KissMeData/285800/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161145	57	100.00	KOSDAQ		화학	N	N	N	N	N	2065	0	3	0.00	164615155	78227	198.05	2010	2200	2010	2680	1450	2065	2104.93	0.28	9111	9380	2205	2135	2100	2030	1995	2117	2012	17	615	100	1230	5	1	17477270	361	-17.07	0.88	12	0.45	-121.00	2352.00	4850	20240131	-57.42	1945	20241210	6.17	4850	-57.42	20240131	1945	6.17	20241210	4850	-57.42	20240131	1945	6.17	20241210	1.74	N	285800	100	17 억	49798	N	N	N	N
3	20241231	151130	57	100.00	KOSDAQ		화학	N	N	N	N	N	2065	0	3	0.00	164615155	78227	198.05	2010	2200	2010	2680	1450	2065	2104.93	0.28	9111	9380	2205	2135	2100	2030	1995	2117	2012	17	615	100	1230	5	1	17477270	361	-17.07	0.88	12	0.45	-121.00	2352.00	4850	20240131	-57.42	1945	20241210	6.17	4850	-57.42	20240131	1945	6.17	20241210	4850	-57.42	20240131	1945	6.17	20241210	1.74	N	285800	100	17 억	49798	N	N	N	N
4	20241231	141145	57	100.00	KOSDAQ		화학	N	N	N	N	N	2065	0	3	0.00	164615155	78227	198.05	2010	2200	2010	2680	1450	2065	2104.93	0.28	9111	9380	2205	2135	2100	2030	1995	2117	2012	17	615	100	1230	5	1	17477270	361	-17.07	0.88	12	0.45	-121.00	2352.00	4850	20240131	-57.42	1945	20241210	6.17	4850	-57.42	20240131	1945	6.17	20241210	4850	-57.42	20240131	1945	6.17	20241210	1.74	N	285800	100	17 억	49798	N	N	N	N
5	20241231	131146	57	100.00	KOSDAQ		화학	N	N	N	N	N	2065	0	3	0.00	164615155	78227	198.05	2010	2200	2010	2680	1450	2065	2104.93	0.28	9111	9380	2205	2135	2100	2030	1995	2117	2012	17	615	100	1230	5	1	17477270	361	-17.07	0.88	12	0.45	-121.00	2352.00	4850	20240131	-57.42	1945	20241210	6.17	4850	-57.42	20240131	1945	6.17	20241210	4850	-57.42	20240131	1945	6.17	20241210	1.74	N	285800	100	17 억	49798	N	N	N	N
6	20241231	121145	57	100.00	KOSDAQ		화학	N	N	N	N	N	2065	0	3	0.00	164615155	78227	198.05	2010	2200	2010	2680	1450	2065	2104.93	0.28	9111	9380	2205	2135	2100	2030	1995	2117	2012	17	615	100	1230	5	1	17477270	361	-17.07	0.88	12	0.45	-121.00	2352.00	4850	20240131	-57.42	1945	20241210	6.17	4850	-57.42	20240131	1945	6.17	20241210	4850	-57.42	20240131	1945	6.17	20241210	1.74	N	285800	100	17 억	49798	N	N	N	N
7	20241231	111144	57	100.00	KOSDAQ		화학	N	N	N	N	N	2065	0	3	0.00	164615155	78227	198.05	2010	2200	2010	2680	1450	2065	2104.93	0.28	9111	9380	2205	2135	2100	2030	1995	2117	2012	17	615	100	1230	5	1	17477270	361	-17.07	0.88	12	0.45	-121.00	2352.00	4850	20240131	-57.42	1945	20241210	6.17	4850	-57.42	20240131	1945	6.17	20241210	4850	-57.42	20240131	1945	6.17	20241210	1.74	N	285800	100	17 억	49798	N	N	N	N
8	20241231	101137	57	100.00	KOSDAQ		화학	N	N	N	N	N	2065	0	3	0.00	164615155	78227	198.05	2010	2200	2010	2680	1450	2065	2104.93	0.28	9111	9380	2205	2135	2100	2030	1995	2117	2012	17	615	100	1230	5	1	17477270	361	-17.07	0.88	12	0.45	-121.00	2352.00	4850	20240131	-57.42	1945	20241210	6.17	4850	-57.42	20240131	1945	6.17	20241210	4850	-57.42	20240131	1945	6.17	20241210	1.74	N	285800	100	17 억	49798	N	N	N	N
9	20241231	091139	57	100.00	KOSDAQ		화학	N	N	N	N	N	2065	0	3	0.00	164615155	78227	198.05	2010	2200	2010	2680	1450	2065	2104.93	0.28	9111	9380	2205	2135	2100	2030	1995	2117	2012	17	615	100	1230	5	1	17477270	361	-17.07	0.88	12	0.45	-121.00	2352.00	4850	20240131	-57.42	1945	20241210	6.17	4850	-57.42	20240131	1945	6.17	20241210	4850	-57.42	20240131	1945	6.17	20241210	1.74	N	285800	100	17 억	49798	N	N	N	N
10	20241230	161138	57	100.00	KOSDAQ		화학	N	N	N	N	N	2065	0	3	0.00	164615155	78227	198.05	2010	2200	2010	2680	1450	2065	2104.93	0.23	0	9380	2205	2135	2100	2030	1995	2117	2012	17	615	100	1230	5	1	17477270	361	-17.07	0.88	12	0.45	-121.00	2352.00	4850	20240131	-57.42	1945	20241210	6.17	4850	-57.42	20240131	1945	6.17	20241210	4850	-57.42	20240131	1945	6.17	20241210	1.74	N	285800	100	17 억	40687	N	N	N	N
11	20241230	151142	57	100.00	KOSDAQ		화학	N	N	N	N	N	2100	35	2	1.69	150622890	71498	181.01	2010	2200	2010	2680	1450	2065	2106.80	0.23	0	12334	2205	2135	2100	2030	1995	2117	2012	17	615	100	1230	5	1	17477270	367	-17.36	0.89	12	0.41	-121.00	2352.00	4850	20240131	-56.70	1945	20241210	7.97	4850	-56.70	20240131	1945	7.97	20241210	4850	-56.70	20240131	1945	7.97	20241210	1.74	N	285800	100	17 억	40687	N	N	N	N
12	20241230	141142	57	100.00	KOSDAQ		화학	N	N	N	N	N	2130	65	2	3.15	117488170	55645	140.88	2010	2200	2010	2680	1450	2065	2111.56	0.23	0	6842	2205	2135	2100	2030	1995	2117	2012	17	615	100	1230	5	1	17477270	372	-17.60	0.91	12	0.32	-121.00	2352.00	4850	20240131	-56.08	1945	20241210	9.51	4850	-56.08	20240131	1945	9.51	20241210	4850	-56.08	20240131	1945	9.51	20241210	1.74	N	285800	100	17 억	40687	N	N	N	N
