KissMeData/171010/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

70 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	160939	57	100.00	KOSDAQ		화학	N	N	N	N	N	2940	-30	5	-1.01	46493750	16035	55.00	2930	2960	2840	3860	2080	2970	2899.50	1.07	364	364	3020	2995	2945	2920	2870	3007	2932	71	890	500	1900	5	1	14298752	420	-14.48	0.86	12	0.11	-203.00	3421.00	7430	20240412	-60.43	2525	20241209	16.44	7430	-60.43	20240412	2525	16.44	20241209	7430	-60.43	20240412	2525	16.44	20241209	3.99	N	171010	500	71 억	152698	N	N	N	N
3	20241231	150926	57	100.00	KOSDAQ		화학	N	N	N	N	N	2940	-30	5	-1.01	46493750	16035	55.00	2930	2960	2840	3860	2080	2970	2899.50	1.07	364	364	3020	2995	2945	2920	2870	3007	2932	71	890	500	1900	5	1	14298752	420	-14.48	0.86	12	0.11	-203.00	3421.00	7430	20240412	-60.43	2525	20241209	16.44	7430	-60.43	20240412	2525	16.44	20241209	7430	-60.43	20240412	2525	16.44	20241209	3.99	N	171010	500	71 억	152698	N	N	N	N
4	20241231	140938	57	100.00	KOSDAQ		화학	N	N	N	N	N	2940	-30	5	-1.01	46493750	16035	55.00	2930	2960	2840	3860	2080	2970	2899.50	1.07	364	364	3020	2995	2945	2920	2870	3007	2932	71	890	500	1900	5	1	14298752	420	-14.48	0.86	12	0.11	-203.00	3421.00	7430	20240412	-60.43	2525	20241209	16.44	7430	-60.43	20240412	2525	16.44	20241209	7430	-60.43	20240412	2525	16.44	20241209	3.99	N	171010	500	71 억	152698	N	N	N	N
5	20241231	130939	57	100.00	KOSDAQ		화학	N	N	N	N	N	2940	-30	5	-1.01	46493750	16035	55.00	2930	2960	2840	3860	2080	2970	2899.50	1.07	364	364	3020	2995	2945	2920	2870	3007	2932	71	890	500	1900	5	1	14298752	420	-14.48	0.86	12	0.11	-203.00	3421.00	7430	20240412	-60.43	2525	20241209	16.44	7430	-60.43	20240412	2525	16.44	20241209	7430	-60.43	20240412	2525	16.44	20241209	3.99	N	171010	500	71 억	152698	N	N	N	N
6	20241231	120938	57	100.00	KOSDAQ		화학	N	N	N	N	N	2940	-30	5	-1.01	46493750	16035	55.00	2930	2960	2840	3860	2080	2970	2899.50	1.07	364	364	3020	2995	2945	2920	2870	3007	2932	71	890	500	1900	5	1	14298752	420	-14.48	0.86	12	0.11	-203.00	3421.00	7430	20240412	-60.43	2525	20241209	16.44	7430	-60.43	20240412	2525	16.44	20241209	7430	-60.43	20240412	2525	16.44	20241209	3.99	N	171010	500	71 억	152698	N	N	N	N
7	20241231	110937	57	100.00	KOSDAQ		화학	N	N	N	N	N	2940	-30	5	-1.01	46493750	16035	55.00	2930	2960	2840	3860	2080	2970	2899.50	1.07	364	364	3020	2995	2945	2920	2870	3007	2932	71	890	500	1900	5	1	14298752	420	-14.48	0.86	12	0.11	-203.00	3421.00	7430	20240412	-60.43	2525	20241209	16.44	7430	-60.43	20240412	2525	16.44	20241209	7430	-60.43	20240412	2525	16.44	20241209	3.99	N	171010	500	71 억	152698	N	N	N	N
8	20241231	100931	57	100.00	KOSDAQ		화학	N	N	N	N	N	2940	-30	5	-1.01	46493750	16035	55.00	2930	2960	2840	3860	2080	2970	2899.50	1.07	364	364	3020	2995	2945	2920	2870	3007	2932	71	890	500	1900	5	1	14298752	420	-14.48	0.86	12	0.11	-203.00	3421.00	7430	20240412	-60.43	2525	20241209	16.44	7430	-60.43	20240412	2525	16.44	20241209	7430	-60.43	20240412	2525	16.44	20241209	3.99	N	171010	500	71 억	152698	N	N	N	N
9	20241231	090936	57	100.00	KOSDAQ		화학	N	N	N	N	N	2940	-30	5	-1.01	46493750	16035	55.00	2930	2960	2840	3860	2080	2970	2899.50	1.07	364	364	3020	2995	2945	2920	2870	3007	2932	71	890	500	1900	5	1	14298752	420	-14.48	0.86	12	0.11	-203.00	3421.00	7430	20240412	-60.43	2525	20241209	16.44	7430	-60.43	20240412	2525	16.44	20241209	7430	-60.43	20240412	2525	16.44	20241209	3.99	N	171010	500	71 억	152698	N	N	N	N
10	20241230	160933	57	100.00	KOSDAQ		화학	N	N	N	N	N	2940	-30	5	-1.01	44962550	15507	53.19	2930	2960	2840	3860	2080	2970	2899.50	1.07	0	364	3020	2995	2945	2920	2870	3007	2932	71	890	500	1900	5	1	14298752	420	-14.48	0.86	12	0.11	-203.00	3421.00	7430	20240412	-60.43	2525	20241209	16.44	7430	-60.43	20240412	2525	16.44	20241209	7430	-60.43	20240412	2525	16.44	20241209	3.99	N	171010	500	71 억	152334	N	N	N	N
11	20241230	150936	57	100.00	KOSDAQ		화학	N	N	N	N	N	2920	-50	5	-1.68	38969360	13454	46.15	2930	2960	2840	3860	2080	2970	2896.49	1.07	0	302	3020	2995	2945	2920	2870	3007	2932	71	890	500	1900	5	1	14298752	418	-14.38	0.85	12	0.09	-203.00	3421.00	7430	20240412	-60.70	2525	20241209	15.64	7430	-60.70	20240412	2525	15.64	20241209	7430	-60.70	20240412	2525	15.64	20241209	3.99	N	171010	500	71 억	152334	N	N	N	N
12	20241230	140936	57	100.00	KOSDAQ		화학	N	N	N	N	N	2910	-60	5	-2.02	35726695	12341	42.33	2930	2960	2840	3860	2080	2970	2894.96	1.07	0	348	3020	2995	2945	2920	2870	3007	2932	71	890	500	1900	5	1	14298752	416	-14.33	0.85	12	0.09	-203.00	3421.00	7430	20240412	-60.83	2525	20241209	15.25	7430	-60.83	20240412	2525	15.25	20241209	7430	-60.83	20240412	2525	15.25	20241209	3.99	N	171010	500	71 억	152334	N	N	N	N
13	20241230	130937	57	100.00	KOSDAQ		화학	N	N	N	N	N	2920	-50	5	-1.68	29150795	10066	34.53	2930	2960	2840	3860	2080	2970	2895.97	1.07	0	700	3020	2995	2945	2920	2870	3007	2932	71	890	500	1900	5	1	14298752	418	-14.38	0.85	12	0.07	-203.00	3421.00	7430	20240412	-60.70	2525	20241209	15.64	7430	-60.70	20240412	2525	15.64	20241209	7430	-60.70	20240412	2525	15.64	20241209	3.99	N	171010	500	71 억	152334	N	N	N	N
14	20241230	120933	57	100.00	KOSDAQ		화학	N	N	N	N	N	2885	-85	5	-2.86	27764245	9586	32.88	2930	2960	2840	3860	2080	2970	2896.33	1.07	0	769	3020	2995	2945	2920	2870	3007	2932	71	890	500	1900	5	1	14298752	413	-14.21	0.84	12	0.07	-203.00	3421.00	7430	20240412	-61.17	2525	20241209	14.26	7430	-61.17	20240412	2525	14.26	20241209	7430	-61.17	20240412	2525	14.26	20241209	3.99	N	171010	500	71 억	152334	N	N	N	N
15	20241230	110935	57	100.00	KOSDAQ		화학	N	N	N	N	N	2895	-75	5	-2.53	24097170	8316	28.52	2930	2960	2840	3860	2080	2970	2897.69	1.07	0	642	3020	2995	2945	2920	2870	3007	2932	71	890	500	1900	5	1	14298752	414	-14.26	0.85	12	0.06	-203.00	3421.00	7430	20240412	-61.04	2525	20241209	14.65	7430	-61.04	20240412	2525	14.65	20241209	7430	-61.04	20240412	2525	14.65	20241209	3.99	N	171010	500	71 억	152334	N	N	N	N
16	20241230	100935	57	100.00	KOSDAQ		화학	N	N	N	N	N	2895	-75	5	-2.53	21461095	7406	25.40	2930	2960	2840	3860	2080	2970	2897.80	1.07	0	598	3020	2995	2945	2920	2870	3007	2932	71	890	500	1900	5	1	14298752	414	-14.26	0.85	12	0.05	-203.00	3421.00	7430	20240412	-61.04	2525	20241209	14.65	7430	-61.04	20240412	2525	14.65	20241209	7430	-61.04	20240412	2525	14.65	20241209	3.99	N	171010	500	71 억	152334	N	N	N	N
17	20241230	090937	57	100.00	KOSDAQ		화학	N	N	N	N	N	2900	-70	5	-2.36	8010880	2749	9.43	2930	2960	2840	3860	2080	2970	2914.11	1.07	0	-220	3020	2995	2945	2920	2870	3007	2932	71	890	500	1900	5	1	14298752	415	-14.29	0.85	12	0.02	-203.00	3421.00	7430	20240412	-60.97	2525	20241209	14.85	7430	-60.97	20240412	2525	14.85	20241209	7430	-60.97	20240412	2525	14.85	20241209	3.99	N	171010	500	71 억	152334	N	N	N	N
18	20241227	160932	57	100.00	KOSDAQ		화학	N	N	N	N	N	2970	10	2	0.34	85350785	29154	114.92	2960	2970	2895	3845	2075	2960	2924.38	1.05	0	2108	3093	3026	2983	2916	2873	3005	2895	71	885	500	1890	5	1	14298752	425	-14.63	0.87	12	0.20	-203.00	3421.00	7430	20240412	-60.03	2525	20241209	17.62	7430	-60.03	20240412	2525	17.62	20241209	7430	-60.03	20240412	2525	17.62	20241209	3.99	N	171010	500	71 억	150225	N	N	N	N
19	20241227	150930	57	100.00	KOSDAQ		화학	N	N	N	N	N	2925	-35	5	-1.18	70850240	24240	95.55	2960	2970	2895	3845	2075	2960	2922.86	1.05	0	2162	3093	3026	2983	2916	2873	3005	2895	71	885	500	1890	5	1	14298752	418	-14.41	0.86	12	0.17	-203.00	3421.00	7430	20240412	-60.63	2525	20241209	15.84	7430	-60.63	20240412	2525	15.84	20241209	7430	-60.63	20240412	2525	15.84	20241209	3.99	N	171010	500	71 억	150225	N	N	N	N
20	20241227	140932	57	100.00	KOSDAQ		화학	N	N	N	N	N	2930	-30	5	-1.01	58017910	19854	78.26	2960	2970	2895	3845	2075	2960	2922.23	1.05	0	1956	3093	3026	2983	2916	2873	3005	2895	71	885	500	1890	5	1	14298752	419	-14.43	0.86	12	0.14	-203.00	3421.00	7430	20240412	-60.57	2525	20241209	16.04	7430	-60.57	20240412	2525	16.04	20241209	7430	-60.57	20240412	2525	16.04	20241209	3.99	N	171010	500	71 억	150225	N	N	N	N
21	20241227	130931	57	100.00	KOSDAQ		화학	N	N	N	N	N	2910	-50	5	-1.69	56544955	19350	76.28	2960	2970	2895	3845	2075	2960	2922.22	1.05	0	1916	3093	3026	2983	2916	2873	3005	2895	71	885	500	1890	5	1	14298752	416	-14.33	0.85	12	0.14	-203.00	3421.00	7430	20240412	-60.83	2525	20241209	15.25	7430	-60.83	20240412	2525	15.25	20241209	7430	-60.83	20240412	2525	15.25	20241209	3.99	N	171010	500	71 억	150225	N	N	N	N
22	20241227	120933	57	100.00	KOSDAQ		화학	N	N	N	N	N	2925	-35	5	-1.18	50497430	17277	68.11	2960	2970	2895	3845	2075	2960	2922.81	1.05	0	2053	3093	3026	2983	2916	2873	3005	2895	71	885	500	1890	5	1	14298752	418	-14.41	0.86	12	0.12	-203.00	3421.00	7430	20240412	-60.63	2525	20241209	15.84	7430	-60.63	20240412	2525	15.84	20241209	7430	-60.63	20240412	2525	15.84	20241209	3.99	N	171010	500	71 억	150225	N	N	N	N
