.51	1387	1389	1370	1805	973	1389	1380.78	0.55	0	-204	1407	1397	1389	1379	1371	1394	1376	82	416	500	970	1	1	16334678	225	-4.12	0.36	12	0.01	-335.00	3846.00	2295	20231219	-39.91	1178	20241210	17.06	2280	-39.52	20240117	1178	17.06	20241210	2295	-39.91	20231219	1178	17.06	20241210	1.04	N	050760	500	81 억	90582	N	N	N	N
63	20241219	110525	57	100.00	KOSDAQ		화학	N	N	N	N	N	1380	-9	5	-0.65	1437449	1041	23.09	1387	1389	1370	1805	973	1389	1380.83	0.55	0	-204	1407	1397	1389	1379	1371	1394	1376	82	416	500	970	1	1	16334678	225	-4.12	0.36	12	0.01	-335.00	3846.00	2295	20231219	-39.87	1178	20241210	17.15	2280	-39.47	20240117	1178	17.15	20241210	2295	-39.87	20231219	1178	17.15	20241210	1.04	N	050760	500	81 억	90582	N	N	N	N
64	20241219	100517	57	100.00	KOSDAQ		화학	N	N	N	N	N	1387	-2	5	-0.14	871760	630	13.98	1387	1389	1371	1805	973	1389	1383.75	0.55	0	-214	1407	1397	1389	1379	1371	1394	1376	82	416	500	970	1	1	16334678	227	-4.14	0.36	12	0.00	-335.00	3846.00	2295	20231219	-39.56	1178	20241210	17.74	2280	-39.17	20240117	1178	17.74	20241210	2295	-39.56	20231219	1178	17.74	20241210	1.04	N	050760	500	81 억	90582	N	N	N	N
65	20241219	090526	57	100.00	KOSDAQ		화학	N	N	N	N	N	1382	-7	5	-0.50	228337	166	3.68	1387	1387	1371	1805	973	1389	1375.52	0.55	0	-150	1407	1397	1389	1379	1371	1394	1376	82	416	500	970	1	1	16334678	226	-4.13	0.36	12	0.00	-335.00	3846.00	2295	20231219	-39.78	1178	20241210	17.32	2280	-39.39	20240117	1178	17.32	20241210	2295	-39.78	20231219	1178	17.32	20241210	1.04	N	050760	500	81 억	90582	N	N	N	N
66	20241218	160523	57	100.00	KOSDAQ		화학	N	N	N	N	N	1389	-10	5	-0.71	6265321	4508	191.50	1399	1399	1381	1818	980	1399	1389.82	0.56	0	-77	1403	1401	1398	1396	1393	1402	1397	82	419	500	970	1	1	16334678	227	-4.15	0.36	12	0.03	-335.00	3846.00	2295	20231219	-39.48	1178	20241210	17.91	2280	-39.08	20240117	1178	17.91	20241210	2295	-39.48	20231219	1178	17.91	20241210	1.04	N	050760	500	81 억	90659	N	N	N	N
67	20241218	150525	57	100.00	KOSDAQ		화학	N	N	N	N	N	1390	-9	5	-0.64	6041692	4347	184.66	1399	1399	1381	1818	980	1399	1389.85	0.56	0	-77	1403	1401	1398	1396	1393	1402	1397	82	419	500	970	1	1	16334678	227	-4.15	0.36	12	0.03	-335.00	3846.00	2295	20231219	-39.43	1178	20241210	18.00	2280	-39.04	20240117	1178	18.00	20241210	2295	-39.43	20231219	1178	18.00	20241210	1.04	N	050760	500	81 억	90659	N	N	N	N
68	20241218	140524	57	100.00	KOSDAQ		화학	N	N	N	N	N	1391	-8	5	-0.57	2592888	1859	78.97	1399	1399	1390	1818	980	1399	1394.78	0.56	0	4	1403	1401	1398	1396	1393	1402	1397	82	419	500	970	1	1	16334678	227	-4.15	0.36	12	0.01	-335.00	3846.00	2295	20231219	-39.39	1178	20241210	18.08	2280	-38.99	20240117	1178	18.08	20241210	2295	-39.39	20231219	1178	18.08	20241210	1.04	N	050760	500	81 억	90659	N	N	N	N
69	20241218	130525	57	100.00	KOSDAQ		화학	N	N	N	N	N	1394	-5	5	-0.36	1989513	1426	60.58	1399	1399	1390	1818	980	1399	1395.17	0.56	0	-52	1403	1401	1398	1396	1393	1402	1397	82	419	500	970	1	1	16334678	228	-4.16	0.36	12	0.01	-335.00	3846.00	2295	20231219	-39.26	1178	20241210	18.34	2280	-38.86	20240117	1178	18.34	20241210	2295	-39.26	20231219	1178	18.34	20241210	1.04	N	050760	500	81 억	90659	N	N	N	N
70	20241218	120524	57	100.00	KOSDAQ		화학	N	N	N	N	N	1394	-5	5	-0.36	1979755	1419	60.28	1399	1399	1390	1818	980	1399	1395.18	0.56	0	-52	1403	1401	1398	1396	1393	1402	1397	82	419	500	970	1	1	16334678	228	-4.16	0.36	12	0.01	-335.00	3846.00	2295	20231219	-39.26	1178	20241210	18.34	2280	-38.86	20240117	1178	18.34	20241210	2295	-39.26	20231219	1178	18.34	20241210	1.04	N	050760	500	81 억	90659	N	N	N	N
71	20241218	110524	57	100.00	KOSDAQ		화학	N	N	N	N	N	1394	-5	5	-0.36	1979755	1419	60.28	1399	1399	1390	1818	980	1399	1395.18	0.56	0	-52	1403	1401	1398	1396	1393	1402	1397	82	419	500	970	1	1	16334678	228	-4.16	0.36	12	0.01	-335.00	3846.00	2295	20231219	-39.26	1178	20241210	18.34	2280	-38.86	20240117	1178	18.34	20241210	2295	-39.26	20231219	1178	18.34	20241210	1.04	N	050760	500	81 억	90659	N	N	N	N
72	20241218	100524	57	100.00	KOSDAQ		화학	N	N	N	N	N	1395	-4	5	-0.29	1922561	1378	58.54	1399	1399	1390	1818	980	1399	1395.18	0.56	0	-78	1403	1401	1398	1396	1393	1402	1397	82	419	500	970	1	1	16334678	228	-4.16	0.36	12	0.01	-335.00	3846.00	2295	20231219	-39.22	1178	20241210	18.42	2280	-38.82	20240117	1178	18.42	20241210	2295	-39.22	20231219	1178	18.42	20241210	1.04	N	050760	500	81 억	90659	N	N	N	N
73	20241218	090526	57	100.00	KOSDAQ		화학	N	N	N	N	N	1399	0	3	0.00	744268	532	22.60	1399	1399	1399	1818	980	1399	1399.00	0.56	0	0	1403	1401	1398	1396	1393	1402	1397	82	419	500	970	1	1	16334678	229	-4.18	0.36	12	0.00	-335.00	3846.00	2295	20231219	-39.04	1178	20241210	18.76	2280	-38.64	20240117	1178	18.76	20241210	2295	-39.04	20231219	1178	18.76	20241210	1.04	N	050760	500	81 억	90659	N	N	N	N
74	20241217	160521	57	100.00	KOSDAQ		화학	N	N	N	N	N	1399	-17	5	-1.20	3286993	2353	88.13	1395	1400	1395	1840	992	1416	1396.94	0.56	0	-77	1455	1435	1419	1399	1383	1427	1391	82	424	500	990	1	1	16334678	229	-4.18	0.36	12	0.01	-335.00	3846.00	2295	20231219	-39.04	1178	20241210	18.76	2280	-38.64	20240117	1178	18.76	20241210	2295	-39.04	20231219	1178	18.76	20241210	1.04	N	050760	500	81 억	90736	N	N	N	N
75	20241217	150523	57	100.00	KOSDAQ		화학	N	N	N	N	N	1396	-20	5	-1.41	2807871	2010	75.28	1395	1400	1395	1840	992	1416	1396.95	0.56	0	-77	1455	1435	1419	1399	1383	1427	1391	82	424	500	990	1	1	16334678	228	-4.17	0.36	12	0.01	-335.00	3846.00	2295	20231219	-39.17	1178	20241210	18.51	2280	-38.77	20240117	1178	18.51	20241210	2295	-39.17	20231219	1178	18.51	20241210	1.04	N	050760	500	81 억	90736	N	N	N	N