13	20241230	131143	57	100.00	KOSDAQ		화학	N	N	N	N	N	2135	70	2	3.39	92895285	43994	111.38	2010	2200	2010	2680	1450	2065	2111.77	0.23	0	931	2205	2135	2100	2030	1995	2117	2012	17	615	100	1230	5	1	17477270	373	-17.64	0.91	12	0.25	-121.00	2352.00	4850	20240131	-55.98	1945	20241210	9.77	4850	-55.98	20240131	1945	9.77	20241210	4850	-55.98	20240131	1945	9.77	20241210	1.74	N	285800	100	17 억	40687	N	N	N	N
14	20241230	121137	57	100.00	KOSDAQ		화학	N	N	N	N	N	2115	50	2	2.42	82439370	39078	98.93	2010	2200	2010	2680	1450	2065	2109.85	0.23	0	1193	2205	2135	2100	2030	1995	2117	2012	17	615	100	1230	5	1	17477270	370	-17.48	0.90	12	0.22	-121.00	2352.00	4850	20240131	-56.39	1945	20241210	8.74	4850	-56.39	20240131	1945	8.74	20241210	4850	-56.39	20240131	1945	8.74	20241210	1.74	N	285800	100	17 억	40687	N	N	N	N
15	20241230	111139	57	100.00	KOSDAQ		화학	N	N	N	N	N	2145	80	2	3.87	73252400	34710	87.88	2010	2200	2010	2680	1450	2065	2110.69	0.23	0	980	2205	2135	2100	2030	1995	2117	2012	17	615	100	1230	5	1	17477270	375	-17.73	0.91	12	0.20	-121.00	2352.00	4850	20240131	-55.77	1945	20241210	10.28	4850	-55.77	20240131	1945	10.28	20241210	4850	-55.77	20240131	1945	10.28	20241210	1.74	N	285800	100	17 억	40687	N	N	N	N
16	20241230	101140	57	100.00	KOSDAQ		화학	N	N	N	N	N	2120	55	2	2.66	34898720	16897	42.78	2010	2130	2010	2680	1450	2065	2065.38	0.23	0	2149	2205	2135	2100	2030	1995	2117	2012	17	615	100	1230	5	1	17477270	371	-17.52	0.90	12	0.10	-121.00	2352.00	4850	20240131	-56.29	1945	20241210	9.00	4850	-56.29	20240131	1945	9.00	20241210	4850	-56.29	20240131	1945	9.00	20241210	1.74	N	285800	100	17 억	40687	N	N	N	N
17	20241230	091142	57	100.00	KOSDAQ		화학	N	N	N	N	N	2035	-30	5	-1.45	6349675	3141	7.95	2010	2035	2010	2680	1450	2065	2018.43	0.23	0	424	2205	2135	2100	2030	1995	2117	2012	17	615	100	1230	5	1	17477270	356	-16.82	0.87	12	0.02	-121.00	2352.00	4850	20240131	-58.04	1945	20241210	4.63	4850	-58.04	20240131	1945	4.63	20241210	4850	-58.04	20240131	1945	4.63	20241210	1.74	N	285800	100	17 억	40687	N	N	N	N
18	20241227	161135	57	100.00	KOSDAQ		화학	N	N	N	N	N	2065	-50	5	-2.36	81217370	38755	88.90	2100	2170	2065	2745	1485	2115	2097.43	0.22	0	2298	2268	2191	2153	2076	2038	2172	2057	17	630	100	1260	5	1	17477270	361	-17.07	0.88	12	0.22	-121.00	2352.00	4850	20240131	-57.42	1945	20241210	6.17	4850	-57.42	20240131	1945	6.17	20241210	4850	-57.42	20240131	1945	6.17	20241210	1.53	N	285800	100	17 억	38388	N	N	N	N
19	20241227	151134	57	100.00	KOSDAQ		화학	N	N	N	N	N	2075	-40	5	-1.89	66072400	31412	72.05	2100	2170	2070	2745	1485	2115	2103.38	0.22	0	2811	2268	2191	2153	2076	2038	2172	2057	17	630	100	1260	5	1	17477270	363	-17.15	0.88	12	0.18	-121.00	2352.00	4850	20240131	-57.22	1945	20241210	6.68	4850	-57.22	20240131	1945	6.68	20241210	4850	-57.22	20240131	1945	6.68	20241210	1.53	N	285800	100	17 억	38388	N	N	N	N
20	20241227	141137	57	100.00	KOSDAQ		화학	N	N	N	N	N	2090	-25	5	-1.18	39101305	18456	42.34	2100	2170	2090	2745	1485	2115	2118.64	0.22	0	1590	2268	2191	2153	2076	2038	2172	2057	17	630	100	1260	5	1	17477270	365	-17.27	0.89	12	0.11	-121.00	2352.00	4850	20240131	-56.91	1945	20241210	7.46	4850	-56.91	20240131	1945	7.46	20241210	4850	-56.91	20240131	1945	7.46	20241210	1.53	N	285800	100	17 억	38388	N	N	N	N
21	20241227	131135	57	100.00	KOSDAQ		화학	N	N	N	N	N	2120	5	2	0.24	33751735	15911	36.50	2100	2170	2090	2745	1485	2115	2121.32	0.22	0	1131	2268	2191	2153	2076	2038	2172	2057	17	630	100	1260	5	1	17477270	371	-17.52	0.90	12	0.09	-121.00	2352.00	4850	20240131	-56.29	1945	20241210	9.00	4850	-56.29	20240131	1945	9.00	20241210	4850	-56.29	20240131	1945	9.00	20241210	1.53	N	285800	100	17 억	38388	N	N	N	N
22	20241227	121136	57	100.00	KOSDAQ		화학	N	N	N	N	N	2095	-20	5	-0.95	29908715	14096	32.33	2100	2170	2090	2745	1485	2115	2121.84	0.22	0	769	2268	2191	2153	2076	2038	2172	2057	17	630	100	1260	5	1	17477270	366	-17.31	0.89	12	0.08	-121.00	2352.00	4850	20240131	-56.80	1945	20241210	7.71	4850	-56.80	20240131	1945	7.71	20241210	4850	-56.80	20240131	1945	7.71	20241210	1.53	N	285800	100	17 억	38388	N	N	N	N