23	20241227	110930	57	100.00	KOSDAQ		화학	N	N	N	N	N	2935	-25	5	-0.84	49830850	17049	67.21	2960	2970	2895	3845	2075	2960	2922.80	1.05	0	2165	3093	3026	2983	2916	2873	3005	2895	71	885	500	1890	5	1	14298752	420	-14.46	0.86	12	0.12	-203.00	3421.00	7430	20240412	-60.50	2525	20241209	16.24	7430	-60.50	20240412	2525	16.24	20241209	7430	-60.50	20240412	2525	16.24	20241209	3.99	N	171010	500	71 억	150225	N	N	N	N
24	20241227	100929	57	100.00	KOSDAQ		화학	N	N	N	N	N	2940	-20	5	-0.68	38662530	13224	52.13	2960	2970	2895	3845	2075	2960	2923.66	1.05	0	2456	3093	3026	2983	2916	2873	3005	2895	71	885	500	1890	5	1	14298752	420	-14.48	0.86	12	0.09	-203.00	3421.00	7430	20240412	-60.43	2525	20241209	16.44	7430	-60.43	20240412	2525	16.44	20241209	7430	-60.43	20240412	2525	16.44	20241209	3.99	N	171010	500	71 억	150225	N	N	N	N
25	20241227	090934	57	100.00	KOSDAQ		화학	N	N	N	N	N	2965	5	2	0.17	6273445	2137	8.42	2960	2965	2920	3845	2075	2960	2935.63	1.05	0	907	3093	3026	2983	2916	2873	3005	2895	71	885	500	1890	5	1	14298752	424	-14.61	0.87	12	0.01	-203.00	3421.00	7430	20240412	-60.09	2525	20241209	17.43	7430	-60.09	20240412	2525	17.43	20241209	7430	-60.09	20240412	2525	17.43	20241209	3.99	N	171010	500	71 억	150225	N	N	N	N
26	20241226	160925	57	100.00	KOSDAQ		화학	N	N	N	N	N	2960	-65	5	-2.15	75808585	25366	155.73	3050	3050	2940	3930	2120	3025	2988.59	1.11	0	-9174	3078	3051	3028	3001	2978	3065	3015	71	905	500	1930	5	1	14298752	423	-14.58	0.87	12	0.18	-203.00	3421.00	7430	20240412	-60.16	2525	20241209	17.23	7430	-60.16	20240412	2525	17.23	20241209	7430	-60.16	20240412	2525	17.23	20241209	3.99	N	171010	500	71 억	159342	N	N	N	N
27	20241226	150922	57	100.00	KOSDAQ		화학	N	N	N	N	N	2970	-55	5	-1.82	71694500	23972	147.18	3050	3050	2940	3930	2120	3025	2990.76	1.11	0	-8772	3078	3051	3028	3001	2978	3065	3015	71	905	500	1930	5	1	14298752	425	-14.63	0.87	12	0.17	-203.00	3421.00	7430	20240412	-60.03	2525	20241209	17.62	7430	-60.03	20240412	2525	17.62	20241209	7430	-60.03	20240412	2525	17.62	20241209	3.99	N	171010	500	71 억	159342	N	N	N	N
28	20241226	140923	57	100.00	KOSDAQ		화학	N	N	N	N	N	2955	-70	5	-2.31	66779125	22305	136.94	3050	3050	2950	3930	2120	3025	2993.91	1.11	0	-8889	3078	3051	3028	3001	2978	3065	3015	71	905	500	1930	5	1	14298752	423	-14.56	0.86	12	0.16	-203.00	3421.00	7430	20240412	-60.23	2525	20241209	17.03	7430	-60.23	20240412	2525	17.03	20241209	7430	-60.23	20240412	2525	17.03	20241209	3.99	N	171010	500	71 억	159342	N	N	N	N
29	20241226	130923	57	100.00	KOSDAQ		화학	N	N	N	N	N	2995	-30	5	-0.99	54387820	18146	111.41	3050	3050	2970	3930	2120	3025	2997.23	1.11	0	-7245	3078	3051	3028	3001	2978	3065	3015	71	905	500	1930	5	1	14298752	428	-14.75	0.88	12	0.13	-203.00	3421.00	7430	20240412	-59.69	2525	20241209	18.61	7430	-59.69	20240412	2525	18.61	20241209	7430	-59.69	20240412	2525	18.61	20241209	3.99	N	171010	500	71 억	159342	N	N	N	N
30	20241226	120922	57	100.00	KOSDAQ		화학	N	N	N	N	N	2985	-40	5	-1.32	49668940	16560	101.67	3050	3050	2975	3930	2120	3025	2999.33	1.11	0	-6993	3078	3051	3028	3001	2978	3065	3015	71	905	500	1930	5	1	14298752	427	-14.70	0.87	12	0.12	-203.00	3421.00	7430	20240412	-59.83	2525	20241209	18.22	7430	-59.83	20240412	2525	18.22	20241209	7430	-59.83	20240412	2525	18.22	20241209	3.99	N	171010	500	71 억	159342	N	N	N	N
31	20241226	110921	57	100.00	KOSDAQ		화학	N	N	N	N	N	2995	-30	5	-0.99	45168435	15048	92.39	3050	3050	2980	3930	2120	3025	3001.62	1.11	0	-6727	3078	3051	3028	3001	2978	3065	3015	71	905	500	1930	5	1	14298752	428	-14.75	0.88	12	0.11	-203.00	3421.00	7430	20240412	-59.69	2525	20241209	18.61	7430	-59.69	20240412	2525	18.61	20241209	7430	-59.69	20240412	2525	18.61	20241209	3.99	N	171010	500	71 억	159342	N	N	N	N
32	20241226	100923	57	100.00	KOSDAQ		화학	N	N	N	N	N	3000	-25	5	-0.83	23025850	7652	46.98	3050	3050	3000	3930	2120	3025	3009.13	1.11	0	-2122	3078	3051	3028	3001	2978	3065	3015	71	905	500	1930	5	1	14298752	429	-14.78	0.88	12	0.05	-203.00	3421.00	7430	20240412	-59.62	2525	20241209	18.81	7430	-59.62	20240412	2525	18.81	20241209	7430	-59.62	20240412	2525	18.81	20241209	3.99	N	171010	500	71 억	159342	N	N	N	N
33	20241226	090924	57	100.00	KOSDAQ		화학	N	N	N	N	N	3025	0	3	0.00	1968960	647	3.97	3050	3050	3025	3930	2120	3025	3043.21	1.11	0	-69	3078	3051	3028	3001	2978	3065	3015	71	905	500	1930	5	1	14298752	433	-14.90	0.88	12	0.00	-203.00	3421.00	7430	20240412	-59.29	2525	20241209	19.80	7430	-59.29	20240412	2525	19.80	20241209	7430	-59.29	20240412	2525	19.80	20241209	3.99	N	171010	500	71 억	159342	N	N	N	N
34	20241224	160922	57	100.00	KOSDAQ		화학	N	N	N	N	N	3025	15	2	0.50	48915575	16165	75.86	3010	3055	3005	3910	2110	3010	3026.51	1.12	0	-1159	3056	3032	2996	2972	2936	3045	2985	71	900	500	1920	5	1	14298752	433	-14.90	0.88	12	0.11	-203.00	3421.00	7430	20240412	-59.29	2525	20241209	19.80	7430	-59.29	20240412	2525	19.80	20241209	7430	-59.29	20240412	2525	19.80	20241209	4.05	N	171010	500	71 억	160501	N	N	N	N
35	20241224	150921	57	100.00	KOSDAQ		화학	N	N	N	N	N	3010	0	3	0.00	43026470	14218	66.73	3010	3055	3005	3910	2110	3010	3026.62	1.12	0	-1128	3056	3032	2996	2972	2936	3045	2985	71	900	500	1920	5	1	14298752	430	-14.83	0.88	12	0.10	-203.00	3421.00	7430	20240412	-59.49	2525	20241209	19.21	7430	-59.49	20240412	2525	19.21	20241209	7430	-59.49	20240412	2525	19.21	20241209	4.05	N	171010	500	71 억	160501	N	N	N	N
36	20241224	140920	57	100.00	KOSDAQ		화학	N	N	N	N	N	3020	10	2	0.33	35258210	11642	54.64	3010	3055	3005	3910	2110	3010	3029.14	1.12	0	-629	3056	3032	2996	2972	2936	3045	2985	71	900	500	1920	5	1	14298752	432	-14.88	0.88	12	0.08	-203.00	3421.00	7430	20240412	-59.35	2525	20241209	19.60	7430	-59.35	20240412	2525	19.60	20241209	7430	-59.35	20240412	2525	19.60	20241209	4.05	N	171010	500	71 억	160501	N	N	N	N
37	20241224	130921	57	100.00	KOSDAQ		화학	N	N	N	N	N	3050	40	2	1.33	27282760	9007	42.27	3010	3055	3005	3910	2110	3010	3029.87	1.12	0	-620	3056	3032	2996	2972	2936	3045	2985	71	900	500	1920	5	1	14298752	436	-15.02	0.89	12	0.06	-203.00	3421.00	7430	20240412	-58.95	2525	20241209	20.79	7430	-58.95	20240412	2525	20.79	20241209	7430	-58.95	20240412	2525	20.79	20241209	4.05	N	171010	500	71 억	160501	N	N	N	N
38	20241224	120921	57	100.00	KOSDAQ		화학	N	N	N	N	N	3020	10	2	0.33	24233665	8002	37.55	3010	3055	3005	3910	2110	3010	3029.33	1.12	0	-621	3056	3032	2996	2972	2936	3045	2985	71	900	500	1920	5	1	14298752	432	-14.88	0.88	12	0.06	-203.00	3421.00	7430	20240412	-59.35	2525	20241209	19.60	7430	-59.35	20240412	2525	19.60	20241209	7430	-59.35	20240412	2525	19.60	20241209	4.05	N	171010	500	71 억	160501	N	N	N	N
39	20241224	110923	57	100.00	KOSDAQ		화학	N	N	N	N	N	3045	35	2	1.16	18873330	6226	29.22	3010	3055	3005	3910	2110	3010	3032.70	1.12	0	-336	3056	3032	2996	2972	2936	3045	2985	71	900	500	1920	5	1	14298752	435	-15.00	0.89	12	0.04	-203.00	3421.00	7430	20240412	-59.02	2525	20241209	20.59	7430	-59.02	20240412	2525	20.59	20241209	7430	-59.02	20240412	2525	20.59	20241209	4.05	N	171010	500	71 억	160501	N	N	N	N
40	20241224	100921	57	100.00	KOSDAQ		화학	N	N	N	N	N	3055	45	2	1.50	17366215	5730	26.89	3010	3055	3005	3910	2110	3010	3032.16	1.12	0	-332	3056	3032	2996	2972	2936	3045	2985	71	900	500	1920	5	1	14298752	437	-15.05	0.89	12	0.04	-203.00	3421.00	7430	20240412	-58.88	2525	20241209	20.99	7430	-58.88	20240412	2525	20.99	20241209	7430	-58.88	20240412	2525	20.99	20241209	4.05	N	171010	500	71 억	160501	N	N	N	N
41	20241224	090926	57	100.00	KOSDAQ		화학	N	N	N	N	N	3040	30	2	1.00	1825115	606	2.84	3010	3040	3005	3910	2110	3010	3014.38	1.12	0	-2	3056	3032	2996	2972	2936	3045	2985	71	900	500	1920	5	1	14298752	435	-14.98	0.89	12	0.00	-203.00	3421.00	7430	20240412	-59.08	2525	20241209	20.40	7430	-59.08	20240412	2525	20.40	20241209	7430	-59.08	20240412	2525	20.40	20241209	4.05	N	171010	500	71 억	160501	N	N	N	N
42	20241223	160914	57	100.00	KOSDAQ		화학	N	N	N	N	N	3010	20	2	0.67	63568850	21241	53.26	2970	3020	2960	3885	2095	2990	2992.77	1.12	0	565	3253	3121	3013	2881	2773	3067	2827	71	895	500	1910	5	1	14298752	430	-14.83	0.88	12	0.15	-203.00	3421.00	7430	20240412	-59.49	2525	20241209	19.21	7430	-59.49	20240412	2525	19.21	20241209	7430	-59.49	20240412	2525	19.21	20241209	4.09	N	171010	500	71 억	160063	N	N	N	N
43	20241223	150919	57	100.00	KOSDAQ		화학	N	N	N	N	N	2985	-5	5	-0.17	48192390	16121	40.42	2970	3020	2960	3885	2095	2990	2989.41	1.12	0	1859	3253	3121	3013	2881	2773	3067	2827	71	895	500	1910	5	1	14298752	427	-14.70	0.87	12	0.11	-203.00	3421.00	7430	20240412	-59.83	2525	20241209	18.22	7430	-59.83	20240412	2525	18.22	20241209	7430	-59.83	20240412	2525	18.22	20241209	4.09	N	171010	500	71 억	160063	N	N	N	N