76	20241217	140525	57	100.00	KOSDAQ		화학	N	N	N	N	N	1400	-16	5	-1.13	2738071	1960	73.41	1395	1400	1395	1840	992	1416	1396.97	0.56	0	-77	1455	1435	1419	1399	1383	1427	1391	82	424	500	990	1	1	16334678	229	-4.18	0.36	12	0.01	-335.00	3846.00	2295	20231219	-39.00	1178	20241210	18.85	2280	-38.60	20240117	1178	18.85	20241210	2295	-39.00	20231219	1178	18.85	20241210	1.04	N	050760	500	81 억	90736	N	N	N	N
77	20241217	130512	57	100.00	KOSDAQ		화학	N	N	N	N	N	1398	-18	5	-1.27	1928568	1381	51.72	1395	1400	1395	1840	992	1416	1396.50	0.56	0	-81	1455	1435	1419	1399	1383	1427	1391	82	424	500	990	1	1	16334678	228	-4.17	0.36	12	0.01	-335.00	3846.00	2295	20231219	-39.08	1178	20241210	18.68	2280	-38.68	20240117	1178	18.68	20241210	2295	-39.08	20231219	1178	18.68	20241210	1.04	N	050760	500	81 억	90736	N	N	N	N
78	20241217	120516	57	100.00	KOSDAQ		화학	N	N	N	N	N	1400	-16	5	-1.13	1761042	1261	47.23	1395	1400	1395	1840	992	1416	1396.54	0.56	0	-81	1455	1435	1419	1399	1383	1427	1391	82	424	500	990	1	1	16334678	229	-4.18	0.36	12	0.01	-335.00	3846.00	2295	20231219	-39.00	1178	20241210	18.85	2280	-38.60	20240117	1178	18.85	20241210	2295	-39.00	20231219	1178	18.85	20241210	1.04	N	050760	500	81 억	90736	N	N	N	N
79	20241217	110520	57	100.00	KOSDAQ		화학	N	N	N	N	N	1396	-20	5	-1.41	1481042	1061	39.74	1395	1400	1395	1840	992	1416	1395.89	0.56	0	-81	1455	1435	1419	1399	1383	1427	1391	82	424	500	990	1	1	16334678	228	-4.17	0.36	12	0.01	-335.00	3846.00	2295	20231219	-39.17	1178	20241210	18.51	2280	-38.77	20240117	1178	18.51	20241210	2295	-39.17	20231219	1178	18.51	20241210	1.04	N	050760	500	81 억	90736	N	N	N	N
80	20241217	100514	57	100.00	KOSDAQ		화학	N	N	N	N	N	1400	-16	5	-1.13	228830	164	6.14	1395	1400	1395	1840	992	1416	1395.30	0.56	0	0	1455	1435	1419	1399	1383	1427	1391	82	424	500	990	1	1	16334678	229	-4.18	0.36	12	0.00	-335.00	3846.00	2295	20231219	-39.00	1178	20241210	18.85	2280	-38.60	20240117	1178	18.85	20241210	2295	-39.00	20231219	1178	18.85	20241210	1.04	N	050760	500	81 억	90736	N	N	N	N
81	20241217	090523	57	100.00	KOSDAQ		화학	N	N	N	N	N	1395	-21	5	-1.48	214830	154	5.77	1395	1395	1395	1840	992	1416	1395.00	0.56	0	0	1455	1435	1419	1399	1383	1427	1391	82	424	500	990	1	1	16334678	228	-4.16	0.36	12	0.00	-335.00	3846.00	2295	20231219	-39.22	1178	20241210	18.42	2280	-38.82	20240117	1178	18.42	20241210	2295	-39.22	20231219	1178	18.42	20241210	1.04	N	050760	500	81 억	90736	N	N	N	N
82	20241216	160514	57	100.00	KOSDAQ		화학	N	N	N	N	N	1416	-5	5	-0.35	3774884	2670	148.17	1439	1439	1403	1847	995	1421	1413.81	0.56	0	-24	1447	1434	1426	1413	1405	1440	1419	82	426	500	990	1	1	16334678	231	-4.23	0.37	12	0.02	-335.00	3846.00	2295	20231219	-38.30	1178	20241210	20.20	2280	-37.89	20240117	1178	20.20	20241210	2295	-38.30	20231219	1178	20.20	20241210	1.04	N	050760	500	81 억	90760	N	N	N	N
83	20241216	150522	57	100.00	KOSDAQ		화학	N	N	N	N	N	1403	-18	5	-1.27	2508980	1776	98.56	1439	1439	1403	1847	995	1421	1412.71	0.56	0	758	1447	1434	1426	1413	1405	1440	1419	82	426	500	990	1	1	16334678	229	-4.19	0.36	12	0.01	-335.00	3846.00	2295	20231219	-38.87	1178	20241210	19.10	2280	-38.46	20240117	1178	19.10	20241210	2295	-38.87	20231219	1178	19.10	20241210	1.04	N	050760	500	81 억	90760	N	N	N	N
84	20241216	140522	57	100.00	KOSDAQ		화학	N	N	N	N	N	1421	0	3	0.00	1377365	970	53.83	1439	1439	1403	1847	995	1421	1419.96	0.56	0	-24	1447	1434	1426	1413	1405	1440	1419	82	426	500	990	1	1	16334678	232	-4.24	0.37	12	0.01	-335.00	3846.00	2295	20231219	-38.08	1178	20241210	20.63	2280	-37.68	20240117	1178	20.63	20241210	2295	-38.08	20231219	1178	20.63	20241210	1.04	N	050760	500	81 억	90760	N	N	N	N
85	20241216	130522	57	100.00	KOSDAQ		화학	N	N	N	N	N	1403	-18	5	-1.27	1361734	959	53.22	1439	1439	1403	1847	995	1421	1419.95	0.56	0	-24	1447	1434	1426	1413	1405	1440	1419	82	426	500	990	1	1	16334678	229	-4.19	0.36	12	0.01	-335.00	3846.00	2295	20231219	-38.87	1178	20241210	19.10	2280	-38.46	20240117	1178	19.10	20241210	2295	-38.87	20231219	1178	19.10	20241210	1.04	N	050760	500	81 억	90760	N	N	N	N
86	20241216	120522	57	100.00	KOSDAQ		화학	N	N	N	N	N	1421	0	3	0.00	1123069	789	43.78	1439	1439	1421	1847	995	1421	1423.41	0.56	0	-24	1447	1434	1426	1413	1405	1440	1419	82	426	500	990	1	1	16334678	232	-4.24	0.37	12	0.00	-335.00	3846.00	2295	20231219	-38.08	1178	20241210	20.63	2280	-37.68	20240117	1178	20.63	20241210	2295	-38.08	20231219	1178	20.63	20241210	1.04	N	050760	500	81 억	90760	N	N	N	N
87	20241216	110521	57	100.00	KOSDAQ		화학	N	N	N	N	N	1421	0	3	0.00	558932	392	21.75	1439	1439	1421	1847	995	1421	1425.85	0.56	0	-24	1447	1434	1426	1413	1405	1440	1419	82	426	500	990	1	1	16334678	232	-4.24	0.37	12	0.00	-335.00	3846.00	2295	20231219	-38.08	1178	20241210	20.63	2280	-37.68	20240117	1178	20.63	20241210	2295	-38.08	20231219	1178	20.63	20241210	1.04	N	050760	500	81 억	90760	N	N	N	N
88	20241216	100523	57	100.00	KOSDAQ		화학	N	N	N	N	N	1421	0	3	0.00	541880	380	21.09	1439	1439	1421	1847	995	1421	1426.00	0.56	0	-24	1447	1434	1426	1413	1405	1440	1419	82	426	500	990	1	1	16334678	232	-4.24	0.37	12	0.00	-335.00	3846.00	2295	20231219	-38.08	1178	20241210	20.63	2280	-37.68	20240117	1178	20.63	20241210	2295	-38.08	20231219	1178	20.63	20241210	1.04	N	050760	500	81 억	90760	N	N	N	N
89	20241216	090523	57	100.00	KOSDAQ		화학	N	N	N	N	N	1439	18	2	1.27	71950	50	2.77	1439	1439	1439	1847	995	1421	1439.00	0.56	0	0	1447	1434	1426	1413	1405	1440	1419	82	426	500	990	1	1	16334678	235	-4.30	0.37	12	0.00	-335.00	3846.00	2295	20231219	-37.30	1178	20241210	22.16	2280	-36.89	20240117	1178	22.16	20241210	2295	-37.30	20231219	1178	22.16	20241210	1.04	N	050760	500	81 억	90760	N	N	N	N