23	20241227	111134	57	100.00	KOSDAQ		화학	N	N	N	N	N	2145	30	2	1.42	23274875	10959	25.14	2100	2170	2090	2745	1485	2115	2123.89	0.22	0	503	2268	2191	2153	2076	2038	2172	2057	17	630	100	1260	5	1	17477270	375	-17.73	0.91	12	0.06	-121.00	2352.00	4850	20240131	-55.77	1945	20241210	10.28	4850	-55.77	20240131	1945	10.28	20241210	4850	-55.77	20240131	1945	10.28	20241210	1.53	N	285800	100	17 억	38388	N	N	N	N
24	20241227	101133	57	100.00	KOSDAQ		화학	N	N	N	N	N	2150	35	2	1.65	15727995	7421	17.02	2100	2170	2090	2745	1485	2115	2119.45	0.22	0	67	2268	2191	2153	2076	2038	2172	2057	17	630	100	1260	5	1	17477270	376	-17.77	0.91	12	0.04	-121.00	2352.00	4850	20240131	-55.67	1945	20241210	10.54	4850	-55.67	20240131	1945	10.54	20241210	4850	-55.67	20240131	1945	10.54	20241210	1.53	N	285800	100	17 억	38388	N	N	N	N
25	20241227	091138	57	100.00	KOSDAQ		화학	N	N	N	N	N	2095	-20	5	-0.95	7633730	3633	8.33	2100	2115	2095	2745	1485	2115	2100.83	0.22	0	172	2268	2191	2153	2076	2038	2172	2057	17	630	100	1260	5	1	17477270	366	-17.31	0.89	12	0.02	-121.00	2352.00	4850	20240131	-56.80	1945	20241210	7.71	4850	-56.80	20240131	1945	7.71	20241210	4850	-56.80	20240131	1945	7.71	20241210	1.53	N	285800	100	17 억	38388	N	N	N	N
26	20241226	161129	57	100.00	KOSDAQ		화학	N	N	N	N	N	2115	-55	5	-2.53	94059010	43362	7.34	2185	2230	2115	2820	1520	2170	2169.78	0.21	0	2227	2850	2510	2330	1990	1810	2420	1900	17	650	100	1300	5	1	17477270	370	-17.48	0.90	12	0.25	-121.00	2352.00	4850	20240131	-56.39	1945	20241210	8.74	4850	-56.39	20240131	1945	8.74	20241210	4850	-56.39	20240131	1945	8.74	20241210	1.55	N	285800	100	17 억	36161	N	N	N	N
27	20241226	151126	57	100.00	KOSDAQ		화학	N	N	N	N	N	2150	-20	5	-0.92	78764760	36149	6.12	2185	2230	2150	2820	1520	2170	2178.89	0.21	0	2325	2850	2510	2330	1990	1810	2420	1900	17	650	100	1300	5	1	17477270	376	-17.77	0.91	12	0.21	-121.00	2352.00	4850	20240131	-55.67	1945	20241210	10.54	4850	-55.67	20240131	1945	10.54	20241210	4850	-55.67	20240131	1945	10.54	20241210	1.55	N	285800	100	17 억	36161	N	N	N	N
28	20241226	141125	57	100.00	KOSDAQ		화학	N	N	N	N	N	2165	-5	5	-0.23	73263755	33600	5.69	2185	2230	2160	2820	1520	2170	2180.47	0.21	0	2346	2850	2510	2330	1990	1810	2420	1900	17	650	100	1300	5	1	17477270	378	-17.89	0.92	12	0.19	-121.00	2352.00	4850	20240131	-55.36	1945	20241210	11.31	4850	-55.36	20240131	1945	11.31	20241210	4850	-55.36	20240131	1945	11.31	20241210	1.55	N	285800	100	17 억	36161	N	N	N	N
29	20241226	131126	57	100.00	KOSDAQ		화학	N	N	N	N	N	2185	15	2	0.69	66462345	30466	5.16	2185	2230	2165	2820	1520	2170	2181.53	0.21	0	2710	2850	2510	2330	1990	1810	2420	1900	17	650	100	1300	5	1	17477270	382	-18.06	0.93	12	0.17	-121.00	2352.00	4850	20240131	-54.95	1945	20241210	12.34	4850	-54.95	20240131	1945	12.34	20241210	4850	-54.95	20240131	1945	12.34	20241210	1.55	N	285800	100	17 억	36161	N	N	N	N
30	20241226	121123	57	100.00	KOSDAQ		화학	N	N	N	N	N	2185	15	2	0.69	61755525	28304	4.79	2185	2230	2165	2820	1520	2170	2181.87	0.21	0	2541	2850	2510	2330	1990	1810	2420	1900	17	650	100	1300	5	1	17477270	382	-18.06	0.93	12	0.16	-121.00	2352.00	4850	20240131	-54.95	1945	20241210	12.34	4850	-54.95	20240131	1945	12.34	20241210	4850	-54.95	20240131	1945	12.34	20241210	1.55	N	285800	100	17 억	36161	N	N	N	N
31	20241226	111123	57	100.00	KOSDAQ		화학	N	N	N	N	N	2180	10	2	0.46	51396255	23542	3.99	2185	2230	2165	2820	1520	2170	2183.17	0.21	0	2724	2850	2510	2330	1990	1810	2420	1900	17	650	100	1300	5	1	17477270	381	-18.02	0.93	12	0.13	-121.00	2352.00	4850	20240131	-55.05	1945	20241210	12.08	4850	-55.05	20240131	1945	12.08	20241210	4850	-55.05	20240131	1945	12.08	20241210	1.55	N	285800	100	17 억	36161	N	N	N	N
32	20241226	101126	57	100.00	KOSDAQ		화학	N	N	N	N	N	2225	55	2	2.53	46809095	21452	3.63	2185	2225	2165	2820	1520	2170	2182.04	0.21	0	2417	2850	2510	2330	1990	1810	2420	1900	17	650	100	1300	5	1	17477270	389	-18.39	0.95	12	0.12	-121.00	2352.00	4850	20240131	-54.12	1945	20241210	14.40	4850	-54.12	20240131	1945	14.40	20241210	4850	-54.12	20240131	1945	14.40	20241210	1.55	N	285800	100	17 억	36161	N	N	N	N
33	20241226	091127	57	100.00	KOSDAQ		화학	N	N	N	N	N	2175	5	2	0.23	30049295	13792	2.33	2185	2210	2170	2820	1520	2170	2178.75	0.21	0	2864	2850	2510	2330	1990	1810	2420	1900	17	650	100	1300	5	1	17477270	380	-17.98	0.92	12	0.08	-121.00	2352.00	4850	20240131	-55.15	1945	20241210	11.83	4850	-55.15	20240131	1945	11.83	20241210	4850	-55.15	20240131	1945	11.83	20241210	1.55	N	285800	100	17 억	36161	N	N	N	N