44	20241223	140914	57	100.00	KOSDAQ		화학	N	N	N	N	N	3000	10	2	0.33	37314935	12461	31.25	2970	3020	2965	3885	2095	2990	2994.62	1.12	0	630	3253	3121	3013	2881	2773	3067	2827	71	895	500	1910	5	1	14298752	429	-14.78	0.88	12	0.09	-203.00	3421.00	7430	20240412	-59.62	2525	20241209	18.81	7430	-59.62	20240412	2525	18.81	20241209	7430	-59.62	20240412	2525	18.81	20241209	4.09	N	171010	500	71 억	160063	N	N	N	N
45	20241223	130914	57	100.00	KOSDAQ		화학	N	N	N	N	N	3000	10	2	0.33	34923235	11666	29.25	2970	3020	2965	3885	2095	2990	2993.66	1.12	0	433	3253	3121	3013	2881	2773	3067	2827	71	895	500	1910	5	1	14298752	429	-14.78	0.88	12	0.08	-203.00	3421.00	7430	20240412	-59.62	2525	20241209	18.81	7430	-59.62	20240412	2525	18.81	20241209	7430	-59.62	20240412	2525	18.81	20241209	4.09	N	171010	500	71 억	160063	N	N	N	N
46	20241223	120915	57	100.00	KOSDAQ		화학	N	N	N	N	N	3010	20	2	0.67	30516970	10195	25.56	2970	3020	2965	3885	2095	2990	2993.41	1.12	0	381	3253	3121	3013	2881	2773	3067	2827	71	895	500	1910	5	1	14298752	430	-14.83	0.88	12	0.07	-203.00	3421.00	7430	20240412	-59.49	2525	20241209	19.21	7430	-59.49	20240412	2525	19.21	20241209	7430	-59.49	20240412	2525	19.21	20241209	4.09	N	171010	500	71 억	160063	N	N	N	N
47	20241223	110914	57	100.00	KOSDAQ		화학	N	N	N	N	N	3015	25	2	0.84	27890515	9320	23.37	2970	3020	2965	3885	2095	2990	2992.61	1.12	0	381	3253	3121	3013	2881	2773	3067	2827	71	895	500	1910	5	1	14298752	431	-14.85	0.88	12	0.07	-203.00	3421.00	7430	20240412	-59.42	2525	20241209	19.41	7430	-59.42	20240412	2525	19.41	20241209	7430	-59.42	20240412	2525	19.41	20241209	4.09	N	171010	500	71 억	160063	N	N	N	N
48	20241223	100909	57	100.00	KOSDAQ		화학	N	N	N	N	N	2990	0	3	0.00	11369745	3820	9.58	2970	2995	2965	3885	2095	2990	2975.48	1.12	0	522	3253	3121	3013	2881	2773	3067	2827	71	895	500	1910	5	1	14298752	428	-14.73	0.87	12	0.03	-203.00	3421.00	7430	20240412	-59.76	2525	20241209	18.42	7430	-59.76	20240412	2525	18.42	20241209	7430	-59.76	20240412	2525	18.42	20241209	4.09	N	171010	500	71 억	160063	N	N	N	N
49	20241223	090912	57	100.00	KOSDAQ		화학	N	N	N	N	N	2990	0	3	0.00	5048310	1696	4.25	2970	2990	2970	3885	2095	2990	2974.45	1.12	0	424	3253	3121	3013	2881	2773	3067	2827	71	895	500	1910	5	1	14298752	428	-14.73	0.87	12	0.01	-203.00	3421.00	7430	20240412	-59.76	2525	20241209	18.42	7430	-59.76	20240412	2525	18.42	20241209	7430	-59.76	20240412	2525	18.42	20241209	4.09	N	171010	500	71 억	160063	N	N	N	N
50	20241220	160908	57	100.00	KOSDAQ		화학	N	N	N	N	N	2990	-60	5	-1.97	116495330	39323	92.58	3015	3145	2905	3965	2135	3050	2962.52	1.16	0	-5499	3153	3101	3053	3001	2953	3077	2977	71	915	500	1950	5	1	14298752	428	-14.73	0.87	12	0.28	-203.00	3421.00	7430	20240412	-59.76	2525	20241209	18.42	7430	-59.76	20240412	2525	18.42	20241209	7430	-59.76	20240412	2525	18.42	20241209	4.07	N	171010	500	71 억	165336	N	N	N	N
51	20241220	150912	57	100.00	KOSDAQ		화학	N	N	N	N	N	2945	-105	5	-3.44	109589510	36992	87.09	3015	3145	2905	3965	2135	3050	2962.52	1.16	0	-5021	3153	3101	3053	3001	2953	3077	2977	71	915	500	1950	5	1	14298752	421	-14.51	0.86	12	0.26	-203.00	3421.00	7430	20240412	-60.36	2525	20241209	16.63	7430	-60.36	20240412	2525	16.63	20241209	7430	-60.36	20240412	2525	16.63	20241209	4.07	N	171010	500	71 억	165336	N	N	N	N
52	20241220	140910	57	100.00	KOSDAQ		화학	N	N	N	N	N	2930	-120	5	-3.93	105459575	35593	83.80	3015	3145	2905	3965	2135	3050	2962.93	1.16	0	-4565	3153	3101	3053	3001	2953	3077	2977	71	915	500	1950	5	1	14298752	419	-14.43	0.86	12	0.25	-203.00	3421.00	7430	20240412	-60.57	2525	20241209	16.04	7430	-60.57	20240412	2525	16.04	20241209	7430	-60.57	20240412	2525	16.04	20241209	4.07	N	171010	500	71 억	165336	N	N	N	N
53	20241220	130909	57	100.00	KOSDAQ		화학	N	N	N	N	N	2930	-120	5	-3.93	99150150	33433	78.71	3015	3145	2905	3965	2135	3050	2965.64	1.16	0	-4357	3153	3101	3053	3001	2953	3077	2977	71	915	500	1950	5	1	14298752	419	-14.43	0.86	12	0.23	-203.00	3421.00	7430	20240412	-60.57	2525	20241209	16.04	7430	-60.57	20240412	2525	16.04	20241209	7430	-60.57	20240412	2525	16.04	20241209	4.07	N	171010	500	71 억	165336	N	N	N	N
54	20241220	120908	57	100.00	KOSDAQ		화학	N	N	N	N	N	2925	-125	5	-4.10	87612765	29484	69.41	3015	3145	2905	3965	2135	3050	2971.54	1.16	0	-4682	3153	3101	3053	3001	2953	3077	2977	71	915	500	1950	5	1	14298752	418	-14.41	0.86	12	0.21	-203.00	3421.00	7430	20240412	-60.63	2525	20241209	15.84	7430	-60.63	20240412	2525	15.84	20241209	7430	-60.63	20240412	2525	15.84	20241209	4.07	N	171010	500	71 억	165336	N	N	N	N
55	20241220	110908	57	100.00	KOSDAQ		화학	N	N	N	N	N	2980	-70	5	-2.30	69505465	23326	54.92	3015	3145	2905	3965	2135	3050	2979.74	1.16	0	-3945	3153	3101	3053	3001	2953	3077	2977	71	915	500	1950	5	1	14298752	426	-14.68	0.87	12	0.16	-203.00	3421.00	7430	20240412	-59.89	2525	20241209	18.02	7430	-59.89	20240412	2525	18.02	20241209	7430	-59.89	20240412	2525	18.02	20241209	4.07	N	171010	500	71 억	165336	N	N	N	N
56	20241220	100909	57	100.00	KOSDAQ		화학	N	N	N	N	N	2945	-105	5	-3.44	57773450	19357	45.57	3015	3145	2905	3965	2135	3050	2984.63	1.16	0	-3057	3153	3101	3053	3001	2953	3077	2977	71	915	500	1950	5	1	14298752	421	-14.51	0.86	12	0.14	-203.00	3421.00	7430	20240412	-60.36	2525	20241209	16.63	7430	-60.36	20240412	2525	16.63	20241209	7430	-60.36	20240412	2525	16.63	20241209	4.07	N	171010	500	71 억	165336	N	N	N	N
57	20241220	090911	57	100.00	KOSDAQ		화학	N	N	N	N	N	3075	25	2	0.82	8591795	2773	6.53	3015	3145	3015	3965	2135	3050	3098.38	1.16	0	-528	3153	3101	3053	3001	2953	3077	2977	71	915	500	1950	5	1	14298752	440	-15.15	0.90	12	0.02	-203.00	3421.00	7430	20240412	-58.61	2525	20241209	21.78	7430	-58.61	20240412	2525	21.78	20241209	7430	-58.61	20240412	2525	21.78	20241209	4.07	N	171010	500	71 억	165336	N	N	N	N
58	20241219	160907	57	100.00	KOSDAQ		화학	N	N	N	N	N	3050	-70	5	-2.24	126416000	41460	48.68	3100	3105	3005	4055	2185	3120	3049.11	1.18	0	-3805	3246	3182	3071	3007	2896	3215	3040	71	935	500	1990	5	1	14298752	436	-15.02	0.89	12	0.29	-203.00	3421.00	7430	20240412	-58.95	2525	20241209	20.79	7430	-58.95	20240412	2525	20.79	20241209	7430	-58.95	20240412	2525	20.79	20241209	4.06	N	171010	500	71 억	169182	N	N	N	N
59	20241219	150905	57	100.00	KOSDAQ		화학	N	N	N	N	N	3035	-85	5	-2.72	123594945	40529	47.59	3100	3105	3005	4055	2185	3120	3049.54	1.18	0	-3789	3246	3182	3071	3007	2896	3215	3040	71	935	500	1990	5	1	14298752	434	-14.95	0.89	12	0.28	-203.00	3421.00	7430	20240412	-59.15	2525	20241209	20.20	7430	-59.15	20240412	2525	20.20	20241209	7430	-59.15	20240412	2525	20.20	20241209	4.06	N	171010	500	71 억	169182	N	N	N	N
60	20241219	140907	57	100.00	KOSDAQ		화학	N	N	N	N	N	3030	-90	5	-2.88	120466015	39496	46.37	3100	3105	3005	4055	2185	3120	3050.08	1.18	0	-3785	3246	3182	3071	3007	2896	3215	3040	71	935	500	1990	5	1	14298752	433	-14.93	0.89	12	0.28	-203.00	3421.00	7430	20240412	-59.22	2525	20241209	20.00	7430	-59.22	20240412	2525	20.00	20241209	7430	-59.22	20240412	2525	20.00	20241209	4.06	N	171010	500	71 억	169182	N	N	N	N
61	20241219	130905	57	100.00	KOSDAQ		화학	N	N	N	N	N	3045	-75	5	-2.40	115657810	37913	44.52	3100	3105	3005	4055	2185	3120	3050.61	1.18	0	-3944	3246	3182	3071	3007	2896	3215	3040	71	935	500	1990	5	1	14298752	435	-15.00	0.89	12	0.27	-203.00	3421.00	7430	20240412	-59.02	2525	20241209	20.59	7430	-59.02	20240412	2525	20.59	20241209	7430	-59.02	20240412	2525	20.59	20241209	4.06	N	171010	500	71 억	169182	N	N	N	N
62	20241219	120908	57	100.00	KOSDAQ		화학	N	N	N	N	N	3050	-70	5	-2.24	113455835	37188	43.66	3100	3105	3005	4055	2185	3120	3050.87	1.18	0	-3810	3246	3182	3071	3007	2896	3215	3040	71	935	500	1990	5	1	14298752	436	-15.02	0.89	12	0.26	-203.00	3421.00	7430	20240412	-58.95	2525	20241209	20.79	7430	-58.95	20240412	2525	20.79	20241209	7430	-58.95	20240412	2525	20.79	20241209	4.06	N	171010	500	71 억	169182	N	N	N	N
63	20241219	110905	57	100.00	KOSDAQ		화학	N	N	N	N	N	3050	-70	5	-2.24	106749355	34977	41.07	3100	3105	3005	4055	2185	3120	3051.99	1.18	0	-4540	3246	3182	3071	3007	2896	3215	3040	71	935	500	1990	5	1	14298752	436	-15.02	0.89	12	0.24	-203.00	3421.00	7430	20240412	-58.95	2525	20241209	20.79	7430	-58.95	20240412	2525	20.79	20241209	7430	-58.95	20240412	2525	20.79	20241209	4.06	N	171010	500	71 억	169182	N	N	N	N
64	20241219	100857	57	100.00	KOSDAQ		화학	N	N	N	N	N	3025	-95	5	-3.04	82264000	26942	31.63	3100	3105	3005	4055	2185	3120	3053.37	1.18	0	721	3246	3182	3071	3007	2896	3215	3040	71	935	500	1990	5	1	14298752	433	-14.90	0.88	12	0.19	-203.00	3421.00	7430	20240412	-59.29	2525	20241209	19.80	7430	-59.29	20240412	2525	19.80	20241209	7430	-59.29	20240412	2525	19.80	20241209	4.06	N	171010	500	71 억	169182	N	N	N	N
65	20241219	090907	57	100.00	KOSDAQ		화학	N	N	N	N	N	3050	-70	5	-2.24	29011875	9391	11.03	3100	3100	3050	4055	2185	3120	3089.33	1.18	0	190	3246	3182	3071	3007	2896	3215	3040	71	935	500	1990	5	1	14298752	436	-15.02	0.89	12	0.07	-203.00	3421.00	7430	20240412	-58.95	2525	20241209	20.79	7430	-58.95	20240412	2525	20.79	20241209	7430	-58.95	20240412	2525	20.79	20241209	4.06	N	171010	500	71 억	169182	N	N	N	N