90	20241213	160516	57	100.00	KOSDAQ		화학	N	N	N	N	N	1421	-8	5	-0.56	2571623	1802	36.57	1419	1439	1418	1857	1001	1429	1427.09	0.56	0	-306	1443	1436	1422	1415	1401	1439	1418	82	428	500	1000	1	1	16334678	232	-4.24	0.37	12	0.01	-335.00	3846.00	2295	20231219	-38.08	1178	20241210	20.63	2280	-37.68	20240117	1178	20.63	20241210	2295	-38.08	20231219	1178	20.63	20241210	1.04	N	050760	500	81 억	91066	N	N	N	N
91	20241213	150520	57	100.00	KOSDAQ		화학	N	N	N	N	N	1429	0	3	0.00	2440851	1710	34.71	1419	1439	1418	1857	1001	1429	1427.40	0.56	0	-273	1443	1436	1422	1415	1401	1439	1418	82	428	500	1000	1	1	16334678	233	-4.27	0.37	12	0.01	-335.00	3846.00	2295	20231219	-37.73	1178	20241210	21.31	2280	-37.32	20240117	1178	21.31	20241210	2295	-37.73	20231219	1178	21.31	20241210	1.04	N	050760	500	81 억	91066	N	N	N	N
92	20241213	140522	57	100.00	KOSDAQ		화학	N	N	N	N	N	1429	0	3	0.00	1061854	745	15.12	1419	1439	1418	1857	1001	1429	1425.31	0.56	0	-177	1443	1436	1422	1415	1401	1439	1418	82	428	500	1000	1	1	16334678	233	-4.27	0.37	12	0.00	-335.00	3846.00	2295	20231219	-37.73	1178	20241210	21.31	2280	-37.32	20240117	1178	21.31	20241210	2295	-37.73	20231219	1178	21.31	20241210	1.04	N	050760	500	81 억	91066	N	N	N	N
93	20241213	130522	57	100.00	KOSDAQ		화학	N	N	N	N	N	1428	-1	5	-0.07	990404	695	14.11	1419	1439	1418	1857	1001	1429	1425.04	0.56	0	-177	1443	1436	1422	1415	1401	1439	1418	82	428	500	1000	1	1	16334678	233	-4.26	0.37	12	0.00	-335.00	3846.00	2295	20231219	-37.78	1178	20241210	21.22	2280	-37.37	20240117	1178	21.22	20241210	2295	-37.78	20231219	1178	21.22	20241210	1.04	N	050760	500	81 억	91066	N	N	N	N
94	20241213	120522	57	100.00	KOSDAQ		화학	N	N	N	N	N	1418	-11	5	-0.77	919364	645	13.09	1419	1439	1418	1857	1001	1429	1425.37	0.56	0	-173	1443	1436	1422	1415	1401	1439	1418	82	428	500	1000	1	1	16334678	232	-4.23	0.37	12	0.00	-335.00	3846.00	2295	20231219	-38.21	1178	20241210	20.37	2280	-37.81	20240117	1178	20.37	20241210	2295	-38.21	20231219	1178	20.37	20241210	1.04	N	050760	500	81 억	91066	N	N	N	N
95	20241213	110521	57	100.00	KOSDAQ		화학	N	N	N	N	N	1421	-8	5	-0.56	617048	432	8.77	1419	1439	1419	1857	1001	1429	1428.35	0.56	0	-210	1443	1436	1422	1415	1401	1439	1418	82	428	500	1000	1	1	16334678	232	-4.24	0.37	12	0.00	-335.00	3846.00	2295	20231219	-38.08	1178	20241210	20.63	2280	-37.68	20240117	1178	20.63	20241210	2295	-38.08	20231219	1178	20.63	20241210	1.04	N	050760	500	81 억	91066	N	N	N	N
96	20241213	100520	57	100.00	KOSDAQ		화학	N	N	N	N	N	1421	-8	5	-0.56	597042	418	8.48	1419	1439	1419	1857	1001	1429	1428.33	0.56	0	-210	1443	1436	1422	1415	1401	1439	1418	82	428	500	1000	1	1	16334678	232	-4.24	0.37	12	0.00	-335.00	3846.00	2295	20231219	-38.08	1178	20241210	20.63	2280	-37.68	20240117	1178	20.63	20241210	2295	-38.08	20231219	1178	20.63	20241210	1.04	N	050760	500	81 억	91066	N	N	N	N
97	20241213	090521	57	100.00	KOSDAQ		화학	N	N	N	N	N	1419	-10	5	-0.70	235554	166	3.37	1419	1419	1419	1857	1001	1429	1419.00	0.56	0	-24	1443	1436	1422	1415	1401	1439	1418	82	428	500	1000	1	1	16334678	232	-4.24	0.37	12	0.00	-335.00	3846.00	2295	20231219	-38.17	1178	20241210	20.46	2280	-37.76	20240117	1178	20.46	20241210	2295	-38.17	20231219	1178	20.46	20241210	1.04	N	050760	500	81 억	91066	N	N	N	N
98	20241212	160525	57	100.00	KOSDAQ		화학	N	N	N	N	N	1429	10	2	0.70	6990197	4927	29.52	1419	1429	1408	1844	994	1419	1418.75	0.56	0	-280	1473	1445	1391	1363	1309	1460	1378	82	425	500	990	1	1	16334678	233	-4.27	0.37	12	0.03	-335.00	3846.00	2295	20231219	-37.73	1178	20241210	21.31	2280	-37.32	20240117	1178	21.31	20241210	2295	-37.73	20231219	1178	21.31	20241210	1.04	N	050760	500	81 억	91346	N	N	N	N
99	20241212	150518	57	100.00	KOSDAQ		화학	N	N	N	N	N	1429	10	2	0.70	6604367	4657	27.90	1419	1429	1408	1844	994	1419	1418.16	0.56	0	-270	1473	1445	1391	1363	1309	1460	1378	82	425	500	990	1	1	16334678	233	-4.27	0.37	12	0.03	-335.00	3846.00	2295	20231219	-37.73	1178	20241210	21.31	2280	-37.32	20240117	1178	21.31	20241210	2295	-37.73	20231219	1178	21.31	20241210	1.04	N	050760	500	81 억	91346	N	N	N	N
100	20241212	140517	57	100.00	KOSDAQ		화학	N	N	N	N	N	1429	10	2	0.70	5998479	4233	25.36	1419	1429	1408	1844	994	1419	1417.08	0.56	0	-208	1473	1445	1391	1363	1309	1460	1378	82	425	500	990	1	1	16334678	233	-4.27	0.37	12	0.03	-335.00	3846.00	2295	20231219	-37.73	1178	20241210	21.31	2280	-37.32	20240117	1178	21.31	20241210	2295	-37.73	20231219	1178	21.31	20241210	1.04	N	050760	500	81 억	91346	N	N	N	N
101	20241212	130516	57	100.00	KOSDAQ		화학	N	N	N	N	N	1415	-4	5	-0.28	4165547	2945	17.64	1419	1419	1408	1844	994	1419	1414.45	0.56	0	-13	1473	1445	1391	1363	1309	1460	1378	82	425	500	990	1	1	16334678	231	-4.22	0.37	12	0.02	-335.00	3846.00	2295	20231219	-38.34	1178	20241210	20.12	2280	-37.94	20240117	1178	20.12	20241210	2295	-38.34	20231219	1178	20.12	20241210	1.04	N	050760	500	81 억	91346	N	N	N	N
102	20241212	120508	57	100.00	KOSDAQ		화학	N	N	N	N	N	1414	-5	5	-0.35	4130192	2920	17.49	1419	1419	1408	1844	994	1419	1414.45	0.56	0	-13	1473	1445	1391	1363	1309	1460	1378	82	425	500	990	1	1	16334678	231	-4.22	0.37	12	0.02	-335.00	3846.00	2295	20231219	-38.39	1178	20241210	20.03	2280	-37.98	20240117	1178	20.03	20241210	2295	-38.39	20231219	1178	20.03	20241210	1.04	N	050760	500	81 억	91346	N	N	N	N