34	20241224	161125	57	100.00	KOSDAQ		화학	N	N	N	N	N	2170	15	2	0.70	1386983350	589436	703.57	2250	2670	2150	2800	1510	2155	2353.33	0.37	0	-27933	2205	2180	2130	2105	2055	2192	2117	17	645	100	1290	5	1	17477270	379	-17.93	0.92	12	3.37	-121.00	2352.00	4850	20240131	-55.26	1945	20241210	11.57	4850	-55.26	20240131	1945	11.57	20241210	4850	-55.26	20240131	1945	11.57	20241210	1.54	N	285800	100	17 억	64087	N	N	N	N
35	20241224	151124	57	100.00	KOSDAQ		화학	N	N	N	N	N	2210	55	2	2.55	1359748460	576917	688.63	2250	2670	2150	2800	1510	2155	2356.92	0.37	0	-28101	2205	2180	2130	2105	2055	2192	2117	17	645	100	1290	5	1	17477270	386	-18.26	0.94	12	3.30	-121.00	2352.00	4850	20240131	-54.43	1945	20241210	13.62	4850	-54.43	20240131	1945	13.62	20241210	4850	-54.43	20240131	1945	13.62	20241210	1.54	N	285800	100	17 억	64087	N	N	N	N
36	20241224	141122	57	100.00	KOSDAQ		화학	N	N	N	N	N	2175	20	2	0.93	1341771805	568733	678.86	2250	2670	2150	2800	1510	2155	2359.23	0.37	0	-26106	2205	2180	2130	2105	2055	2192	2117	17	645	100	1290	5	1	17477270	380	-17.98	0.92	12	3.25	-121.00	2352.00	4850	20240131	-55.15	1945	20241210	11.83	4850	-55.15	20240131	1945	11.83	20241210	4850	-55.15	20240131	1945	11.83	20241210	1.54	N	285800	100	17 억	64087	N	N	N	N
37	20241224	131123	57	100.00	KOSDAQ		화학	N	N	N	N	N	2160	5	2	0.23	1328347625	562522	671.44	2250	2670	2155	2800	1510	2155	2361.41	0.37	0	-25148	2205	2180	2130	2105	2055	2192	2117	17	645	100	1290	5	1	17477270	378	-17.85	0.92	12	3.22	-121.00	2352.00	4850	20240131	-55.46	1945	20241210	11.05	4850	-55.46	20240131	1945	11.05	20241210	4850	-55.46	20240131	1945	11.05	20241210	1.54	N	285800	100	17 억	64087	N	N	N	N
38	20241224	121124	57	100.00	KOSDAQ		화학	N	N	N	N	N	2200	45	2	2.09	1262856125	532408	635.50	2250	2670	2170	2800	1510	2155	2371.97	0.37	0	-24920	2205	2180	2130	2105	2055	2192	2117	17	645	100	1290	5	1	17477270	384	-18.18	0.94	12	3.05	-121.00	2352.00	4850	20240131	-54.64	1945	20241210	13.11	4850	-54.64	20240131	1945	13.11	20241210	4850	-54.64	20240131	1945	13.11	20241210	1.54	N	285800	100	17 억	64087	N	N	N	N
39	20241224	111125	57	100.00	KOSDAQ		화학	N	N	N	N	N	2245	90	2	4.18	1188570625	498893	595.49	2250	2670	2190	2800	1510	2155	2382.42	0.37	0	-23129	2205	2180	2130	2105	2055	2192	2117	17	645	100	1290	5	1	17477270	392	-18.55	0.95	12	2.85	-121.00	2352.00	4850	20240131	-53.71	1945	20241210	15.42	4850	-53.71	20240131	1945	15.42	20241210	4850	-53.71	20240131	1945	15.42	20241210	1.54	N	285800	100	17 억	64087	N	N	N	N
40	20241224	101123	57	100.00	KOSDAQ		화학	N	N	N	N	N	2235	80	2	3.71	1150359255	481798	575.09	2250	2670	2190	2800	1510	2155	2387.64	0.37	0	-22793	2205	2180	2130	2105	2055	2192	2117	17	645	100	1290	5	1	17477270	391	-18.47	0.95	12	2.76	-121.00	2352.00	4850	20240131	-53.92	1945	20241210	14.91	4850	-53.92	20240131	1945	14.91	20241210	4850	-53.92	20240131	1945	14.91	20241210	1.54	N	285800	100	17 억	64087	N	N	N	N
41	20241224	091129	57	100.00	KOSDAQ		화학	N	N	N	N	N	2310	155	2	7.19	902929090	372223	444.30	2250	2670	2220	2800	1510	2155	2425.77	0.37	0	-19485	2205	2180	2130	2105	2055	2192	2117	17	645	100	1290	5	1	17477270	404	-19.09	0.98	12	2.13	-121.00	2352.00	4850	20240131	-52.37	1945	20241210	18.77	4850	-52.37	20240131	1945	18.77	20241210	4850	-52.37	20240131	1945	18.77	20241210	1.54	N	285800	100	17 억	64087	N	N	N	N
42	20241223	161114	57	100.00	KOSDAQ		화학	N	N	N	N	N	2155	35	2	1.65	123403950	58196	292.53	2135	2155	2080	2755	1485	2120	2120.12	0.37	0	-286	2180	2150	2115	2085	2050	2132	2067	17	635	100	1270	5	1	17477270	377	-17.81	0.92	12	0.33	-121.00	2352.00	4850	20240131	-55.57	1945	20241210	10.80	4850	-55.57	20240131	1945	10.80	20241210	4850	-55.57	20240131	1945	10.80	20241210	1.53	N	285800	100	17 억	64748	N	N	N	N
43	20241223	151120	57	100.00	KOSDAQ		화학	N	N	N	N	N	2135	15	2	0.71	27156920	12743	64.05	2135	2155	2115	2755	1485	2120	2131.12	0.37	0	-431	2180	2150	2115	2085	2050	2132	2067	17	635	100	1270	5	1	17477270	373	-17.64	0.91	12	0.07	-121.00	2352.00	4850	20240131	-55.98	1945	20241210	9.77	4850	-55.98	20240131	1945	9.77	20241210	4850	-55.98	20240131	1945	9.77	20241210	1.53	N	285800	100	17 억	64748	N	N	N	N
44	20241223	141115	57	100.00	KOSDAQ		화학	N	N	N	N	N	2130	10	2	0.47	24338140	11416	57.38	2135	2155	2115	2755	1485	2120	2131.93	0.37	0	-834	2180	2150	2115	2085	2050	2132	2067	17	635	100	1270	5	1	17477270	372	-17.60	0.91	12	0.07	-121.00	2352.00	4850	20240131	-56.08	1945	20241210	9.51	4850	-56.08	20240131	1945	9.51	20241210	4850	-56.08	20240131	1945	9.51	20241210	1.53	N	285800	100	17 억	64748	N	N	N	N