66	20241218	160902	57	100.00	KOSDAQ		화학	N	N	N	N	N	3120	120	2	4.00	261997945	84834	298.55	3000	3135	2960	3900	2100	3000	3088.36	1.13	0	7748	3093	3046	2978	2931	2863	3070	2955	71	900	500	1920	5	1	14298752	446	-15.37	0.91	12	0.59	-203.00	3421.00	7430	20240412	-58.01	2525	20241209	23.56	7430	-58.01	20240412	2525	23.56	20241209	7430	-58.01	20240412	2525	23.56	20241209	4.13	N	171010	500	71 억	161434	N	N	N	N
67	20241218	150906	57	100.00	KOSDAQ		화학	N	N	N	N	N	3065	65	2	2.17	255469820	82731	291.15	3000	3135	2960	3900	2100	3000	3087.96	1.13	0	8178	3093	3046	2978	2931	2863	3070	2955	71	900	500	1920	5	1	14298752	438	-15.10	0.90	12	0.58	-203.00	3421.00	7430	20240412	-58.75	2525	20241209	21.39	7430	-58.75	20240412	2525	21.39	20241209	7430	-58.75	20240412	2525	21.39	20241209	4.13	N	171010	500	71 억	161434	N	N	N	N
68	20241218	140904	57	100.00	KOSDAQ		화학	N	N	N	N	N	3130	130	2	4.33	197029975	63885	224.83	3000	3135	2960	3900	2100	3000	3084.14	1.13	0	2430	3093	3046	2978	2931	2863	3070	2955	71	900	500	1920	5	1	14298752	448	-15.42	0.91	12	0.45	-203.00	3421.00	7430	20240412	-57.87	2525	20241209	23.96	7430	-57.87	20240412	2525	23.96	20241209	7430	-57.87	20240412	2525	23.96	20241209	4.13	N	171010	500	71 억	161434	N	N	N	N
69	20241218	130906	57	100.00	KOSDAQ		화학	N	N	N	N	N	3120	120	2	4.00	141355230	46018	161.95	3000	3120	2960	3900	2100	3000	3071.74	1.13	0	598	3093	3046	2978	2931	2863	3070	2955	71	900	500	1920	5	1	14298752	446	-15.37	0.91	12	0.32	-203.00	3421.00	7430	20240412	-58.01	2525	20241209	23.56	7430	-58.01	20240412	2525	23.56	20241209	7430	-58.01	20240412	2525	23.56	20241209	4.13	N	171010	500	71 억	161434	N	N	N	N
70	20241218	120857	57	100.00	KOSDAQ		화학	N	N	N	N	N	3060	60	2	2.00	90437775	29594	104.15	3000	3100	2960	3900	2100	3000	3055.95	1.13	0	-1664	3093	3046	2978	2931	2863	3070	2955	71	900	500	1920	5	1	14298752	438	-15.07	0.89	12	0.21	-203.00	3421.00	7430	20240412	-58.82	2525	20241209	21.19	7430	-58.82	20240412	2525	21.19	20241209	7430	-58.82	20240412	2525	21.19	20241209	4.13	N	171010	500	71 억	161434	N	N	N	N
71	20241218	110905	57	100.00	KOSDAQ		화학	N	N	N	N	N	3045	45	2	1.50	78309170	25638	90.23	3000	3100	2960	3900	2100	3000	3054.42	1.13	0	-1507	3093	3046	2978	2931	2863	3070	2955	71	900	500	1920	5	1	14298752	435	-15.00	0.89	12	0.18	-203.00	3421.00	7430	20240412	-59.02	2525	20241209	20.59	7430	-59.02	20240412	2525	20.59	20241209	7430	-59.02	20240412	2525	20.59	20241209	4.13	N	171010	500	71 억	161434	N	N	N	N
72	20241218	100905	57	100.00	KOSDAQ		화학	N	N	N	N	N	3050	50	2	1.67	58293615	19041	67.01	3000	3100	2960	3900	2100	3000	3061.48	1.13	0	-1456	3093	3046	2978	2931	2863	3070	2955	71	900	500	1920	5	1	14298752	436	-15.02	0.89	12	0.13	-203.00	3421.00	7430	20240412	-58.95	2525	20241209	20.79	7430	-58.95	20240412	2525	20.79	20241209	7430	-58.95	20240412	2525	20.79	20241209	4.13	N	171010	500	71 억	161434	N	N	N	N
73	20241218	090908	57	100.00	KOSDAQ		화학	N	N	N	N	N	3000	0	3	0.00	3670290	1232	4.34	3000	3000	2960	3900	2100	3000	2979.13	1.13	0	676	3093	3046	2978	2931	2863	3070	2955	71	900	500	1920	5	1	14298752	429	-14.78	0.88	12	0.01	-203.00	3421.00	7430	20240412	-59.62	2525	20241209	18.81	7430	-59.62	20240412	2525	18.81	20241209	7430	-59.62	20240412	2525	18.81	20241209	4.13	N	171010	500	71 억	161434	N	N	N	N
74	20241217	160900	57	100.00	KOSDAQ		화학	N	N	N	N	N	3000	90	2	3.09	84291205	28342	101.45	2910	3025	2910	3780	2040	2910	2974.07	1.09	0	6428	2983	2946	2928	2891	2873	2937	2882	71	870	500	1860	5	1	14298752	429	-14.78	0.88	12	0.20	-203.00	3421.00	7430	20240412	-59.62	2525	20241209	18.81	7430	-59.62	20240412	2525	18.81	20241209	7430	-59.62	20240412	2525	18.81	20241209	4.10	N	171010	500	71 억	155448	N	N	N	N
75	20241217	150904	57	100.00	KOSDAQ		화학	N	N	N	N	N	2995	85	2	2.92	73657985	24784	88.71	2910	3025	2910	3780	2040	2910	2972.00	1.09	0	6874	2983	2946	2928	2891	2873	2937	2882	71	870	500	1860	5	1	14298752	428	-14.75	0.88	12	0.17	-203.00	3421.00	7430	20240412	-59.69	2525	20241209	18.61	7430	-59.69	20240412	2525	18.61	20241209	7430	-59.69	20240412	2525	18.61	20241209	4.10	N	171010	500	71 억	155448	N	N	N	N
76	20241217	140855	57	100.00	KOSDAQ		화학	N	N	N	N	N	2970	60	2	2.06	35171550	11912	42.64	2910	2975	2910	3780	2040	2910	2952.62	1.09	0	568	2983	2946	2928	2891	2873	2937	2882	71	870	500	1860	5	1	14298752	425	-14.63	0.87	12	0.08	-203.00	3421.00	7430	20240412	-60.03	2525	20241209	17.62	7430	-60.03	20240412	2525	17.62	20241209	7430	-60.03	20240412	2525	17.62	20241209	4.10	N	171010	500	71 억	155448	N	N	N	N
77	20241217	130852	57	100.00	KOSDAQ		화학	N	N	N	N	N	2965	55	2	1.89	27261545	9240	33.07	2910	2975	2910	3780	2040	2910	2950.38	1.09	0	-795	2983	2946	2928	2891	2873	2937	2882	71	870	500	1860	5	1	14298752	424	-14.61	0.87	12	0.06	-203.00	3421.00	7430	20240412	-60.09	2525	20241209	17.43	7430	-60.09	20240412	2525	17.43	20241209	7430	-60.09	20240412	2525	17.43	20241209	4.10	N	171010	500	71 억	155448	N	N	N	N
78	20241217	120838	57	100.00	KOSDAQ		화학	N	N	N	N	N	2965	55	2	1.89	26424655	8957	32.06	2910	2975	2910	3780	2040	2910	2950.17	1.09	0	-841	2983	2946	2928	2891	2873	2937	2882	71	870	500	1860	5	1	14298752	424	-14.61	0.87	12	0.06	-203.00	3421.00	7430	20240412	-60.09	2525	20241209	17.43	7430	-60.09	20240412	2525	17.43	20241209	7430	-60.09	20240412	2525	17.43	20241209	4.10	N	171010	500	71 억	155448	N	N	N	N
79	20241217	110842	57	100.00	KOSDAQ		화학	N	N	N	N	N	2965	55	2	1.89	23152560	7848	28.09	2910	2975	2910	3780	2040	2910	2950.12	1.09	0	-841	2983	2946	2928	2891	2873	2937	2882	71	870	500	1860	5	1	14298752	424	-14.61	0.87	12	0.05	-203.00	3421.00	7430	20240412	-60.09	2525	20241209	17.43	7430	-60.09	20240412	2525	17.43	20241209	7430	-60.09	20240412	2525	17.43	20241209	4.10	N	171010	500	71 억	155448	N	N	N	N
80	20241217	100854	57	100.00	KOSDAQ		화학	N	N	N	N	N	2960	50	2	1.72	19929350	6759	24.19	2910	2975	2910	3780	2040	2910	2948.56	1.09	0	-841	2983	2946	2928	2891	2873	2937	2882	71	870	500	1860	5	1	14298752	423	-14.58	0.87	12	0.05	-203.00	3421.00	7430	20240412	-60.16	2525	20241209	17.23	7430	-60.16	20240412	2525	17.23	20241209	7430	-60.16	20240412	2525	17.23	20241209	4.10	N	171010	500	71 억	155448	N	N	N	N
81	20241217	090902	57	100.00	KOSDAQ		화학	N	N	N	N	N	2970	60	2	2.06	5532570	1884	6.74	2910	2975	2910	3780	2040	2910	2936.61	1.09	0	-106	2983	2946	2928	2891	2873	2937	2882	71	870	500	1860	5	1	14298752	425	-14.63	0.87	12	0.01	-203.00	3421.00	7430	20240412	-60.03	2525	20241209	17.62	7430	-60.03	20240412	2525	17.62	20241209	7430	-60.03	20240412	2525	17.62	20241209	4.10	N	171010	500	71 억	155448	N	N	N	N
82	20241216	160853	57	100.00	KOSDAQ		화학	N	N	N	N	N	2910	5	2	0.17	82410100	27938	98.46	2965	2965	2910	3775	2035	2905	2949.75	1.09	0	125	2995	2950	2885	2840	2775	2972	2862	71	870	500	1850	5	1	14298752	416	-14.33	0.85	12	0.20	-203.00	3421.00	7430	20240412	-60.83	2525	20241209	15.25	7430	-60.83	20240412	2525	15.25	20241209	7430	-60.83	20240412	2525	15.25	20241209	4.13	N	171010	500	71 억	155324	N	N	N	N
83	20241216	150902	57	100.00	KOSDAQ		화학	N	N	N	N	N	2940	35	2	1.20	78349115	26547	93.55	2965	2965	2915	3775	2035	2905	2951.34	1.09	0	305	2995	2950	2885	2840	2775	2972	2862	71	870	500	1850	5	1	14298752	420	-14.48	0.86	12	0.19	-203.00	3421.00	7430	20240412	-60.43	2525	20241209	16.44	7430	-60.43	20240412	2525	16.44	20241209	7430	-60.43	20240412	2525	16.44	20241209	4.13	N	171010	500	71 억	155324	N	N	N	N
84	20241216	140901	57	100.00	KOSDAQ		화학	N	N	N	N	N	2950	45	2	1.55	78287525	26526	93.48	2965	2965	2915	3775	2035	2905	2951.35	1.09	0	305	2995	2950	2885	2840	2775	2972	2862	71	870	500	1850	5	1	14298752	422	-14.53	0.86	12	0.19	-203.00	3421.00	7430	20240412	-60.30	2525	20241209	16.83	7430	-60.30	20240412	2525	16.83	20241209	7430	-60.30	20240412	2525	16.83	20241209	4.13	N	171010	500	71 억	155324	N	N	N	N
85	20241216	130903	57	100.00	KOSDAQ		화학	N	N	N	N	N	2950	45	2	1.55	75591045	25604	90.23	2965	2965	2925	3775	2035	2905	2952.31	1.09	0	64	2995	2950	2885	2840	2775	2972	2862	71	870	500	1850	5	1	14298752	422	-14.53	0.86	12	0.18	-203.00	3421.00	7430	20240412	-60.30	2525	20241209	16.83	7430	-60.30	20240412	2525	16.83	20241209	7430	-60.30	20240412	2525	16.83	20241209	4.13	N	171010	500	71 억	155324	N	N	N	N
86	20241216	120902	57	100.00	KOSDAQ		화학	N	N	N	N	N	2955	50	2	1.72	66093840	22369	78.83	2965	2965	2925	3775	2035	2905	2954.71	1.09	0	-233	2995	2950	2885	2840	2775	2972	2862	71	870	500	1850	5	1	14298752	423	-14.56	0.86	12	0.16	-203.00	3421.00	7430	20240412	-60.23	2525	20241209	17.03	7430	-60.23	20240412	2525	17.03	20241209	7430	-60.23	20240412	2525	17.03	20241209	4.13	N	171010	500	71 억	155324	N	N	N	N