103	20241212	110515	57	100.00	KOSDAQ		화학	N	N	N	N	N	1412	-7	5	-0.49	3853063	2724	16.32	1419	1419	1408	1844	994	1419	1414.49	0.56	0	2	1473	1445	1391	1363	1309	1460	1378	82	425	500	990	1	1	16334678	231	-4.21	0.37	12	0.02	-335.00	3846.00	2295	20231219	-38.47	1178	20241210	19.86	2280	-38.07	20240117	1178	19.86	20241210	2295	-38.47	20231219	1178	19.86	20241210	1.04	N	050760	500	81 억	91346	N	N	N	N
104	20241212	100513	57	100.00	KOSDAQ		화학	N	N	N	N	N	1417	-2	5	-0.14	1448175	1025	6.14	1419	1419	1408	1844	994	1419	1412.85	0.56	0	84	1473	1445	1391	1363	1309	1460	1378	82	425	500	990	1	1	16334678	231	-4.23	0.37	12	0.01	-335.00	3846.00	2295	20231219	-38.26	1178	20241210	20.29	2280	-37.85	20240117	1178	20.29	20241210	2295	-38.26	20231219	1178	20.29	20241210	1.04	N	050760	500	81 억	91346	N	N	N	N
105	20241212	090518	57	100.00	KOSDAQ		화학	N	N	N	N	N	1412	-7	5	-0.49	81987	58	0.35	1419	1419	1412	1844	994	1419	1413.57	0.56	0	-1	1473	1445	1391	1363	1309	1460	1378	82	425	500	990	1	1	16334678	231	-4.21	0.37	12	0.00	-335.00	3846.00	2295	20231219	-38.47	1178	20241210	19.86	2280	-38.07	20240117	1178	19.86	20241210	2295	-38.47	20231219	1178	19.86	20241210	1.04	N	050760	500	81 억	91346	N	N	N	N
106	20241211	160513	57	100.00	KOSDAQ		화학	N	N	N	N	N	1419	82	2	6.13	23044536	16692	81.93	1337	1419	1337	1738	936	1337	1380.57	0.56	0	-509	1443	1390	1284	1231	1125	1416	1257	82	401	500	930	1	1	16334678	232	-4.24	0.37	12	0.10	-335.00	3846.00	2295	20231219	-38.17	1178	20241210	20.46	2280	-37.76	20240117	1178	20.46	20241210	2295	-38.17	20231219	1178	20.46	20241210	1.05	N	050760	500	81 억	91802	N	N	N	N
107	20241211	150406	57	100.00	KOSDAQ		화학	N	N	N	N	N	1416	79	2	5.91	21932291	15908	78.08	1337	1417	1337	1738	936	1337	1378.70	0.56	0	-512	1443	1390	1284	1231	1125	1416	1257	82	401	500	930	1	1	16334678	231	-4.23	0.37	12	0.10	-335.00	3846.00	2295	20231219	-38.30	1178	20241210	20.20	2280	-37.89	20240117	1178	20.20	20241210	2295	-38.30	20231219	1178	20.20	20241210	1.05	N	050760	500	81 억	91802	N	N	N	N
108	20241211	140517	57	100.00	KOSDAQ		화학	N	N	N	N	N	1397	60	2	4.49	15480618	11335	55.64	1337	1397	1337	1738	936	1337	1365.74	0.56	0	-459	1443	1390	1284	1231	1125	1416	1257	82	401	500	930	1	1	16334678	228	-4.17	0.36	12	0.07	-335.00	3846.00	2295	20231219	-39.13	1178	20241210	18.59	2280	-38.73	20240117	1178	18.59	20241210	2295	-39.13	20231219	1178	18.59	20241210	1.05	N	050760	500	81 억	91802	N	N	N	N
109	20241211	130518	57	100.00	KOSDAQ		화학	N	N	N	N	N	1357	20	2	1.50	8154433	6037	29.63	1337	1358	1337	1738	936	1337	1350.74	0.56	0	5	1443	1390	1284	1231	1125	1416	1257	82	401	500	930	1	1	16334678	222	-4.05	0.35	12	0.04	-335.00	3846.00	2295	20231219	-40.87	1178	20241210	15.20	2280	-40.48	20240117	1178	15.20	20241210	2295	-40.87	20231219	1178	15.20	20241210	1.05	N	050760	500	81 억	91802	N	N	N	N
110	20241211	120520	57	100.00	KOSDAQ		화학	N	N	N	N	N	1357	20	2	1.50	4564423	3392	16.65	1337	1357	1337	1738	936	1337	1345.64	0.56	0	1	1443	1390	1284	1231	1125	1416	1257	82	401	500	930	1	1	16334678	222	-4.05	0.35	12	0.02	-335.00	3846.00	2295	20231219	-40.87	1178	20241210	15.20	2280	-40.48	20240117	1178	15.20	20241210	2295	-40.87	20231219	1178	15.20	20241210	1.05	N	050760	500	81 억	91802	N	N	N	N
111	20241211	110517	57	100.00	KOSDAQ		화학	N	N	N	N	N	1346	9	2	0.67	4207921	3129	15.36	1337	1352	1337	1738	936	1337	1344.81	0.56	0	1	1443	1390	1284	1231	1125	1416	1257	82	401	500	930	1	1	16334678	220	-4.02	0.35	12	0.02	-335.00	3846.00	2295	20231219	-41.35	1178	20241210	14.26	2280	-40.96	20240117	1178	14.26	20241210	2295	-41.35	20231219	1178	14.26	20241210	1.05	N	050760	500	81 억	91802	N	N	N	N
112	20241211	100518	57	100.00	KOSDAQ		화학	N	N	N	N	N	1346	9	2	0.67	2333535	1738	8.53	1337	1350	1337	1738	936	1337	1342.66	0.56	0	34	1443	1390	1284	1231	1125	1416	1257	82	401	500	930	1	1	16334678	220	-4.02	0.35	12	0.01	-335.00	3846.00	2295	20231219	-41.35	1178	20241210	14.26	2280	-40.96	20240117	1178	14.26	20241210	2295	-41.35	20231219	1178	14.26	20241210	1.05	N	050760	500	81 억	91802	N	N	N	N
113	20241211	090520	57	100.00	KOSDAQ		화학	N	N	N	N	N	1337	0	3	0.00	350294	262	1.29	1337	1337	1337	1738	936	1337	1337.00	0.56	0	-53	1443	1390	1284	1231	1125	1416	1257	82	401	500	930	1	1	16334678	218	-3.99	0.35	12	0.00	-335.00	3846.00	2295	20231219	-41.74	1178	20241210	13.50	2280	-41.36	20240117	1178	13.50	20241210	2295	-41.74	20231219	1178	13.50	20241210	1.05	N	050760	500	81 억	91802	N	N	N	N
114	20241210	160514	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1337	96	2	7.74	25542244	20370	74.87	1178	1337	1178	1613	869	1241	1253.91	0.56	0	-202	1345	1292	1237	1184	1129	1265	1157	82	372	500	860	1	1	16334678	218	-3.99	0.35	12	0.12	-335.00	3846.00	2295	20231219	-41.74	1178	20241210	13.50	2280	-41.36	20240117	1178	13.50	20241210	2295	-41.74	20231219	1178	13.50	20241210	1.05	N	050760	500	81 억	92004	N	N	N	N
115	20241210	150515	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1311	70	2	5.64	21437372	17291	63.56	1178	1311	1178	1613	869	1241	1239.80	0.56	0	-65	1345	1292	1237	1184	1129	1265	1157	82	372	500	860	1	1	16334678	214	-3.91	0.34	12	0.11	-335.00	3846.00	2295	20231219	-42.88	1178	20241210	11.29	2280	-42.50	20240117	1178	11.29	20241210	2295	-42.88	20231219	1178	11.29	20241210	1.05	N	050760	500	81 억	92004	N	N	N	N
116	20241210	140515	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1249	8	2	0.64	14206958	11659	42.85	1178	1254	1178	1613	869	1241	1218.54	0.56	0	25	1345	1292	1237	1184	1129	1265	1157	82	372	500	860	1	1	16334678	204	-3.73	0.32	12	0.07	-335.00	3846.00	2295	20231219	-45.58	1178	20241210	6.03	2280	-45.22	20240117	1178	6.03	20241210	2295	-45.58	20231219	1178	6.03	20241210	1.05	N	050760	500	81 억	92004	N	N	N	N