45	20241223	131115	57	100.00	KOSDAQ		화학	N	N	N	N	N	2115	-5	5	-0.24	23679960	11107	55.83	2135	2155	2115	2755	1485	2120	2131.99	0.37	0	-1058	2180	2150	2115	2085	2050	2132	2067	17	635	100	1270	5	1	17477270	370	-17.48	0.90	12	0.06	-121.00	2352.00	4850	20240131	-56.39	1945	20241210	8.74	4850	-56.39	20240131	1945	8.74	20241210	4850	-56.39	20240131	1945	8.74	20241210	1.53	N	285800	100	17 억	64748	N	N	N	N
46	20241223	121118	57	100.00	KOSDAQ		화학	N	N	N	N	N	2125	5	2	0.24	21055675	9870	49.61	2135	2155	2120	2755	1485	2120	2133.30	0.37	0	-1058	2180	2150	2115	2085	2050	2132	2067	17	635	100	1270	5	1	17477270	371	-17.56	0.90	12	0.06	-121.00	2352.00	4850	20240131	-56.19	1945	20241210	9.25	4850	-56.19	20240131	1945	9.25	20241210	4850	-56.19	20240131	1945	9.25	20241210	1.53	N	285800	100	17 억	64748	N	N	N	N
47	20241223	111114	57	100.00	KOSDAQ		화학	N	N	N	N	N	2125	5	2	0.24	18533435	8683	43.65	2135	2155	2120	2755	1485	2120	2134.45	0.37	0	-1025	2180	2150	2115	2085	2050	2132	2067	17	635	100	1270	5	1	17477270	371	-17.56	0.90	12	0.05	-121.00	2352.00	4850	20240131	-56.19	1945	20241210	9.25	4850	-56.19	20240131	1945	9.25	20241210	4850	-56.19	20240131	1945	9.25	20241210	1.53	N	285800	100	17 억	64748	N	N	N	N
48	20241223	101108	57	100.00	KOSDAQ		화학	N	N	N	N	N	2125	5	2	0.24	15217425	7125	35.81	2135	2155	2120	2755	1485	2120	2135.78	0.37	0	-1189	2180	2150	2115	2085	2050	2132	2067	17	635	100	1270	5	1	17477270	371	-17.56	0.90	12	0.04	-121.00	2352.00	4850	20240131	-56.19	1945	20241210	9.25	4850	-56.19	20240131	1945	9.25	20241210	4850	-56.19	20240131	1945	9.25	20241210	1.53	N	285800	100	17 억	64748	N	N	N	N
49	20241223	091113	57	100.00	KOSDAQ		화학	N	N	N	N	N	2135	15	2	0.71	10590145	4949	24.88	2135	2155	2135	2755	1485	2120	2139.86	0.37	0	-14	2180	2150	2115	2085	2050	2132	2067	17	635	100	1270	5	1	17477270	373	-17.64	0.91	12	0.03	-121.00	2352.00	4850	20240131	-55.98	1945	20241210	9.77	4850	-55.98	20240131	1945	9.77	20241210	4850	-55.98	20240131	1945	9.77	20241210	1.53	N	285800	100	17 억	64748	N	N	N	N
50	20241220	161109	57	100.00	KOSDAQ		화학	N	N	N	N	N	2120	-15	5	-0.70	42006295	19893	133.35	2135	2145	2080	2775	1495	2135	2111.61	0.40	0	-4453	2188	2161	2143	2116	2098	2152	2107	17	640	100	1280	5	1	17477270	371	-17.52	0.90	12	0.11	-121.00	2352.00	4850	20240131	-56.29	1945	20241210	9.00	4850	-56.29	20240131	1945	9.00	20241210	4850	-56.29	20240131	1945	9.00	20241210	1.54	N	285800	100	17 억	69201	N	N	N	N
51	20241220	151112	57	100.00	KOSDAQ		화학	N	N	N	N	N	2085	-50	5	-2.34	37715610	17865	119.75	2135	2145	2085	2775	1495	2135	2111.15	0.40	0	-3830	2188	2161	2143	2116	2098	2152	2107	17	640	100	1280	5	1	17477270	364	-17.23	0.89	12	0.10	-121.00	2352.00	4850	20240131	-57.01	1945	20241210	7.20	4850	-57.01	20240131	1945	7.20	20241210	4850	-57.01	20240131	1945	7.20	20241210	1.54	N	285800	100	17 억	69201	N	N	N	N
52	20241220	141109	57	100.00	KOSDAQ		화학	N	N	N	N	N	2100	-35	5	-1.64	33593395	15900	106.58	2135	2145	2100	2775	1495	2135	2112.79	0.40	0	-3239	2188	2161	2143	2116	2098	2152	2107	17	640	100	1280	5	1	17477270	367	-17.36	0.89	12	0.09	-121.00	2352.00	4850	20240131	-56.70	1945	20241210	7.97	4850	-56.70	20240131	1945	7.97	20241210	4850	-56.70	20240131	1945	7.97	20241210	1.54	N	285800	100	17 억	69201	N	N	N	N
53	20241220	131108	57	100.00	KOSDAQ		화학	N	N	N	N	N	2140	5	2	0.23	24299510	11485	76.99	2135	2145	2100	2775	1495	2135	2115.76	0.40	0	-2481	2188	2161	2143	2116	2098	2152	2107	17	640	100	1280	5	1	17477270	374	-17.69	0.91	12	0.07	-121.00	2352.00	4850	20240131	-55.88	1945	20241210	10.03	4850	-55.88	20240131	1945	10.03	20241210	4850	-55.88	20240131	1945	10.03	20241210	1.54	N	285800	100	17 억	69201	N	N	N	N
54	20241220	121108	57	100.00	KOSDAQ		화학	N	N	N	N	N	2115	-20	5	-0.94	12861920	6059	40.62	2135	2145	2100	2775	1495	2135	2122.78	0.40	0	-1597	2188	2161	2143	2116	2098	2152	2107	17	640	100	1280	5	1	17477270	370	-17.48	0.90	12	0.03	-121.00	2352.00	4850	20240131	-56.39	1945	20241210	8.74	4850	-56.39	20240131	1945	8.74	20241210	4850	-56.39	20240131	1945	8.74	20241210	1.54	N	285800	100	17 억	69201	N	N	N	N
55	20241220	111107	57	100.00	KOSDAQ		화학	N	N	N	N	N	2120	-15	5	-0.70	8733735	4108	27.54	2135	2145	2100	2775	1495	2135	2126.03	0.40	0	-1676	2188	2161	2143	2116	2098	2152	2107	17	640	100	1280	5	1	17477270	371	-17.52	0.90	12	0.02	-121.00	2352.00	4850	20240131	-56.29	1945	20241210	9.00	4850	-56.29	20240131	1945	9.00	20241210	4850	-56.29	20240131	1945	9.00	20241210	1.54	N	285800	100	17 억	69201	N	N	N	N