87	20241216	110901	57	100.00	KOSDAQ		화학	N	N	N	N	N	2955	50	2	1.72	31725840	10739	37.85	2965	2965	2925	3775	2035	2905	2954.26	1.09	0	714	2995	2950	2885	2840	2775	2972	2862	71	870	500	1850	5	1	14298752	423	-14.56	0.86	12	0.08	-203.00	3421.00	7430	20240412	-60.23	2525	20241209	17.03	7430	-60.23	20240412	2525	17.03	20241209	7430	-60.23	20240412	2525	17.03	20241209	4.13	N	171010	500	71 억	155324	N	N	N	N
88	20241216	100901	57	100.00	KOSDAQ		화학	N	N	N	N	N	2955	50	2	1.72	31176540	10552	37.19	2965	2965	2925	3775	2035	2905	2954.56	1.09	0	745	2995	2950	2885	2840	2775	2972	2862	71	870	500	1850	5	1	14298752	423	-14.56	0.86	12	0.07	-203.00	3421.00	7430	20240412	-60.23	2525	20241209	17.03	7430	-60.23	20240412	2525	17.03	20241209	7430	-60.23	20240412	2525	17.03	20241209	4.13	N	171010	500	71 억	155324	N	N	N	N
89	20241216	090901	57	100.00	KOSDAQ		화학	N	N	N	N	N	2960	55	2	1.89	5115590	1726	6.08	2965	2965	2960	3775	2035	2905	2963.84	1.09	0	-15	2995	2950	2885	2840	2775	2972	2862	71	870	500	1850	5	1	14298752	423	-14.58	0.87	12	0.01	-203.00	3421.00	7430	20240412	-60.16	2525	20241209	17.23	7430	-60.16	20240412	2525	17.23	20241209	7430	-60.16	20240412	2525	17.23	20241209	4.13	N	171010	500	71 억	155324	N	N	N	N
90	20241213	160854	57	100.00	KOSDAQ		화학	N	N	N	N	N	2905	45	2	1.57	74706415	25944	98.86	2820	2930	2820	3715	2005	2860	2879.52	1.08	0	1356	2940	2900	2850	2810	2760	2905	2815	71	855	500	1830	5	1	14298752	415	-14.31	0.85	12	0.18	-203.00	3421.00	7430	20240412	-60.90	2525	20241209	15.05	7430	-60.90	20240412	2525	15.05	20241209	7430	-60.90	20240412	2525	15.05	20241209	4.12	N	171010	500	71 억	153940	N	N	N	N
91	20241213	150859	57	100.00	KOSDAQ		화학	N	N	N	N	N	2905	45	2	1.57	71540950	24849	94.68	2820	2930	2820	3715	2005	2860	2879.03	1.08	0	1068	2940	2900	2850	2810	2760	2905	2815	71	855	500	1830	5	1	14298752	415	-14.31	0.85	12	0.17	-203.00	3421.00	7430	20240412	-60.90	2525	20241209	15.05	7430	-60.90	20240412	2525	15.05	20241209	7430	-60.90	20240412	2525	15.05	20241209	4.12	N	171010	500	71 억	153940	N	N	N	N
92	20241213	140859	57	100.00	KOSDAQ		화학	N	N	N	N	N	2910	50	2	1.75	65611405	22807	86.90	2820	2930	2820	3715	2005	2860	2876.81	1.08	0	1244	2940	2900	2850	2810	2760	2905	2815	71	855	500	1830	5	1	14298752	416	-14.33	0.85	12	0.16	-203.00	3421.00	7430	20240412	-60.83	2525	20241209	15.25	7430	-60.83	20240412	2525	15.25	20241209	7430	-60.83	20240412	2525	15.25	20241209	4.12	N	171010	500	71 억	153940	N	N	N	N
93	20241213	130859	57	100.00	KOSDAQ		화학	N	N	N	N	N	2865	5	2	0.17	33595985	11763	44.82	2820	2900	2820	3715	2005	2860	2856.07	1.08	0	425	2940	2900	2850	2810	2760	2905	2815	71	855	500	1830	5	1	14298752	410	-14.11	0.84	12	0.08	-203.00	3421.00	7430	20240412	-61.44	2525	20241209	13.47	7430	-61.44	20240412	2525	13.47	20241209	7430	-61.44	20240412	2525	13.47	20241209	4.12	N	171010	500	71 억	153940	N	N	N	N
94	20241213	120900	57	100.00	KOSDAQ		화학	N	N	N	N	N	2875	15	2	0.52	30892715	10821	41.23	2820	2900	2820	3715	2005	2860	2854.89	1.08	0	425	2940	2900	2850	2810	2760	2905	2815	71	855	500	1830	5	1	14298752	411	-14.16	0.84	12	0.08	-203.00	3421.00	7430	20240412	-61.31	2525	20241209	13.86	7430	-61.31	20240412	2525	13.86	20241209	7430	-61.31	20240412	2525	13.86	20241209	4.12	N	171010	500	71 억	153940	N	N	N	N
95	20241213	110857	57	100.00	KOSDAQ		화학	N	N	N	N	N	2900	40	2	1.40	17100660	6023	22.95	2820	2900	2820	3715	2005	2860	2839.23	1.08	0	-184	2940	2900	2850	2810	2760	2905	2815	71	855	500	1830	5	1	14298752	415	-14.29	0.85	12	0.04	-203.00	3421.00	7430	20240412	-60.97	2525	20241209	14.85	7430	-60.97	20240412	2525	14.85	20241209	7430	-60.97	20240412	2525	14.85	20241209	4.12	N	171010	500	71 억	153940	N	N	N	N
96	20241213	100849	57	100.00	KOSDAQ		화학	N	N	N	N	N	2835	-25	5	-0.87	12082125	4270	16.27	2820	2840	2820	3715	2005	2860	2829.54	1.08	0	-165	2940	2900	2850	2810	2760	2905	2815	71	855	500	1830	5	1	14298752	405	-13.97	0.83	12	0.03	-203.00	3421.00	7430	20240412	-61.84	2525	20241209	12.28	7430	-61.84	20240412	2525	12.28	20241209	7430	-61.84	20240412	2525	12.28	20241209	4.12	N	171010	500	71 억	153940	N	N	N	N
97	20241213	090900	57	100.00	KOSDAQ		화학	N	N	N	N	N	2835	-25	5	-0.87	3127480	1108	4.22	2820	2840	2820	3715	2005	2860	2822.64	1.08	0	762	2940	2900	2850	2810	2760	2905	2815	71	855	500	1830	5	1	14298752	405	-13.97	0.83	12	0.01	-203.00	3421.00	7430	20240412	-61.84	2525	20241209	12.28	7430	-61.84	20240412	2525	12.28	20241209	7430	-61.84	20240412	2525	12.28	20241209	4.12	N	171010	500	71 억	153940	N	N	N	N
98	20241212	160900	57	100.00	KOSDAQ		화학	N	N	N	N	N	2860	-10	5	-0.35	73017625	25780	88.12	2860	2890	2800	3730	2010	2870	2832.34	1.03	0	6071	2963	2916	2833	2786	2703	2940	2810	71	860	500	1830	5	1	14298752	409	-14.09	0.84	12	0.18	-203.00	3421.00	7430	20240412	-61.51	2525	20241209	13.27	7430	-61.51	20240412	2525	13.27	20241209	7430	-61.51	20240412	2525	13.27	20241209	4.16	N	171010	500	71 억	147869	N	N	N	N
99	20241212	150853	57	100.00	KOSDAQ		화학	N	N	N	N	N	2835	-35	5	-1.22	66065875	23335	79.76	2860	2890	2800	3730	2010	2870	2831.19	1.03	0	6330	2963	2916	2833	2786	2703	2940	2810	71	860	500	1830	5	1	14298752	405	-13.97	0.83	12	0.16	-203.00	3421.00	7430	20240412	-61.84	2525	20241209	12.28	7430	-61.84	20240412	2525	12.28	20241209	7430	-61.84	20240412	2525	12.28	20241209	4.16	N	171010	500	71 억	147869	N	N	N	N
100	20241212	140852	57	100.00	KOSDAQ		화학	N	N	N	N	N	2840	-30	5	-1.05	55648290	19638	67.13	2860	2890	2800	3730	2010	2870	2833.70	1.03	0	5400	2963	2916	2833	2786	2703	2940	2810	71	860	500	1830	5	1	14298752	406	-13.99	0.83	12	0.14	-203.00	3421.00	7430	20240412	-61.78	2525	20241209	12.48	7430	-61.78	20240412	2525	12.48	20241209	7430	-61.78	20240412	2525	12.48	20241209	4.16	N	171010	500	71 억	147869	N	N	N	N
101	20241212	130840	57	100.00	KOSDAQ		화학	N	N	N	N	N	2820	-50	5	-1.74	49641730	17503	59.83	2860	2890	2800	3730	2010	2870	2836.18	1.03	0	5282	2963	2916	2833	2786	2703	2940	2810	71	860	500	1830	5	1	14298752	403	-13.89	0.82	12	0.12	-203.00	3421.00	7430	20240412	-62.05	2525	20241209	11.68	7430	-62.05	20240412	2525	11.68	20241209	7430	-62.05	20240412	2525	11.68	20241209	4.16	N	171010	500	71 억	147869	N	N	N	N
102	20241212	120836	57	100.00	KOSDAQ		화학	N	N	N	N	N	2800	-70	5	-2.44	48985905	17270	59.03	2860	2890	2800	3730	2010	2870	2836.47	1.03	0	5167	2963	2916	2833	2786	2703	2940	2810	71	860	500	1830	5	1	14298752	400	-13.79	0.82	12	0.12	-203.00	3421.00	7430	20240412	-62.31	2525	20241209	10.89	7430	-62.31	20240412	2525	10.89	20241209	7430	-62.31	20240412	2525	10.89	20241209	4.16	N	171010	500	71 억	147869	N	N	N	N
103	20241212	110847	57	100.00	KOSDAQ		화학	N	N	N	N	N	2860	-10	5	-0.35	19420685	6777	23.17	2860	2890	2820	3730	2010	2870	2865.68	1.03	0	-588	2963	2916	2833	2786	2703	2940	2810	71	860	500	1830	5	1	14298752	409	-14.09	0.84	12	0.05	-203.00	3421.00	7430	20240412	-61.51	2525	20241209	13.27	7430	-61.51	20240412	2525	13.27	20241209	7430	-61.51	20240412	2525	13.27	20241209	4.16	N	171010	500	71 억	147869	N	N	N	N
104	20241212	100845	57	100.00	KOSDAQ		화학	N	N	N	N	N	2875	5	2	0.17	17158150	5979	20.44	2860	2890	2820	3730	2010	2870	2869.74	1.03	0	-667	2963	2916	2833	2786	2703	2940	2810	71	860	500	1830	5	1	14298752	411	-14.16	0.84	12	0.04	-203.00	3421.00	7430	20240412	-61.31	2525	20241209	13.86	7430	-61.31	20240412	2525	13.86	20241209	7430	-61.31	20240412	2525	13.86	20241209	4.16	N	171010	500	71 억	147869	N	N	N	N
105	20241212	090853	57	100.00	KOSDAQ		화학	N	N	N	N	N	2890	20	2	0.70	3785500	1316	4.50	2860	2890	2860	3730	2010	2870	2876.52	1.03	0	-130	2963	2916	2833	2786	2703	2940	2810	71	860	500	1830	5	1	14298752	413	-14.24	0.84	12	0.01	-203.00	3421.00	7430	20240412	-61.10	2525	20241209	14.46	7430	-61.10	20240412	2525	14.46	20241209	7430	-61.10	20240412	2525	14.46	20241209	4.16	N	171010	500	71 억	147869	N	N	N	N
106	20241211	160846	57	100.00	KOSDAQ		화학	N	N	N	N	N	2870	120	2	4.36	83336585	29233	126.01	2775	2880	2750	3575	1925	2750	2850.77	0.96	0	9888	2863	2806	2693	2636	2523	2835	2665	71	825	500	1760	5	1	14298752	410	-14.14	0.84	12	0.20	-203.00	3421.00	7430	20240412	-61.37	2525	20241209	13.66	7430	-61.37	20240412	2525	13.66	20241209	7430	-61.37	20240412	2525	13.66	20241209	4.21	N	171010	500	71 억	137982	N	N	N	N
107	20241211	150823	57	100.00	KOSDAQ		화학	N	N	N	N	N	2850	100	2	3.64	81473965	28584	123.21	2775	2880	2750	3575	1925	2750	2850.33	0.96	0	10079	2863	2806	2693	2636	2523	2835	2665	71	825	500	1760	5	1	14298752	408	-14.04	0.83	12	0.20	-203.00	3421.00	7430	20240412	-61.64	2525	20241209	12.87	7430	-61.64	20240412	2525	12.87	20241209	7430	-61.64	20240412	2525	12.87	20241209	4.21	N	171010	500	71 억	137982	N	N	N	N