117	20241210	130514	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1250	9	2	0.73	12222943	10070	37.01	1178	1254	1178	1613	869	1241	1213.80	0.56	0	25	1345	1292	1237	1184	1129	1265	1157	82	372	500	860	1	1	16334678	204	-3.73	0.33	12	0.06	-335.00	3846.00	2295	20231219	-45.53	1178	20241210	6.11	2280	-45.18	20240117	1178	6.11	20241210	2295	-45.53	20231219	1178	6.11	20241210	1.05	N	050760	500	81 억	92004	N	N	N	N
118	20241210	120515	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1254	13	2	1.05	10774220	8904	32.73	1178	1254	1178	1613	869	1241	1210.04	0.56	0	3	1345	1292	1237	1184	1129	1265	1157	82	372	500	860	1	1	16334678	205	-3.74	0.33	12	0.05	-335.00	3846.00	2295	20231219	-45.36	1178	20241210	6.45	2280	-45.00	20240117	1178	6.45	20241210	2295	-45.36	20231219	1178	6.45	20241210	1.05	N	050760	500	81 억	92004	N	N	N	N
119	20241210	110513	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1230	-11	5	-0.89	10060277	8332	30.63	1178	1241	1178	1613	869	1241	1207.43	0.56	0	12	1345	1292	1237	1184	1129	1265	1157	82	372	500	860	1	1	16334678	201	-3.67	0.32	12	0.05	-335.00	3846.00	2295	20231219	-46.41	1178	20241210	4.41	2280	-46.05	20240117	1178	4.41	20241210	2295	-46.41	20231219	1178	4.41	20241210	1.05	N	050760	500	81 억	92004	N	N	N	N
120	20241210	100514	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1240	-1	5	-0.08	7754480	6469	23.78	1178	1241	1178	1613	869	1241	1198.71	0.56	0	103	1345	1292	1237	1184	1129	1265	1157	82	372	500	860	1	1	16334678	203	-3.70	0.32	12	0.04	-335.00	3846.00	2295	20231219	-45.97	1178	20241210	5.26	2280	-45.61	20240117	1178	5.26	20241210	2295	-45.97	20231219	1178	5.26	20241210	1.05	N	050760	500	81 억	92004	N	N	N	N
121	20241210	090517	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1226	-15	5	-1.21	4249018	3606	13.25	1178	1236	1178	1613	869	1241	1178.32	0.56	0	0	1345	1292	1237	1184	1129	1265	1157	82	372	500	860	1	1	16334678	200	-3.66	0.32	12	0.02	-335.00	3846.00	2295	20231219	-46.58	1178	20241210	4.07	2280	-46.23	20240117	1178	4.07	20241210	2295	-46.58	20231219	1178	4.07	20241210	1.05	N	050760	500	81 억	92004	N	N	N	N
122	20241209	160512	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1241	-64	5	-4.90	33419245	27206	72.69	1290	1290	1182	1696	914	1305	1228.38	0.56	0	238	1333	1318	1290	1275	1247	1326	1283	82	391	500	910	1	1	16334678	203	-3.70	0.32	12	0.17	-335.00	3846.00	2295	20231219	-45.93	1182	20241209	4.99	2280	-45.57	20240117	1182	4.99	20241209	2295	-45.93	20231219	1182	4.99	20241209	1.05	N	050760	500	81 억	91717	N	N	N	N
123	20241209	150515	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1233	-72	5	-5.52	24329020	19721	52.69	1290	1290	1211	1696	914	1305	1233.66	0.56	0	430	1333	1318	1290	1275	1247	1326	1283	82	391	500	910	1	1	16334678	201	-3.68	0.32	12	0.12	-335.00	3846.00	2295	20231219	-46.27	1211	20241209	1.82	2280	-45.92	20240117	1211	1.82	20241209	2295	-46.27	20231219	1211	1.82	20241209	1.05	N	050760	500	81 억	91717	N	N	N	N
124	20241209	140514	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1240	-65	5	-4.98	21222992	17202	45.96	1290	1290	1211	1696	914	1305	1233.75	0.56	0	301	1333	1318	1290	1275	1247	1326	1283	82	391	500	910	1	1	16334678	203	-3.70	0.32	12	0.11	-335.00	3846.00	2295	20231219	-45.97	1211	20241209	2.39	2280	-45.61	20240117	1211	2.39	20241209	2295	-45.97	20231219	1211	2.39	20241209	1.05	N	050760	500	81 억	91717	N	N	N	N
125	20241209	130515	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1254	-51	5	-3.91	20010718	16229	43.36	1290	1290	1211	1696	914	1305	1233.02	0.56	0	344	1333	1318	1290	1275	1247	1326	1283	82	391	500	910	1	1	16334678	205	-3.74	0.33	12	0.10	-335.00	3846.00	2295	20231219	-45.36	1211	20241209	3.55	2280	-45.00	20240117	1211	3.55	20241209	2295	-45.36	20231219	1211	3.55	20241209	1.05	N	050760	500	81 억	91717	N	N	N	N
126	20241209	120513	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1224	-81	5	-6.21	19212233	15586	41.64	1290	1290	1211	1696	914	1305	1232.66	0.56	0	586	1333	1318	1290	1275	1247	1326	1283	82	391	500	910	1	1	16334678	200	-3.65	0.32	12	0.10	-335.00	3846.00	2295	20231219	-46.67	1211	20241209	1.07	2280	-46.32	20240117	1211	1.07	20241209	2295	-46.67	20231219	1211	1.07	20241209	1.05	N	050760	500	81 억	91717	N	N	N	N
127	20241209	110514	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1219	-86	5	-6.59	13638926	11036	29.48	1290	1290	1211	1696	914	1305	1235.86	0.56	0	290	1333	1318	1290	1275	1247	1326	1283	82	391	500	910	1	1	16334678	199	-3.64	0.32	12	0.07	-335.00	3846.00	2295	20231219	-46.88	1211	20241209	0.66	2280	-46.54	20240117	1211	0.66	20241209	2295	-46.88	20231219	1211	0.66	20241209	1.05	N	050760	500	81 억	91717	N	N	N	N
128	20241209	100513	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1233	-72	5	-5.52	6797762	5444	14.54	1290	1290	1223	1696	914	1305	1248.67	0.56	0	-70	1333	1318	1290	1275	1247	1326	1283	82	391	500	910	1	1	16334678	201	-3.68	0.32	12	0.03	-335.00	3846.00	2295	20231219	-46.27	1223	20241209	0.82	2280	-45.92	20240117	1223	0.82	20241209	2295	-46.27	20231219	1223	0.82	20241209	1.05	N	050760	500	81 억	91717	N	N	N	N
129	20241209	090511	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1255	-50	5	-3.83	2627626	2055	5.49	1290	1290	1240	1696	914	1305	1278.65	0.56	0	-18	1333	1318	1290	1275	1247	1326	1283	82	391	500	910	1	1	16334678	205	-3.75	0.33	12	0.01	-335.00	3846.00	2295	20231219	-45.32	1240	20241209	1.21	2280	-44.96	20240117	1240	1.21	20241209	2295	-45.32	20231219	1240	1.21	20241209	1.05	N	050760	500	81 억	91717	N	N	N	N