56	20241220	101108	57	100.00	KOSDAQ		화학	N	N	N	N	N	2130	-5	5	-0.23	5035890	2366	15.86	2135	2145	2100	2775	1495	2135	2128.44	0.40	0	-1576	2188	2161	2143	2116	2098	2152	2107	17	640	100	1280	5	1	17477270	372	-17.60	0.91	12	0.01	-121.00	2352.00	4850	20240131	-56.08	1945	20241210	9.51	4850	-56.08	20240131	1945	9.51	20241210	4850	-56.08	20240131	1945	9.51	20241210	1.54	N	285800	100	17 억	69201	N	N	N	N
57	20241220	091110	57	100.00	KOSDAQ		화학	N	N	N	N	N	2115	-20	5	-0.94	1476365	692	4.64	2135	2145	2100	2775	1495	2135	2133.48	0.40	0	-416	2188	2161	2143	2116	2098	2152	2107	17	640	100	1280	5	1	17477270	370	-17.48	0.90	12	0.00	-121.00	2352.00	4850	20240131	-56.39	1945	20241210	8.74	4850	-56.39	20240131	1945	8.74	20241210	4850	-56.39	20240131	1945	8.74	20241210	1.54	N	285800	100	17 억	69201	N	N	N	N
58	20241219	161105	57	100.00	KOSDAQ		화학	N	N	N	N	N	2135	-30	5	-1.39	31889550	14917	102.61	2145	2170	2125	2810	1520	2165	2137.91	0.39	0	301	2205	2185	2150	2130	2095	2195	2140	17	645	100	1290	5	1	17477270	373	-17.64	0.91	12	0.09	-121.00	2352.00	4850	20240131	-55.98	1945	20241210	9.77	4850	-55.98	20240131	1945	9.77	20241210	4850	-55.98	20240131	1945	9.77	20241210	1.48	N	285800	100	17 억	68900	N	N	N	N
59	20241219	151103	57	100.00	KOSDAQ		화학	N	N	N	N	N	2160	-5	5	-0.23	21941600	10264	70.60	2145	2170	2125	2810	1520	2165	2137.72	0.39	0	294	2205	2185	2150	2130	2095	2195	2140	17	645	100	1290	5	1	17477270	378	-17.85	0.92	12	0.06	-121.00	2352.00	4850	20240131	-55.46	1945	20241210	11.05	4850	-55.46	20240131	1945	11.05	20241210	4850	-55.46	20240131	1945	11.05	20241210	1.48	N	285800	100	17 억	68900	N	N	N	N
60	20241219	141106	57	100.00	KOSDAQ		화학	N	N	N	N	N	2135	-30	5	-1.39	20701755	9686	66.63	2145	2170	2125	2810	1520	2165	2137.29	0.39	0	275	2205	2185	2150	2130	2095	2195	2140	17	645	100	1290	5	1	17477270	373	-17.64	0.91	12	0.06	-121.00	2352.00	4850	20240131	-55.98	1945	20241210	9.77	4850	-55.98	20240131	1945	9.77	20241210	4850	-55.98	20240131	1945	9.77	20241210	1.48	N	285800	100	17 억	68900	N	N	N	N
61	20241219	131104	57	100.00	KOSDAQ		화학	N	N	N	N	N	2150	-15	5	-0.69	11331835	5314	36.55	2145	2170	2125	2810	1520	2165	2132.45	0.39	0	140	2205	2185	2150	2130	2095	2195	2140	17	645	100	1290	5	1	17477270	376	-17.77	0.91	12	0.03	-121.00	2352.00	4850	20240131	-55.67	1945	20241210	10.54	4850	-55.67	20240131	1945	10.54	20241210	4850	-55.67	20240131	1945	10.54	20241210	1.48	N	285800	100	17 억	68900	N	N	N	N
62	20241219	121107	57	100.00	KOSDAQ		화학	N	N	N	N	N	2160	-5	5	-0.23	11261080	5281	36.33	2145	2170	2125	2810	1520	2165	2132.38	0.39	0	146	2205	2185	2150	2130	2095	2195	2140	17	645	100	1290	5	1	17477270	378	-17.85	0.92	12	0.03	-121.00	2352.00	4850	20240131	-55.46	1945	20241210	11.05	4850	-55.46	20240131	1945	11.05	20241210	4850	-55.46	20240131	1945	11.05	20241210	1.48	N	285800	100	17 억	68900	N	N	N	N
63	20241219	111102	57	100.00	KOSDAQ		화학	N	N	N	N	N	2140	-25	5	-1.15	10668645	5005	34.43	2145	2170	2125	2810	1520	2165	2131.60	0.39	0	187	2205	2185	2150	2130	2095	2195	2140	17	645	100	1290	5	1	17477270	374	-17.69	0.91	12	0.03	-121.00	2352.00	4850	20240131	-55.88	1945	20241210	10.03	4850	-55.88	20240131	1945	10.03	20241210	4850	-55.88	20240131	1945	10.03	20241210	1.48	N	285800	100	17 억	68900	N	N	N	N
64	20241219	101056	57	100.00	KOSDAQ		화학	N	N	N	N	N	2130	-35	5	-1.62	5598550	2625	18.06	2145	2170	2125	2810	1520	2165	2132.78	0.39	0	-75	2205	2185	2150	2130	2095	2195	2140	17	645	100	1290	5	1	17477270	372	-17.60	0.91	12	0.02	-121.00	2352.00	4850	20240131	-56.08	1945	20241210	9.51	4850	-56.08	20240131	1945	9.51	20241210	4850	-56.08	20240131	1945	9.51	20241210	1.48	N	285800	100	17 억	68900	N	N	N	N
65	20241219	091107	57	100.00	KOSDAQ		화학	N	N	N	N	N	2165	0	3	0.00	1203145	561	3.86	2145	2170	2135	2810	1520	2165	2144.64	0.39	0	-97	2205	2185	2150	2130	2095	2195	2140	17	645	100	1290	5	1	17477270	378	-17.89	0.92	12	0.00	-121.00	2352.00	4850	20240131	-55.36	1945	20241210	11.31	4850	-55.36	20240131	1945	11.31	20241210	4850	-55.36	20240131	1945	11.31	20241210	1.48	N	285800	100	17 억	68900	N	N	N	N
66	20241218	161100	57	100.00	KOSDAQ		화학	N	N	N	N	N	2165	50	2	2.36	31338565	14538	40.11	2115	2170	2115	2745	1485	2115	2155.28	0.38	0	3087	2205	2160	2125	2080	2045	2142	2062	17	630	100	1260	5	1	17477270	378	-17.89	0.92	12	0.08	-121.00	2352.00	4850	20240131	-55.36	1945	20241210	11.31	4850	-55.36	20240131	1945	11.31	20241210	4850	-55.36	20240131	1945	11.31	20241210	1.47	N	285800	100	17 억	65813	N	N	N	N