108	20241211	140853	57	100.00	KOSDAQ		화학	N	N	N	N	N	2840	90	2	3.27	79912450	28035	120.85	2775	2880	2750	3575	1925	2750	2850.45	0.96	0	9850	2863	2806	2693	2636	2523	2835	2665	71	825	500	1760	5	1	14298752	406	-13.99	0.83	12	0.20	-203.00	3421.00	7430	20240412	-61.78	2525	20241209	12.48	7430	-61.78	20240412	2525	12.48	20241209	7430	-61.78	20240412	2525	12.48	20241209	4.21	N	171010	500	71 억	137982	N	N	N	N
109	20241211	130855	57	100.00	KOSDAQ		화학	N	N	N	N	N	2870	120	2	4.36	66399500	23296	100.42	2775	2880	2750	3575	1925	2750	2850.25	0.96	0	9848	2863	2806	2693	2636	2523	2835	2665	71	825	500	1760	5	1	14298752	410	-14.14	0.84	12	0.16	-203.00	3421.00	7430	20240412	-61.37	2525	20241209	13.66	7430	-61.37	20240412	2525	13.66	20241209	7430	-61.37	20240412	2525	13.66	20241209	4.21	N	171010	500	71 억	137982	N	N	N	N
110	20241211	120856	57	100.00	KOSDAQ		화학	N	N	N	N	N	2870	120	2	4.36	56338020	19779	85.26	2775	2880	2750	3575	1925	2750	2848.38	0.96	0	8739	2863	2806	2693	2636	2523	2835	2665	71	825	500	1760	5	1	14298752	410	-14.14	0.84	12	0.14	-203.00	3421.00	7430	20240412	-61.37	2525	20241209	13.66	7430	-61.37	20240412	2525	13.66	20241209	7430	-61.37	20240412	2525	13.66	20241209	4.21	N	171010	500	71 억	137982	N	N	N	N
111	20241211	110851	57	100.00	KOSDAQ		화학	N	N	N	N	N	2870	120	2	4.36	53362550	18736	80.76	2775	2880	2750	3575	1925	2750	2848.13	0.96	0	8354	2863	2806	2693	2636	2523	2835	2665	71	825	500	1760	5	1	14298752	410	-14.14	0.84	12	0.13	-203.00	3421.00	7430	20240412	-61.37	2525	20241209	13.66	7430	-61.37	20240412	2525	13.66	20241209	7430	-61.37	20240412	2525	13.66	20241209	4.21	N	171010	500	71 억	137982	N	N	N	N
112	20241211	100854	57	100.00	KOSDAQ		화학	N	N	N	N	N	2875	125	2	4.55	32427030	11414	49.20	2775	2880	2750	3575	1925	2750	2840.99	0.96	0	4737	2863	2806	2693	2636	2523	2835	2665	71	825	500	1760	5	1	14298752	411	-14.16	0.84	12	0.08	-203.00	3421.00	7430	20240412	-61.31	2525	20241209	13.86	7430	-61.31	20240412	2525	13.86	20241209	7430	-61.31	20240412	2525	13.86	20241209	4.21	N	171010	500	71 억	137982	N	N	N	N
113	20241211	090858	57	100.00	KOSDAQ		화학	N	N	N	N	N	2800	50	2	1.82	3630955	1314	5.66	2775	2800	2750	3575	1925	2750	2763.28	0.96	0	220	2863	2806	2693	2636	2523	2835	2665	71	825	500	1760	5	1	14298752	400	-13.79	0.82	12	0.01	-203.00	3421.00	7430	20240412	-62.31	2525	20241209	10.89	7430	-62.31	20240412	2525	10.89	20241209	7430	-62.31	20240412	2525	10.89	20241209	4.21	N	171010	500	71 억	137982	N	N	N	N
114	20241210	160847	57	100.00	KOSDAQ		화학	N	N	N	N	N	2750	135	2	5.16	62171235	23161	42.56	2615	2750	2580	3395	1835	2615	2684.29	0.92	0	6685	2781	2697	2611	2527	2441	2700	2530	71	780	500	1670	5	1	14298752	393	-13.55	0.80	12	0.16	-203.00	3421.00	7430	20240412	-62.99	2525	20241209	8.91	7430	-62.99	20240412	2525	8.91	20241209	7430	-62.99	20240412	2525	8.91	20241209	4.30	N	171010	500	71 억	131568	N	N	N	N
115	20241210	150848	57	100.00	KOSDAQ		화학	N	N	N	N	N	2715	100	2	3.82	55925045	20879	38.36	2615	2720	2580	3395	1835	2615	2678.54	0.92	0	6778	2781	2697	2611	2527	2441	2700	2530	71	780	500	1670	5	1	14298752	388	-13.37	0.79	12	0.15	-203.00	3421.00	7430	20240412	-63.46	2525	20241209	7.52	7430	-63.46	20240412	2525	7.52	20241209	7430	-63.46	20240412	2525	7.52	20241209	4.30	N	171010	500	71 억	131568	N	N	N	N
116	20241210	140847	57	100.00	KOSDAQ		화학	N	N	N	N	N	2705	90	2	3.44	41351310	15493	28.47	2615	2705	2580	3395	1835	2615	2669.04	0.92	0	4561	2781	2697	2611	2527	2441	2700	2530	71	780	500	1670	5	1	14298752	387	-13.33	0.79	12	0.11	-203.00	3421.00	7430	20240412	-63.59	2525	20241209	7.13	7430	-63.59	20240412	2525	7.13	20241209	7430	-63.59	20240412	2525	7.13	20241209	4.30	N	171010	500	71 억	131568	N	N	N	N
117	20241210	130848	57	100.00	KOSDAQ		화학	N	N	N	N	N	2675	60	2	2.29	33612345	12614	23.18	2615	2705	2580	3395	1835	2615	2664.69	0.92	0	3342	2781	2697	2611	2527	2441	2700	2530	71	780	500	1670	5	1	14298752	382	-13.18	0.78	12	0.09	-203.00	3421.00	7430	20240412	-64.00	2525	20241209	5.94	7430	-64.00	20240412	2525	5.94	20241209	7430	-64.00	20240412	2525	5.94	20241209	4.30	N	171010	500	71 억	131568	N	N	N	N
118	20241210	120847	57	100.00	KOSDAQ		화학	N	N	N	N	N	2695	80	2	3.06	28831535	10819	19.88	2615	2705	2580	3395	1835	2615	2664.91	0.92	0	2294	2781	2697	2611	2527	2441	2700	2530	71	780	500	1670	5	1	14298752	385	-13.28	0.79	12	0.08	-203.00	3421.00	7430	20240412	-63.73	2525	20241209	6.73	7430	-63.73	20240412	2525	6.73	20241209	7430	-63.73	20240412	2525	6.73	20241209	4.30	N	171010	500	71 억	131568	N	N	N	N
119	20241210	110847	57	100.00	KOSDAQ		화학	N	N	N	N	N	2700	85	2	3.25	24186665	9087	16.70	2615	2705	2580	3395	1835	2615	2661.69	0.92	0	1774	2781	2697	2611	2527	2441	2700	2530	71	780	500	1670	5	1	14298752	386	-13.30	0.79	12	0.06	-203.00	3421.00	7430	20240412	-63.66	2525	20241209	6.93	7430	-63.66	20240412	2525	6.93	20241209	7430	-63.66	20240412	2525	6.93	20241209	4.30	N	171010	500	71 억	131568	N	N	N	N
120	20241210	100847	57	100.00	KOSDAQ		화학	N	N	N	N	N	2670	55	2	2.10	12233675	4620	8.49	2615	2685	2580	3395	1835	2615	2648.00	0.92	0	429	2781	2697	2611	2527	2441	2700	2530	71	780	500	1670	5	1	14298752	382	-13.15	0.78	12	0.03	-203.00	3421.00	7430	20240412	-64.06	2525	20241209	5.74	7430	-64.06	20240412	2525	5.74	20241209	7430	-64.06	20240412	2525	5.74	20241209	4.30	N	171010	500	71 억	131568	N	N	N	N
121	20241210	090853	57	100.00	KOSDAQ		화학	N	N	N	N	N	2640	25	2	0.96	3395265	1296	2.38	2615	2640	2580	3395	1835	2615	2619.81	0.92	0	468	2781	2697	2611	2527	2441	2700	2530	71	780	500	1670	5	1	14298752	377	-13.00	0.77	12	0.01	-203.00	3421.00	7430	20240412	-64.47	2525	20241209	4.55	7430	-64.47	20240412	2525	4.55	20241209	7430	-64.47	20240412	2525	4.55	20241209	4.30	N	171010	500	71 억	131568	N	N	N	N
122	20241209	160844	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2615	-135	5	-4.91	140736105	54299	24.00	2615	2695	2525	3575	1925	2750	2591.83	0.94	0	-3126	3090	2920	2785	2615	2480	2852	2547	71	825	500	1760	5	1	14298752	374	-12.88	0.76	12	0.38	-203.00	3421.00	7430	20240412	-64.80	2525	20241209	3.56	7430	-64.80	20240412	2525	3.56	20241209	7430	-64.80	20240412	2525	3.56	20241209	4.31	N	171010	500	71 억	134615	N	N	N	N
123	20241209	150845	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2560	-190	5	-6.91	127310405	49055	21.68	2615	2695	2535	3575	1925	2750	2595.26	0.94	0	-2624	3090	2920	2785	2615	2480	2852	2547	71	825	500	1760	5	1	14298752	366	-12.61	0.75	12	0.34	-203.00	3421.00	7430	20240412	-65.55	2535	20241209	0.99	7430	-65.55	20240412	2535	0.99	20241209	7430	-65.55	20240412	2535	0.99	20241209	4.31	N	171010	500	71 억	134615	N	N	N	N
124	20241209	140846	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2560	-190	5	-6.91	105428490	40619	17.95	2615	2695	2545	3575	1925	2750	2595.55	0.94	0	-3007	3090	2920	2785	2615	2480	2852	2547	71	825	500	1760	5	1	14298752	366	-12.61	0.75	12	0.28	-203.00	3421.00	7430	20240412	-65.55	2545	20241209	0.59	7430	-65.55	20240412	2545	0.59	20241209	7430	-65.55	20240412	2545	0.59	20241209	4.31	N	171010	500	71 억	134615	N	N	N	N
125	20241209	130848	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2575	-175	5	-6.36	94250160	36237	16.02	2615	2695	2545	3575	1925	2750	2600.94	0.94	0	-3025	3090	2920	2785	2615	2480	2852	2547	71	825	500	1760	5	1	14298752	368	-12.68	0.75	12	0.25	-203.00	3421.00	7430	20240412	-65.34	2545	20241209	1.18	7430	-65.34	20240412	2545	1.18	20241209	7430	-65.34	20240412	2545	1.18	20241209	4.31	N	171010	500	71 억	134615	N	N	N	N
126	20241209	120844	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2595	-155	5	-5.64	89520955	34389	15.20	2615	2695	2545	3575	1925	2750	2603.19	0.94	0	-3014	3090	2920	2785	2615	2480	2852	2547	71	825	500	1760	5	1	14298752	371	-12.78	0.76	12	0.24	-203.00	3421.00	7430	20240412	-65.07	2545	20241209	1.96	7430	-65.07	20240412	2545	1.96	20241209	7430	-65.07	20240412	2545	1.96	20241209	4.31	N	171010	500	71 억	134615	N	N	N	N
127	20241209	110846	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2615	-135	5	-4.91	68351285	26132	11.55	2615	2695	2580	3575	1925	2750	2615.62	0.94	0	-2825	3090	2920	2785	2615	2480	2852	2547	71	825	500	1760	5	1	14298752	374	-12.88	0.76	12	0.18	-203.00	3421.00	7430	20240412	-64.80	2580	20241209	1.36	7430	-64.80	20240412	2580	1.36	20241209	7430	-64.80	20240412	2580	1.36	20241209	4.31	N	171010	500	71 억	134615	N	N	N	N
128	20241209	100844	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2605	-145	5	-5.27	60886620	23266	10.28	2615	2695	2580	3575	1925	2750	2616.98	0.94	0	-2059	3090	2920	2785	2615	2480	2852	2547	71	825	500	1760	5	1	14298752	372	-12.83	0.76	12	0.16	-203.00	3421.00	7430	20240412	-64.94	2580	20241209	0.97	7430	-64.94	20240412	2580	0.97	20241209	7430	-64.94	20240412	2580	0.97	20241209	4.31	N	171010	500	71 억	134615	N	N	N	N