130	20241206	160509	57	100.00	KOSDAQ		화학	N	N	N	N	N	1305	-5	5	-0.38	47515357	37430	175.97	1265	1305	1262	1703	917	1310	1269.44	0.57	0	-754	1342	1325	1293	1276	1244	1334	1285	82	393	500	910	1	1	16334678	213	-3.90	0.34	12	0.23	-335.00	3846.00	2295	20231219	-43.14	1261	20241204	3.49	2280	-42.76	20240117	1261	3.49	20241204	2295	-43.14	20231219	1261	3.49	20241204	1.05	N	050760	500	81 억	92351	N	N	N	N
131	20241206	150511	57	100.00	KOSDAQ		화학	N	N	N	N	N	1301	-9	5	-0.69	45901831	36186	170.12	1265	1301	1262	1703	917	1310	1268.50	0.57	0	-648	1342	1325	1293	1276	1244	1334	1285	82	393	500	910	1	1	16334678	213	-3.88	0.34	12	0.22	-335.00	3846.00	2295	20231219	-43.31	1261	20241204	3.17	2280	-42.94	20240117	1261	3.17	20241204	2295	-43.31	20231219	1261	3.17	20241204	1.05	N	050760	500	81 억	92351	N	N	N	N
132	20241206	140509	57	100.00	KOSDAQ		화학	N	N	N	N	N	1265	-45	5	-3.44	37236845	29450	138.45	1265	1279	1262	1703	917	1310	1264.41	0.57	0	440	1342	1325	1293	1276	1244	1334	1285	82	393	500	910	1	1	16334678	207	-3.78	0.33	12	0.18	-335.00	3846.00	2295	20231219	-44.88	1261	20241204	0.32	2280	-44.52	20240117	1261	0.32	20241204	2295	-44.88	20231219	1261	0.32	20241204	1.05	N	050760	500	81 억	92351	N	N	N	N
133	20241206	130510	57	100.00	KOSDAQ		화학	N	N	N	N	N	1265	-45	5	-3.44	19411686	15359	72.21	1265	1279	1262	1703	917	1310	1263.86	0.57	0	440	1342	1325	1293	1276	1244	1334	1285	82	393	500	910	1	1	16334678	207	-3.78	0.33	12	0.09	-335.00	3846.00	2295	20231219	-44.88	1261	20241204	0.32	2280	-44.52	20240117	1261	0.32	20241204	2295	-44.88	20231219	1261	0.32	20241204	1.05	N	050760	500	81 억	92351	N	N	N	N
134	20241206	120507	57	100.00	KOSDAQ		화학	N	N	N	N	N	1265	-45	5	-3.44	18069429	14298	67.22	1265	1279	1262	1703	917	1310	1263.77	0.57	0	407	1342	1325	1293	1276	1244	1334	1285	82	393	500	910	1	1	16334678	207	-3.78	0.33	12	0.09	-335.00	3846.00	2295	20231219	-44.88	1261	20241204	0.32	2280	-44.52	20240117	1261	0.32	20241204	2295	-44.88	20231219	1261	0.32	20241204	1.05	N	050760	500	81 억	92351	N	N	N	N
135	20241206	110510	57	100.00	KOSDAQ		화학	N	N	N	N	N	1262	-48	5	-3.66	15886608	12570	59.09	1265	1279	1262	1703	917	1310	1263.85	0.57	0	442	1342	1325	1293	1276	1244	1334	1285	82	393	500	910	1	1	16334678	206	-3.77	0.33	12	0.08	-335.00	3846.00	2295	20231219	-45.01	1261	20241204	0.08	2280	-44.65	20240117	1261	0.08	20241204	2295	-45.01	20231219	1261	0.08	20241204	1.05	N	050760	500	81 억	92351	N	N	N	N
136	20241206	100506	57	100.00	KOSDAQ		화학	N	N	N	N	N	1263	-47	5	-3.59	7642107	6040	28.40	1265	1279	1262	1703	917	1310	1265.25	0.57	0	640	1342	1325	1293	1276	1244	1334	1285	82	393	500	910	1	1	16334678	206	-3.77	0.33	12	0.04	-335.00	3846.00	2295	20231219	-44.97	1261	20241204	0.16	2280	-44.61	20240117	1261	0.16	20241204	2295	-44.97	20231219	1261	0.16	20241204	1.05	N	050760	500	81 억	92351	N	N	N	N
137	20241206	090509	57	100.00	KOSDAQ		화학	N	N	N	N	N	1265	-45	5	-3.44	2481930	1962	9.22	1265	1265	1265	1703	917	1310	1265.00	0.57	0	229	1342	1325	1293	1276	1244	1334	1285	82	393	500	910	1	1	16334678	207	-3.78	0.33	12	0.01	-335.00	3846.00	2295	20231219	-44.88	1261	20241204	0.32	2280	-44.52	20240117	1261	0.32	20241204	2295	-44.88	20231219	1261	0.32	20241204	1.05	N	050760	500	81 억	92351	N	N	N	N
138	20241205	160501	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1310	20	2	1.55	27205457	21271	93.29	1290	1310	1261	1677	903	1290	1278.99	0.56	0	241	1349	1319	1290	1260	1231	1305	1246	82	387	500	900	1	1	16334678	214	-3.91	0.34	12	0.13	-335.00	3846.00	2295	20231219	-42.92	1261	20241205	3.89	2280	-42.54	20240117	1261	3.89	20241205	2295	-42.92	20231219	1261	3.89	20241205	1.05	N	050760	500	81 억	92110	N	N	N	N
139	20241205	150504	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1308	18	2	1.40	25798291	20196	88.57	1290	1309	1261	1677	903	1290	1277.40	0.56	0	324	1349	1319	1290	1260	1231	1305	1246	82	387	500	900	1	1	16334678	214	-3.90	0.34	12	0.12	-335.00	3846.00	2295	20231219	-43.01	1261	20241205	3.73	2280	-42.63	20240117	1261	3.73	20241205	2295	-43.01	20231219	1261	3.73	20241205	1.05	N	050760	500	81 억	92110	N	N	N	N
140	20241205	140502	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1284	-6	5	-0.47	20568396	16143	70.80	1290	1300	1261	1677	903	1290	1274.14	0.56	0	490	1349	1319	1290	1260	1231	1305	1246	82	387	500	900	1	1	16334678	210	-3.83	0.33	12	0.10	-335.00	3846.00	2295	20231219	-44.05	1261	20241205	1.82	2280	-43.68	20240117	1261	1.82	20241205	2295	-44.05	20231219	1261	1.82	20241205	1.05	N	050760	500	81 억	92110	N	N	N	N
141	20241205	130502	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1275	-15	5	-1.16	20495247	16086	70.55	1290	1300	1261	1677	903	1290	1274.10	0.56	0	543	1349	1319	1290	1260	1231	1305	1246	82	387	500	900	1	1	16334678	208	-3.81	0.33	12	0.10	-335.00	3846.00	2295	20231219	-44.44	1261	20241205	1.11	2280	-44.08	20240117	1261	1.11	20241205	2295	-44.44	20231219	1261	1.11	20241205	1.05	N	050760	500	81 억	92110	N	N	N	N
142	20241205	120502	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1275	-15	5	-1.16	20201999	15856	69.54	1290	1300	1261	1677	903	1290	1274.09	0.56	0	543	1349	1319	1290	1260	1231	1305	1246	82	387	500	900	1	1	16334678	208	-3.81	0.33	12	0.10	-335.00	3846.00	2295	20231219	-44.44	1261	20241205	1.11	2280	-44.08	20240117	1261	1.11	20241205	2295	-44.44	20231219	1261	1.11	20241205	1.05	N	050760	500	81 억	92110	N	N	N	N