67	20241218	151104	57	100.00	KOSDAQ		화학	N	N	N	N	N	2165	50	2	2.36	27293625	12669	34.96	2115	2170	2115	2745	1485	2115	2154.36	0.38	0	2643	2205	2160	2125	2080	2045	2142	2062	17	630	100	1260	5	1	17477270	378	-17.89	0.92	12	0.07	-121.00	2352.00	4850	20240131	-55.36	1945	20241210	11.31	4850	-55.36	20240131	1945	11.31	20241210	4850	-55.36	20240131	1945	11.31	20241210	1.47	N	285800	100	17 억	65813	N	N	N	N
68	20241218	141102	57	100.00	KOSDAQ		화학	N	N	N	N	N	2165	50	2	2.36	24464600	11362	31.35	2115	2170	2115	2745	1485	2115	2153.19	0.38	0	1979	2205	2160	2125	2080	2045	2142	2062	17	630	100	1260	5	1	17477270	378	-17.89	0.92	12	0.07	-121.00	2352.00	4850	20240131	-55.36	1945	20241210	11.31	4850	-55.36	20240131	1945	11.31	20241210	4850	-55.36	20240131	1945	11.31	20241210	1.47	N	285800	100	17 억	65813	N	N	N	N
69	20241218	131104	57	100.00	KOSDAQ		화학	N	N	N	N	N	2155	40	2	1.89	20995605	9756	26.92	2115	2170	2115	2745	1485	2115	2152.07	0.38	0	1276	2205	2160	2125	2080	2045	2142	2062	17	630	100	1260	5	1	17477270	377	-17.81	0.92	12	0.06	-121.00	2352.00	4850	20240131	-55.57	1945	20241210	10.80	4850	-55.57	20240131	1945	10.80	20241210	4850	-55.57	20240131	1945	10.80	20241210	1.47	N	285800	100	17 억	65813	N	N	N	N
70	20241218	121056	57	100.00	KOSDAQ		화학	N	N	N	N	N	2145	30	2	1.42	19013380	8836	24.38	2115	2170	2115	2745	1485	2115	2151.81	0.38	0	1106	2205	2160	2125	2080	2045	2142	2062	17	630	100	1260	5	1	17477270	375	-17.73	0.91	12	0.05	-121.00	2352.00	4850	20240131	-55.77	1945	20241210	10.28	4850	-55.77	20240131	1945	10.28	20241210	4850	-55.77	20240131	1945	10.28	20241210	1.47	N	285800	100	17 억	65813	N	N	N	N
71	20241218	111101	57	100.00	KOSDAQ		화학	N	N	N	N	N	2160	45	2	2.13	17656335	8204	22.64	2115	2170	2115	2745	1485	2115	2152.16	0.38	0	1056	2205	2160	2125	2080	2045	2142	2062	17	630	100	1260	5	1	17477270	378	-17.85	0.92	12	0.05	-121.00	2352.00	4850	20240131	-55.46	1945	20241210	11.05	4850	-55.46	20240131	1945	11.05	20241210	4850	-55.46	20240131	1945	11.05	20241210	1.47	N	285800	100	17 억	65813	N	N	N	N
72	20241218	101102	57	100.00	KOSDAQ		화학	N	N	N	N	N	2170	55	2	2.60	13630765	6337	17.48	2115	2170	2115	2745	1485	2115	2150.98	0.38	0	957	2205	2160	2125	2080	2045	2142	2062	17	630	100	1260	5	1	17477270	379	-17.93	0.92	12	0.04	-121.00	2352.00	4850	20240131	-55.26	1945	20241210	11.57	4850	-55.26	20240131	1945	11.57	20241210	4850	-55.26	20240131	1945	11.57	20241210	1.47	N	285800	100	17 억	65813	N	N	N	N
73	20241218	091106	57	100.00	KOSDAQ		화학	N	N	N	N	N	2140	25	2	1.18	2949250	1388	3.83	2115	2145	2115	2745	1485	2115	2124.82	0.38	0	356	2205	2160	2125	2080	2045	2142	2062	17	630	100	1260	5	1	17477270	374	-17.69	0.91	12	0.01	-121.00	2352.00	4850	20240131	-55.88	1945	20241210	10.03	4850	-55.88	20240131	1945	10.03	20241210	4850	-55.88	20240131	1945	10.03	20241210	1.47	N	285800	100	17 억	65813	N	N	N	N
74	20241217	161058	57	100.00	KOSDAQ		화학	N	N	N	N	N	2115	-45	5	-2.08	76827740	36218	96.77	2160	2170	2090	2805	1515	2160	2121.53	0.38	0	248	2230	2195	2165	2130	2100	2180	2115	17	645	100	1290	5	1	17477270	370	-17.48	0.90	12	0.21	-121.00	2352.00	4850	20240131	-56.39	1945	20241210	8.74	4850	-56.39	20240131	1945	8.74	20241210	4850	-56.39	20240131	1945	8.74	20241210	1.49	N	285800	100	17 억	65565	N	N	N	N
75	20241217	151102	57	100.00	KOSDAQ		화학	N	N	N	N	N	2130	-30	5	-1.39	46075255	21624	57.78	2160	2170	2105	2805	1515	2160	2130.75	0.38	0	-223	2230	2195	2165	2130	2100	2180	2115	17	645	100	1290	5	1	17477270	372	-17.60	0.91	12	0.12	-121.00	2352.00	4850	20240131	-56.08	1945	20241210	9.51	4850	-56.08	20240131	1945	9.51	20241210	4850	-56.08	20240131	1945	9.51	20241210	1.49	N	285800	100	17 억	65565	N	N	N	N
76	20241217	141053	57	100.00	KOSDAQ		화학	N	N	N	N	N	2125	-35	5	-1.62	39021610	18301	48.90	2160	2170	2120	2805	1515	2160	2132.21	0.38	0	410	2230	2195	2165	2130	2100	2180	2115	17	645	100	1290	5	1	17477270	371	-17.56	0.90	12	0.10	-121.00	2352.00	4850	20240131	-56.19	1945	20241210	9.25	4850	-56.19	20240131	1945	9.25	20241210	4850	-56.19	20240131	1945	9.25	20241210	1.49	N	285800	100	17 억	65565	N	N	N	N