129	20241209	090839	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2650	-100	5	-3.64	5408195	2061	0.91	2615	2695	2615	3575	1925	2750	2624.06	0.94	0	6	3090	2920	2785	2615	2480	2852	2547	71	825	500	1760	5	1	14298752	379	-13.05	0.77	12	0.01	-203.00	3421.00	7430	20240412	-64.33	2615	20241209	1.34	7430	-64.33	20240412	2615	1.34	20241209	7430	-64.33	20240412	2615	1.34	20241209	4.31	N	171010	500	71 억	134615	N	N	N	N
130	20241206	160837	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2750	-200	5	-6.78	615965260	226125	1044.80	2945	2955	2650	3835	2065	2950	2724.00	1.04	0	-14736	3080	3015	2970	2905	2860	2992	2882	71	885	500	1880	5	1	14298752	393	-13.55	0.80	12	1.58	-203.00	3421.00	7430	20240412	-62.99	2650	20241206	3.77	7430	-62.99	20240412	2650	3.77	20241206	7430	-62.99	20240412	2650	3.77	20241206	4.19	N	171010	500	71 억	149328	N	N	N	N
131	20241206	150842	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2745	-205	5	-6.95	605667565	222367	1027.43	2945	2955	2650	3835	2065	2950	2723.73	1.04	0	-14420	3080	3015	2970	2905	2860	2992	2882	71	885	500	1880	5	1	14298752	393	-13.52	0.80	12	1.56	-203.00	3421.00	7430	20240412	-63.06	2650	20241206	3.58	7430	-63.06	20240412	2650	3.58	20241206	7430	-63.06	20240412	2650	3.58	20241206	4.19	N	171010	500	71 억	149328	N	N	N	N
132	20241206	140839	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2695	-255	5	-8.64	512658345	188292	869.99	2945	2955	2650	3835	2065	2950	2722.68	1.04	0	-16352	3080	3015	2970	2905	2860	2992	2882	71	885	500	1880	5	1	14298752	385	-13.28	0.79	12	1.32	-203.00	3421.00	7430	20240412	-63.73	2650	20241206	1.70	7430	-63.73	20240412	2650	1.70	20241206	7430	-63.73	20240412	2650	1.70	20241206	4.19	N	171010	500	71 억	149328	N	N	N	N
133	20241206	130839	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2655	-295	5	-10.00	480292610	176163	813.95	2945	2955	2650	3835	2065	2950	2726.41	1.04	0	-15337	3080	3015	2970	2905	2860	2992	2882	71	885	500	1880	5	1	14298752	380	-13.08	0.78	12	1.23	-203.00	3421.00	7430	20240412	-64.27	2650	20241206	0.19	7430	-64.27	20240412	2650	0.19	20241206	7430	-64.27	20240412	2650	0.19	20241206	4.19	N	171010	500	71 억	149328	N	N	N	N
134	20241206	120835	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2695	-255	5	-8.64	421135380	153927	711.21	2945	2955	2655	3835	2065	2950	2735.94	1.04	0	-13502	3080	3015	2970	2905	2860	2992	2882	71	885	500	1880	5	1	14298752	385	-13.28	0.79	12	1.08	-203.00	3421.00	7430	20240412	-63.73	2655	20241206	1.51	7430	-63.73	20240412	2655	1.51	20241206	7430	-63.73	20240412	2655	1.51	20241206	4.19	N	171010	500	71 억	149328	N	N	N	N
135	20241206	110831	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2700	-250	5	-8.47	352001790	128089	591.83	2945	2955	2655	3835	2065	2950	2748.10	1.04	0	-13216	3080	3015	2970	2905	2860	2992	2882	71	885	500	1880	5	1	14298752	386	-13.30	0.79	12	0.90	-203.00	3421.00	7430	20240412	-63.66	2655	20241206	1.69	7430	-63.66	20240412	2655	1.69	20241206	7430	-63.66	20240412	2655	1.69	20241206	4.19	N	171010	500	71 억	149328	N	N	N	N
136	20241206	100832	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2785	-165	5	-5.59	143526380	51435	237.65	2945	2955	2720	3835	2065	2950	2790.44	1.04	0	-3636	3080	3015	2970	2905	2860	2992	2882	71	885	500	1880	5	1	14298752	398	-13.72	0.81	12	0.36	-203.00	3421.00	7430	20240412	-62.52	2720	20241206	2.39	7430	-62.52	20240412	2720	2.39	20241206	7430	-62.52	20240412	2720	2.39	20241206	4.19	N	171010	500	71 억	149328	N	N	N	N
137	20241206	090839	57	100.00	KOSDAQ		화학	N	N	N	N	N	2895	-55	5	-1.86	6171075	2103	9.72	2945	2955	2890	3835	2065	2950	2934.42	1.04	0	123	3080	3015	2970	2905	2860	2992	2882	71	885	500	1880	5	1	14298752	414	-14.26	0.85	12	0.01	-203.00	3421.00	7430	20240412	-61.04	2865	20241204	1.05	7430	-61.04	20240412	2865	1.05	20241204	7430	-61.04	20240412	2865	1.05	20241204	4.19	N	171010	500	71 억	149328	N	N	N	N
138	20241205	160823	57	100.00	KOSDAQ		화학	N	N	N	N	N	2950	-40	5	-1.34	60908930	20618	16.81	2990	3035	2925	3885	2095	2990	2954.17	1.09	0	-6074	3140	3065	2965	2890	2790	3102	2927	71	895	500	1910	5	1	14298752	422	-14.53	0.86	12	0.14	-203.00	3421.00	7430	20240412	-60.30	2865	20241204	2.97	7430	-60.30	20240412	2865	2.97	20241204	7430	-60.30	20240412	2865	2.97	20241204	4.40	N	171010	500	71 억	155213	N	N	N	N
139	20241205	150828	57	100.00	KOSDAQ		화학	N	N	N	N	N	2930	-60	5	-2.01	46793645	15838	12.92	2990	3035	2925	3885	2095	2990	2954.52	1.09	0	-5833	3140	3065	2965	2890	2790	3102	2927	71	895	500	1910	5	1	14298752	419	-14.43	0.86	12	0.11	-203.00	3421.00	7430	20240412	-60.57	2865	20241204	2.27	7430	-60.57	20240412	2865	2.27	20241204	7430	-60.57	20240412	2865	2.27	20241204	4.40	N	171010	500	71 억	155213	N	N	N	N
140	20241205	140814	57	100.00	KOSDAQ		화학	N	N	N	N	N	2965	-25	5	-0.84	29829875	10060	8.20	2990	3035	2930	3885	2095	2990	2965.20	1.09	0	-3099	3140	3065	2965	2890	2790	3102	2927	71	895	500	1910	5	1	14298752	424	-14.61	0.87	12	0.07	-203.00	3421.00	7430	20240412	-60.09	2865	20241204	3.49	7430	-60.09	20240412	2865	3.49	20241204	7430	-60.09	20240412	2865	3.49	20241204	4.40	N	171010	500	71 억	155213	N	N	N	N
141	20241205	130824	57	100.00	KOSDAQ		화학	N	N	N	N	N	2950	-40	5	-1.34	26484130	8927	7.28	2990	3035	2930	3885	2095	2990	2966.74	1.09	0	-2767	3140	3065	2965	2890	2790	3102	2927	71	895	500	1910	5	1	14298752	422	-14.53	0.86	12	0.06	-203.00	3421.00	7430	20240412	-60.30	2865	20241204	2.97	7430	-60.30	20240412	2865	2.97	20241204	7430	-60.30	20240412	2865	2.97	20241204	4.40	N	171010	500	71 억	155213	N	N	N	N
142	20241205	120825	57	100.00	KOSDAQ		화학	N	N	N	N	N	2985	-5	5	-0.17	22046260	7432	6.06	2990	3035	2930	3885	2095	2990	2966.40	1.09	0	-1494	3140	3065	2965	2890	2790	3102	2927	71	895	500	1910	5	1	14298752	427	-14.70	0.87	12	0.05	-203.00	3421.00	7430	20240412	-59.83	2865	20241204	4.19	7430	-59.83	20240412	2865	4.19	20241204	7430	-59.83	20240412	2865	4.19	20241204	4.40	N	171010	500	71 억	155213	N	N	N	N
143	20241205	110823	57	100.00	KOSDAQ		화학	N	N	N	N	N	2955	-35	5	-1.17	14702960	4951	4.04	2990	3035	2930	3885	2095	2990	2969.70	1.09	0	-1202	3140	3065	2965	2890	2790	3102	2927	71	895	500	1910	5	1	14298752	423	-14.56	0.86	12	0.03	-203.00	3421.00	7430	20240412	-60.23	2865	20241204	3.14	7430	-60.23	20240412	2865	3.14	20241204	7430	-60.23	20240412	2865	3.14	20241204	4.40	N	171010	500	71 억	155213	N	N	N	N
144	20241205	100820	57	100.00	KOSDAQ		화학	N	N	N	N	N	2965	-25	5	-0.84	11561770	3883	3.17	2990	3035	2930	3885	2095	2990	2977.54	1.09	0	-1181	3140	3065	2965	2890	2790	3102	2927	71	895	500	1910	5	1	14298752	424	-14.61	0.87	12	0.03	-203.00	3421.00	7430	20240412	-60.09	2865	20241204	3.49	7430	-60.09	20240412	2865	3.49	20241204	7430	-60.09	20240412	2865	3.49	20241204	4.40	N	171010	500	71 억	155213	N	N	N	N
145	20241205	090827	57	100.00	KOSDAQ		화학	N	N	N	N	N	2990	0	3	0.00	4994730	1659	1.35	2990	3035	2985	3885	2095	2990	3010.69	1.09	0	-141	3140	3065	2965	2890	2790	3102	2927	71	895	500	1910	5	1	14298752	428	-14.73	0.87	12	0.01	-203.00	3421.00	7430	20240412	-59.76	2865	20241204	4.36	7430	-59.76	20240412	2865	4.36	20241204	7430	-59.76	20240412	2865	4.36	20241204	4.40	N	171010	500	71 억	155213	N	N	N	N
146	20241204	160810	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2990	10	2	0.34	353881175	120825	109.14	2865	3040	2865	3870	2090	2980	2928.86	1.11	0	-3261	3166	3072	2981	2887	2796	3120	2935	71	890	500	1900	5	1	14298752	428	-14.73	0.87	12	0.85	-203.00	3421.00	7430	20240412	-59.76	2865	20241204	4.36	7430	-59.76	20240412	2865	4.36	20241204	7430	-59.76	20240412	2865	4.36	20241204	4.46	N	171010	500	71 억	158455	N	N	N	N
147	20241204	150810	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2950	-30	5	-1.01	319672635	109343	98.77	2865	3040	2865	3870	2090	2980	2923.58	1.11	0	-2387	3166	3072	2981	2887	2796	3120	2935	71	890	500	1900	5	1	14298752	422	-14.53	0.86	12	0.76	-203.00	3421.00	7430	20240412	-60.30	2865	20241204	2.97	7430	-60.30	20240412	2865	2.97	20241204	7430	-60.30	20240412	2865	2.97	20241204	4.46	N	171010	500	71 억	158455	N	N	N	N
148	20241204	140811	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2980	0	3	0.00	302359970	103465	93.46	2865	3040	2865	3870	2090	2980	2922.34	1.11	0	-3184	3166	3072	2981	2887	2796	3120	2935	71	890	500	1900	5	1	14298752	426	-14.68	0.87	12	0.72	-203.00	3421.00	7430	20240412	-59.89	2865	20241204	4.01	7430	-59.89	20240412	2865	4.01	20241204	7430	-59.89	20240412	2865	4.01	20241204	4.46	N	171010	500	71 억	158455	N	N	N	N
149	20241204	130807	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2985	5	2	0.17	261969200	89787	81.10	2865	3040	2865	3870	2090	2980	2917.67	1.11	0	-262	3166	3072	2981	2887	2796	3120	2935	71	890	500	1900	5	1	14298752	427	-14.70	0.87	12	0.63	-203.00	3421.00	7430	20240412	-59.83	2865	20241204	4.19	7430	-59.83	20240412	2865	4.19	20241204	7430	-59.83	20240412	2865	4.19	20241204	4.46	N	171010	500	71 억	158455	N	N	N	N