143	20241205	110501	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1275	-15	5	-1.16	20182874	15841	69.47	1290	1300	1261	1677	903	1290	1274.09	0.56	0	543	1349	1319	1290	1260	1231	1305	1246	82	387	500	900	1	1	16334678	208	-3.81	0.33	12	0.10	-335.00	3846.00	2295	20231219	-44.44	1261	20241205	1.11	2280	-44.08	20240117	1261	1.11	20241205	2295	-44.44	20231219	1261	1.11	20241205	1.05	N	050760	500	81 억	92110	N	N	N	N
144	20241205	100459	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1265	-25	5	-1.94	10613785	8342	36.58	1290	1300	1261	1677	903	1290	1272.33	0.56	0	267	1349	1319	1290	1260	1231	1305	1246	82	387	500	900	1	1	16334678	207	-3.78	0.33	12	0.05	-335.00	3846.00	2295	20231219	-44.88	1261	20241205	0.32	2280	-44.52	20240117	1261	0.32	20241205	2295	-44.88	20231219	1261	0.32	20241205	1.05	N	050760	500	81 억	92110	N	N	N	N
145	20241205	090503	57	100.00	KOSDAQ		화학	N	N	N	N	N	1274	-16	5	-1.24	2911109	2272	9.96	1290	1300	1274	1677	903	1290	1281.30	0.56	0	105	1349	1319	1290	1260	1231	1305	1246	82	387	500	900	1	1	16334678	208	-3.80	0.33	12	0.01	-335.00	3846.00	2295	20231219	-44.49	1261	20241204	1.03	2280	-44.12	20240117	1261	1.03	20241204	2295	-44.49	20231219	1261	1.03	20241204	1.05	N	050760	500	81 억	92110	N	N	N	N
146	20241204	160454	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1290	-36	5	-2.71	29549575	22802	315.77	1320	1320	1261	1723	929	1326	1295.92	0.55	0	2471	1348	1336	1315	1303	1282	1343	1310	82	397	500	920	1	1	16334678	211	-3.85	0.34	12	0.14	-335.00	3846.00	2295	20231219	-43.79	1261	20241204	2.30	2280	-43.42	20240117	1261	2.30	20241204	2295	-43.79	20231219	1261	2.30	20241204	1.05	N	050760	500	81 억	89639	N	N	N	N
147	20241204	150455	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1294	-32	5	-2.41	27329775	21082	291.95	1320	1320	1261	1723	929	1326	1296.36	0.55	0	2695	1348	1336	1315	1303	1282	1343	1310	82	397	500	920	1	1	16334678	211	-3.86	0.34	12	0.13	-335.00	3846.00	2295	20231219	-43.62	1261	20241204	2.62	2280	-43.25	20240117	1261	2.62	20241204	2295	-43.62	20231219	1261	2.62	20241204	1.05	N	050760	500	81 억	89639	N	N	N	N
148	20241204	140454	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1293	-33	5	-2.49	25107626	19361	268.12	1320	1320	1261	1723	929	1326	1296.81	0.55	0	2695	1348	1336	1315	1303	1282	1343	1310	82	397	500	920	1	1	16334678	211	-3.86	0.34	12	0.12	-335.00	3846.00	2295	20231219	-43.66	1261	20241204	2.54	2280	-43.29	20240117	1261	2.54	20241204	2295	-43.66	20231219	1261	2.54	20241204	1.05	N	050760	500	81 억	89639	N	N	N	N
149	20241204	130450	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1291	-35	5	-2.64	25097275	19353	268.01	1320	1320	1261	1723	929	1326	1296.82	0.55	0	2695	1348	1336	1315	1303	1282	1343	1310	82	397	500	920	1	1	16334678	211	-3.85	0.34	12	0.12	-335.00	3846.00	2295	20231219	-43.75	1261	20241204	2.38	2280	-43.38	20240117	1261	2.38	20241204	2295	-43.75	20231219	1261	2.38	20241204	1.05	N	050760	500	81 억	89639	N	N	N	N
150	20241204	120449	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1290	-36	5	-2.71	24709975	19053	263.86	1320	1320	1261	1723	929	1326	1296.91	0.55	0	2695	1348	1336	1315	1303	1282	1343	1310	82	397	500	920	1	1	16334678	211	-3.85	0.34	12	0.12	-335.00	3846.00	2295	20231219	-43.79	1261	20241204	2.30	2280	-43.42	20240117	1261	2.30	20241204	2295	-43.79	20231219	1261	2.30	20241204	1.05	N	050760	500	81 억	89639	N	N	N	N
151	20241204	110447	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1292	-34	5	-2.56	16467824	12670	175.46	1320	1320	1261	1723	929	1326	1299.75	0.55	0	2572	1348	1336	1315	1303	1282	1343	1310	82	397	500	920	1	1	16334678	211	-3.86	0.34	12	0.08	-335.00	3846.00	2295	20231219	-43.70	1261	20241204	2.46	2280	-43.33	20240117	1261	2.46	20241204	2295	-43.70	20231219	1261	2.46	20241204	1.05	N	050760	500	81 억	89639	N	N	N	N
152	20241204	100447	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1320	-6	5	-0.45	10052713	7705	106.70	1320	1320	1261	1723	929	1326	1304.70	0.55	0	1471	1348	1336	1315	1303	1282	1343	1310	82	397	500	920	1	1	16334678	216	-3.94	0.34	12	0.05	-335.00	3846.00	2295	20231219	-42.48	1261	20241204	4.68	2280	-42.11	20240117	1261	4.68	20241204	2295	-42.48	20231219	1261	4.68	20241204	1.05	N	050760	500	81 억	89639	N	N	N	N
153	20241204	090453	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1261	-65	5	-4.90	5775897	4449	61.61	1320	1320	1261	1723	929	1326	1298.25	0.55	0	1496	1348	1336	1315	1303	1282	1343	1310	82	397	500	920	1	1	16334678	206	-3.76	0.33	12	0.03	-335.00	3846.00	2295	20231219	-45.05	1261	20241204	0.00	2280	-44.69	20240117	1261	0.00	20241204	2295	-45.05	20231219	1261	0.00	20241204	1.05	N	050760	500	81 억	89639	N	N	N	N
154	20241203	160515	57	100.00	KOSDAQ		화학	N	N	N	N	N	1326	26	2	2.00	9446129	7221	21.11	1294	1327	1294	1690	910	1300	1308.15	0.55	0	63	1310	1305	1299	1294	1288	1307	1296	82	390	500	910	1	1	16334678	217	-3.96	0.34	12	0.04	-335.00	3846.00	2295	20231219	-42.22	1270	20241119	4.41	2280	-41.84	20240117	1270	4.41	20241119	2295	-42.22	20231219	1270	4.41	20241119	1.05	N	050760	500	81 억	89538	N	N	N	N
155	20241203	150531	57	100.00	KOSDAQ		화학	N	N	N	N	N	1314	14	2	1.08	6002198	4616	13.50	1294	1314	1294	1690	910	1300	1300.30	0.55	0	156	1310	1305	1299	1294	1288	1307	1296	82	390	500	910	1	1	16334678	215	-3.92	0.34	12	0.03	-335.00	3846.00	2295	20231219	-42.75	1270	20241119	3.46	2280	-42.37	20240117	1270	3.46	20241119	2295	-42.75	20231219	1270	3.46	20241119	1.05	N	050760	500	81 억	89538	N	N	N	N