150	20241204	120802	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2960	-20	5	-0.67	253409325	86895	78.49	2865	3040	2865	3870	2090	2980	2916.27	1.11	0	-401	3166	3072	2981	2887	2796	3120	2935	71	890	500	1900	5	1	14298752	423	-14.58	0.87	12	0.61	-203.00	3421.00	7430	20240412	-60.16	2865	20241204	3.32	7430	-60.16	20240412	2865	3.32	20241204	7430	-60.16	20240412	2865	3.32	20241204	4.46	N	171010	500	71 억	158455	N	N	N	N
151	20241204	110753	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2960	-20	5	-0.67	216161725	74208	67.03	2865	3040	2865	3870	2090	2980	2912.92	1.11	0	4936	3166	3072	2981	2887	2796	3120	2935	71	890	500	1900	5	1	14298752	423	-14.58	0.87	12	0.52	-203.00	3421.00	7430	20240412	-60.16	2865	20241204	3.32	7430	-60.16	20240412	2865	3.32	20241204	7430	-60.16	20240412	2865	3.32	20241204	4.46	N	171010	500	71 억	158455	N	N	N	N
152	20241204	100758	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2965	-15	5	-0.50	210581615	72321	65.33	2865	3040	2865	3870	2090	2980	2911.76	1.11	0	5968	3166	3072	2981	2887	2796	3120	2935	71	890	500	1900	5	1	14298752	424	-14.61	0.87	12	0.51	-203.00	3421.00	7430	20240412	-60.09	2865	20241204	3.49	7430	-60.09	20240412	2865	3.49	20241204	7430	-60.09	20240412	2865	3.49	20241204	4.46	N	171010	500	71 억	158455	N	N	N	N
153	20241204	090813	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2930	-50	5	-1.68	106821575	37273	33.67	2865	2965	2865	3870	2090	2980	2865.92	1.11	0	4625	3166	3072	2981	2887	2796	3120	2935	71	890	500	1900	5	1	14298752	419	-14.43	0.86	12	0.26	-203.00	3421.00	7430	20240412	-60.57	2865	20241204	2.27	7430	-60.57	20240412	2865	2.27	20241204	7430	-60.57	20240412	2865	2.27	20241204	4.46	N	171010	500	71 억	158455	N	N	N	N
154	20241203	160842	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2980	10	2	0.34	325060105	109914	130.10	2970	3075	2890	3860	2080	2970	2957.26	0.96	0	21056	3163	3066	3018	2921	2873	3042	2897	71	890	500	1900	5	1	14298752	426	-14.68	0.87	12	0.77	-203.00	3421.00	7430	20240412	-59.89	2890	20241203	3.11	7430	-59.89	20240412	2890	3.11	20241203	7430	-59.89	20240412	2890	3.11	20241203	4.46	N	171010	500	71 억	137564	N	N	N	N
155	20241203	150916	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2985	15	2	0.51	290280065	98181	116.21	2970	3075	2890	3860	2080	2970	2956.53	0.96	0	22662	3163	3066	3018	2921	2873	3042	2897	71	890	500	1900	5	1	14298752	427	-14.70	0.87	12	0.69	-203.00	3421.00	7430	20240412	-59.83	2890	20241203	3.29	7430	-59.83	20240412	2890	3.29	20241203	7430	-59.83	20240412	2890	3.29	20241203	4.46	N	171010	500	71 억	137564	N	N	N	N
156	20241203	140901	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3020	50	2	1.68	81047145	27012	31.97	2970	3075	2910	3860	2080	2970	3000.80	0.96	0	852	3163	3066	3018	2921	2873	3042	2897	71	890	500	1900	5	1	14298752	432	-14.88	0.88	12	0.19	-203.00	3421.00	7430	20240412	-59.35	2910	20241203	3.78	7430	-59.35	20240412	2910	3.78	20241203	7430	-59.35	20240412	2910	3.78	20241203	4.46	N	171010	500	71 억	137564	N	N	N	N
157	20241203	130903	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3025	55	2	1.85	77464195	25819	30.56	2970	3075	2910	3860	2080	2970	3000.68	0.96	0	852	3163	3066	3018	2921	2873	3042	2897	71	890	500	1900	5	1	14298752	433	-14.90	0.88	12	0.18	-203.00	3421.00	7430	20240412	-59.29	2910	20241203	3.95	7430	-59.29	20240412	2910	3.95	20241203	7430	-59.29	20240412	2910	3.95	20241203	4.46	N	171010	500	71 억	137564	N	N	N	N
158	20241203	120914	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2990	20	2	0.67	50031035	16672	19.73	2970	3075	2910	3860	2080	2970	3001.54	0.96	0	-650	3163	3066	3018	2921	2873	3042	2897	71	890	500	1900	5	1	14298752	428	-14.73	0.87	12	0.12	-203.00	3421.00	7430	20240412	-59.76	2910	20241203	2.75	7430	-59.76	20240412	2910	2.75	20241203	7430	-59.76	20240412	2910	2.75	20241203	4.46	N	171010	500	71 억	137564	N	N	N	N
159	20241203	110855	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3000	30	2	1.01	49161410	16381	19.39	2970	3075	2910	3860	2080	2970	3001.78	0.96	0	-669	3163	3066	3018	2921	2873	3042	2897	71	890	500	1900	5	1	14298752	429	-14.78	0.88	12	0.11	-203.00	3421.00	7430	20240412	-59.62	2910	20241203	3.09	7430	-59.62	20240412	2910	3.09	20241203	7430	-59.62	20240412	2910	3.09	20241203	4.46	N	171010	500	71 억	137564	N	N	N	N
160	20241203	100841	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3000	30	2	1.01	44362390	14780	17.49	2970	3075	2910	3860	2080	2970	3002.25	0.96	0	23	3163	3066	3018	2921	2873	3042	2897	71	890	500	1900	5	1	14298752	429	-14.78	0.88	12	0.10	-203.00	3421.00	7430	20240412	-59.62	2910	20241203	3.09	7430	-59.62	20240412	2910	3.09	20241203	7430	-59.62	20240412	2910	3.09	20241203	4.46	N	171010	500	71 억	137564	N	N	N	N
161	20241203	090832	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2995	25	2	0.84	6048785	2048	2.42	2970	3015	2910	3860	2080	2970	2950.27	0.96	0	-45	3163	3066	3018	2921	2873	3042	2897	71	890	500	1900	5	1	14298752	428	-14.75	0.88	12	0.01	-203.00	3421.00	7430	20240412	-59.69	2910	20241203	2.92	7430	-59.69	20240412	2910	2.92	20241203	7430	-59.69	20240412	2910	2.92	20241203	4.46	N	171010	500	71 억	137564	N	N	N	N
162	20241202	160820	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2970	-150	5	-4.81	253252565	84485	426.50	3065	3115	2970	4055	2185	3120	2997.57	0.97	0	-1152	3223	3171	3123	3071	3023	3147	3047	71	935	500	1990	5	1	14298752	425	-14.63	0.87	12	0.59	-203.00	3421.00	7430	20240412	-60.03	2970	20241202	0.00	7430	-60.03	20240412	2970	0.00	20241202	7430	-60.03	20240412	2970	0.00	20241202	4.42	N	171010	500	71 억	138722	N	N	N	N
163	20241202	150924	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2990	-130	5	-4.17	235770960	78608	396.83	3065	3115	2970	4055	2185	3120	2999.29	0.97	0	-1115	3223	3171	3123	3071	3023	3147	3047	71	935	500	1990	5	1	14298752	428	-14.73	0.87	12	0.55	-203.00	3421.00	7430	20240412	-59.76	2970	20241202	0.67	7430	-59.76	20240412	2970	0.67	20241202	7430	-59.76	20240412	2970	0.67	20241202	4.42	N	171010	500	71 억	138722	N	N	N	N
164	20241202	140839	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3010	-110	5	-3.53	228407570	76139	384.37	3065	3115	2970	4055	2185	3120	2999.84	0.97	0	-527	3223	3171	3123	3071	3023	3147	3047	71	935	500	1990	5	1	14298752	430	-14.83	0.88	12	0.53	-203.00	3421.00	7430	20240412	-59.49	2970	20241202	1.35	7430	-59.49	20240412	2970	1.35	20241202	7430	-59.49	20240412	2970	1.35	20241202	4.42	N	171010	500	71 억	138722	N	N	N	N
165	20241202	130832	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2990	-130	5	-4.17	218728760	72901	368.02	3065	3115	2970	4055	2185	3120	3000.31	0.97	0	-1945	3223	3171	3123	3071	3023	3147	3047	71	935	500	1990	5	1	14298752	428	-14.73	0.87	12	0.51	-203.00	3421.00	7430	20240412	-59.76	2970	20241202	0.67	7430	-59.76	20240412	2970	0.67	20241202	7430	-59.76	20240412	2970	0.67	20241202	4.42	N	171010	500	71 억	138722	N	N	N	N
166	20241202	120850	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2990	-130	5	-4.17	159020660	52913	267.12	3065	3115	2970	4055	2185	3120	3005.27	0.97	0	-587	3223	3171	3123	3071	3023	3147	3047	71	935	500	1990	5	1	14298752	428	-14.73	0.87	12	0.37	-203.00	3421.00	7430	20240412	-59.76	2970	20241202	0.67	7430	-59.76	20240412	2970	0.67	20241202	7430	-59.76	20240412	2970	0.67	20241202	4.42	N	171010	500	71 억	138722	N	N	N	N
167	20241202	110804	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2985	-135	5	-4.33	147717450	49116	247.95	3065	3115	2975	4055	2185	3120	3007.46	0.97	0	-586	3223	3171	3123	3071	3023	3147	3047	71	935	500	1990	5	1	14298752	427	-14.70	0.87	12	0.34	-203.00	3421.00	7430	20240412	-59.83	2975	20241202	0.34	7430	-59.83	20240412	2975	0.34	20241202	7430	-59.83	20240412	2975	0.34	20241202	4.42	N	171010	500	71 억	138722	N	N	N	N
168	20241202	100811	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3020	-100	5	-3.21	68037720	22457	113.37	3065	3115	2985	4055	2185	3120	3029.59	0.97	0	504	3223	3171	3123	3071	3023	3147	3047	71	935	500	1990	5	1	14298752	432	-14.88	0.88	12	0.16	-203.00	3421.00	7430	20240412	-59.35	2985	20241202	1.17	7430	-59.35	20240412	2985	1.17	20241202	7430	-59.35	20240412	2985	1.17	20241202	4.42	N	171010	500	71 억	138722	N	N	N	N
169	20241202	090809	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3060	-60	5	-1.92	28140770	9224	46.56	3065	3115	3020	4055	2185	3120	3050.63	0.97	0	520	3223	3171	3123	3071	3023	3147	3047	71	935	500	1990	5	1	14298752	438	-15.07	0.89	12	0.06	-203.00	3421.00	7430	20240412	-58.82	3020	20241202	1.32	7430	-58.82	20240412	3020	1.32	20241202	7430	-58.82	20240412	3020	1.32	20241202	4.42	N	171010	500	71 억	138722	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History