156	20241203	140519	57	100.00	KOSDAQ		화학	N	N	N	N	N	1311	11	2	0.85	5907686	4544	13.29	1294	1311	1294	1690	910	1300	1300.11	0.55	0	145	1310	1305	1299	1294	1288	1307	1296	82	390	500	910	1	1	16334678	214	-3.91	0.34	12	0.03	-335.00	3846.00	2295	20231219	-42.88	1270	20241119	3.23	2280	-42.50	20240117	1270	3.23	20241119	2295	-42.88	20231219	1270	3.23	20241119	1.05	N	050760	500	81 억	89538	N	N	N	N
157	20241203	130517	57	100.00	KOSDAQ		화학	N	N	N	N	N	1311	11	2	0.85	5834270	4488	13.12	1294	1311	1294	1690	910	1300	1299.97	0.55	0	145	1310	1305	1299	1294	1288	1307	1296	82	390	500	910	1	1	16334678	214	-3.91	0.34	12	0.03	-335.00	3846.00	2295	20231219	-42.88	1270	20241119	3.23	2280	-42.50	20240117	1270	3.23	20241119	2295	-42.88	20231219	1270	3.23	20241119	1.05	N	050760	500	81 억	89538	N	N	N	N
158	20241203	120534	57	100.00	KOSDAQ		화학	N	N	N	N	N	1299	-1	5	-0.08	5291532	4072	11.91	1294	1310	1294	1690	910	1300	1299.49	0.55	0	164	1310	1305	1299	1294	1288	1307	1296	82	390	500	910	1	1	16334678	212	-3.88	0.34	12	0.02	-335.00	3846.00	2295	20231219	-43.40	1270	20241119	2.28	2280	-43.03	20240117	1270	2.28	20241119	2295	-43.40	20231219	1270	2.28	20241119	1.05	N	050760	500	81 억	89538	N	N	N	N
159	20241203	110516	57	100.00	KOSDAQ		화학	N	N	N	N	N	1299	-1	5	-0.08	5262954	4050	11.84	1294	1310	1294	1690	910	1300	1299.49	0.55	0	166	1310	1305	1299	1294	1288	1307	1296	82	390	500	910	1	1	16334678	212	-3.88	0.34	12	0.02	-335.00	3846.00	2295	20231219	-43.40	1270	20241119	2.28	2280	-43.03	20240117	1270	2.28	20241119	2295	-43.40	20231219	1270	2.28	20241119	1.05	N	050760	500	81 억	89538	N	N	N	N
160	20241203	100507	57	100.00	KOSDAQ		화학	N	N	N	N	N	1299	-1	5	-0.08	4093344	3150	9.21	1294	1310	1294	1690	910	1300	1299.47	0.55	0	54	1310	1305	1299	1294	1288	1307	1296	82	390	500	910	1	1	16334678	212	-3.88	0.34	12	0.02	-335.00	3846.00	2295	20231219	-43.40	1270	20241119	2.28	2280	-43.03	20240117	1270	2.28	20241119	2295	-43.40	20231219	1270	2.28	20241119	1.05	N	050760	500	81 억	89538	N	N	N	N
161	20241203	090506	57	100.00	KOSDAQ		화학	N	N	N	N	N	1294	-6	5	-0.46	335152	259	0.76	1294	1300	1294	1690	910	1300	1294.02	0.55	0	-35	1310	1305	1299	1294	1288	1307	1296	82	390	500	910	1	1	16334678	211	-3.86	0.34	12	0.00	-335.00	3846.00	2295	20231219	-43.62	1270	20241119	1.89	2280	-43.25	20240117	1270	1.89	20241119	2295	-43.62	20231219	1270	1.89	20241119	1.05	N	050760	500	81 억	89538	N	N	N	N
162	20241202	160454	57	100.00	KOSDAQ		화학	N	N	N	N	N	1300	6	2	0.46	44364631	34199	350.29	1297	1304	1293	1682	906	1294	1297.25	0.55	0	-957	1316	1304	1299	1287	1282	1302	1285	82	388	500	900	1	1	16334678	212	-3.88	0.34	12	0.21	-335.00	3846.00	2465	20231123	-47.26	1270	20241119	2.36	2280	-42.98	20240117	1270	2.36	20241119	2295	-43.36	20231219	1270	2.36	20241119	1.05	N	050760	500	81 억	89945	N	N	N	N
163	20241202	150529	57	100.00	KOSDAQ		화학	N	N	N	N	N	1304	10	2	0.77	44277463	34132	349.61	1297	1304	1293	1682	906	1294	1297.24	0.55	0	-917	1316	1304	1299	1287	1282	1302	1285	82	388	500	900	1	1	16334678	213	-3.89	0.34	12	0.21	-335.00	3846.00	2465	20231123	-47.10	1270	20241119	2.68	2280	-42.81	20240117	1270	2.68	20241119	2295	-43.18	20231219	1270	2.68	20241119	1.05	N	050760	500	81 억	89945	N	N	N	N
164	20241202	140507	57	100.00	KOSDAQ		화학	N	N	N	N	N	1304	10	2	0.77	43137359	33255	340.62	1297	1304	1293	1682	906	1294	1297.17	0.55	0	-917	1316	1304	1299	1287	1282	1302	1285	82	388	500	900	1	1	16334678	213	-3.89	0.34	12	0.20	-335.00	3846.00	2465	20231123	-47.10	1270	20241119	2.68	2280	-42.81	20240117	1270	2.68	20241119	2295	-43.18	20231219	1270	2.68	20241119	1.05	N	050760	500	81 억	89945	N	N	N	N
165	20241202	130504	57	100.00	KOSDAQ		화학	N	N	N	N	N	1296	2	2	0.15	42369987	32666	334.59	1297	1301	1293	1682	906	1294	1297.07	0.55	0	-835	1316	1304	1299	1287	1282	1302	1285	82	388	500	900	1	1	16334678	212	-3.87	0.34	12	0.20	-335.00	3846.00	2465	20231123	-47.42	1270	20241119	2.05	2280	-43.16	20240117	1270	2.05	20241119	2295	-43.53	20231219	1270	2.05	20241119	1.05	N	050760	500	81 억	89945	N	N	N	N
166	20241202	120522	57	100.00	KOSDAQ		화학	N	N	N	N	N	1299	5	2	0.39	17881678	13794	141.29	1297	1299	1293	1682	906	1294	1296.34	0.55	0	-835	1316	1304	1299	1287	1282	1302	1285	82	388	500	900	1	1	16334678	212	-3.88	0.34	12	0.08	-335.00	3846.00	2465	20231123	-47.30	1270	20241119	2.28	2280	-43.03	20240117	1270	2.28	20241119	2295	-43.40	20231219	1270	2.28	20241119	1.05	N	050760	500	81 억	89945	N	N	N	N
167	20241202	110450	57	100.00	KOSDAQ		화학	N	N	N	N	N	1297	3	2	0.23	15892583	12261	125.59	1297	1297	1293	1682	906	1294	1296.19	0.55	0	-835	1316	1304	1299	1287	1282	1302	1285	82	388	500	900	1	1	16334678	212	-3.87	0.34	12	0.08	-335.00	3846.00	2465	20231123	-47.38	1270	20241119	2.13	2280	-43.11	20240117	1270	2.13	20241119	2295	-43.49	20231219	1270	2.13	20241119	1.05	N	050760	500	81 억	89945	N	N	N	N
168	20241202	100454	57	100.00	KOSDAQ		화학	N	N	N	N	N	1294	0	3	0.00	7138286	5511	56.45	1297	1297	1293	1682	906	1294	1295.28	0.55	0	-881	1316	1304	1299	1287	1282	1302	1285	82	388	500	900	1	1	16334678	211	-3.86	0.34	12	0.03	-335.00	3846.00	2465	20231123	-47.51	1270	20241119	1.89	2280	-43.25	20240117	1270	1.89	20241119	2295	-43.62	20231219	1270	1.89	20241119	1.05	N	050760	500	81 억	89945	N	N	N	N
169	20241202	090452	57	100.00	KOSDAQ		화학	N	N	N	N	N	1294	0	3	0.00	3108900	2397	24.55	1297	1297	1294	1682	906	1294	1297.00	0.55	0	-288	1316	1304	1299	1287	1282	1302	1285	82	388	500	900	1	1	16334678	211	-3.86	0.34	12	0.01	-335.00	3846.00	2465	20231123	-47.51	1270	20241119	1.89	2280	-43.25	20240117	1270	1.89	20241119	2295	-43.62	20231219	1270	1.89	20241119	1.05	N	050760	500	81 억	89945	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History