77	20241217	131049	57	100.00	KOSDAQ		화학	N	N	N	N	N	2140	-20	5	-0.93	13189045	6155	16.45	2160	2170	2130	2805	1515	2160	2142.82	0.38	0	-954	2230	2195	2165	2130	2100	2180	2115	17	645	100	1290	5	1	17477270	374	-17.69	0.91	12	0.04	-121.00	2352.00	4850	20240131	-55.88	1945	20241210	10.03	4850	-55.88	20240131	1945	10.03	20241210	4850	-55.88	20240131	1945	10.03	20241210	1.49	N	285800	100	17 억	65565	N	N	N	N
78	20241217	121023	57	100.00	KOSDAQ		화학	N	N	N	N	N	2135	-25	5	-1.16	12178965	5683	15.19	2160	2170	2130	2805	1515	2160	2143.05	0.38	0	-882	2230	2195	2165	2130	2100	2180	2115	17	645	100	1290	5	1	17477270	373	-17.64	0.91	12	0.03	-121.00	2352.00	4850	20240131	-55.98	1945	20241210	9.77	4850	-55.98	20240131	1945	9.77	20241210	4850	-55.98	20240131	1945	9.77	20241210	1.49	N	285800	100	17 억	65565	N	N	N	N
79	20241217	111037	57	100.00	KOSDAQ		화학	N	N	N	N	N	2140	-20	5	-0.93	9455355	4408	11.78	2160	2170	2130	2805	1515	2160	2145.04	0.38	0	-706	2230	2195	2165	2130	2100	2180	2115	17	645	100	1290	5	1	17477270	374	-17.69	0.91	12	0.03	-121.00	2352.00	4850	20240131	-55.88	1945	20241210	10.03	4850	-55.88	20240131	1945	10.03	20241210	4850	-55.88	20240131	1945	10.03	20241210	1.49	N	285800	100	17 억	65565	N	N	N	N
80	20241217	101043	57	100.00	KOSDAQ		화학	N	N	N	N	N	2155	-5	5	-0.23	7169090	3338	8.92	2160	2170	2140	2805	1515	2160	2147.72	0.38	0	-709	2230	2195	2165	2130	2100	2180	2115	17	645	100	1290	5	1	17477270	377	-17.81	0.92	12	0.02	-121.00	2352.00	4850	20240131	-55.57	1945	20241210	10.80	4850	-55.57	20240131	1945	10.80	20241210	4850	-55.57	20240131	1945	10.80	20241210	1.49	N	285800	100	17 억	65565	N	N	N	N
81	20241217	091100	57	100.00	KOSDAQ		화학	N	N	N	N	N	2145	-15	5	-0.69	788030	365	0.98	2160	2160	2145	2805	1515	2160	2158.99	0.38	0	-12	2230	2195	2165	2130	2100	2180	2115	17	645	100	1290	5	1	17477270	375	-17.73	0.91	12	0.00	-121.00	2352.00	4850	20240131	-55.77	1945	20241210	10.28	4850	-55.77	20240131	1945	10.28	20241210	4850	-55.77	20240131	1945	10.28	20241210	1.49	N	285800	100	17 억	65565	N	N	N	N
82	20241216	161050	57	100.00	KOSDAQ		화학	N	N	N	N	N	2160	-5	5	-0.23	78951365	36600	162.41	2165	2200	2135	2810	1520	2165	2157.14	0.37	0	1072	2198	2181	2158	2141	2118	2190	2150	17	645	100	1290	5	1	17477270	378	-17.85	0.92	12	0.21	-121.00	2352.00	4850	20240131	-55.46	1945	20241210	11.05	4850	-55.46	20240131	1945	11.05	20241210	4850	-55.46	20240131	1945	11.05	20241210	1.52	N	285800	100	17 억	64504	N	N	N	N
83	20241216	151100	57	100.00	KOSDAQ		화학	N	N	N	N	N	2175	10	2	0.46	78013955	36166	160.49	2165	2200	2135	2810	1520	2165	2157.11	0.37	0	1071	2198	2181	2158	2141	2118	2190	2150	17	645	100	1290	5	1	17477270	380	-17.98	0.92	12	0.21	-121.00	2352.00	4850	20240131	-55.15	1945	20241210	11.83	4850	-55.15	20240131	1945	11.83	20241210	4850	-55.15	20240131	1945	11.83	20241210	1.52	N	285800	100	17 억	64504	N	N	N	N
84	20241216	141058	57	100.00	KOSDAQ		화학	N	N	N	N	N	2160	-5	5	-0.23	72840800	33767	149.84	2165	2200	2135	2810	1520	2165	2157.16	0.37	0	1547	2198	2181	2158	2141	2118	2190	2150	17	645	100	1290	5	1	17477270	378	-17.85	0.92	12	0.19	-121.00	2352.00	4850	20240131	-55.46	1945	20241210	11.05	4850	-55.46	20240131	1945	11.05	20241210	4850	-55.46	20240131	1945	11.05	20241210	1.52	N	285800	100	17 억	64504	N	N	N	N
85	20241216	131100	57	100.00	KOSDAQ		화학	N	N	N	N	N	2145	-20	5	-0.92	49117480	22691	100.69	2165	2200	2145	2810	1520	2165	2164.62	0.37	0	861	2198	2181	2158	2141	2118	2190	2150	17	645	100	1290	5	1	17477270	375	-17.73	0.91	12	0.13	-121.00	2352.00	4850	20240131	-55.77	1945	20241210	10.28	4850	-55.77	20240131	1945	10.28	20241210	4850	-55.77	20240131	1945	10.28	20241210	1.52	N	285800	100	17 억	64504	N	N	N	N
86	20241216	121058	57	100.00	KOSDAQ		화학	N	N	N	N	N	2155	-10	5	-0.46	43357790	20011	88.80	2165	2200	2145	2810	1520	2165	2166.70	0.37	0	644	2198	2181	2158	2141	2118	2190	2150	17	645	100	1290	5	1	17477270	377	-17.81	0.92	12	0.11	-121.00	2352.00	4850	20240131	-55.57	1945	20241210	10.80	4850	-55.57	20240131	1945	10.80	20241210	4850	-55.57	20240131	1945	10.80	20241210	1.52	N	285800	100	17 억	64504	N	N	N	N
87	20241216	111058	57	100.00	KOSDAQ		화학	N	N	N	N	N	2150	-15	5	-0.69	42600640	19660	87.24	2165	2200	2145	2810	1520	2165	2166.87	0.37	0	568	2198	2181	2158	2141	2118	2190	2150	17	645	100	1290	5	1	17477270	376	-17.77	0.91	12	0.11	-121.00	2352.00	4850	20240131	-55.67	1945	20241210	10.54	4850	-55.67	20240131	1945	10.54	20241210	4850	-55.67	20240131	1945	10.54	20241210	1.52	N	285800	100	17 억	64504	N	N	N	N
88	20241216	101059	57	100.00	KOSDAQ		화학	N	N	N	N	N	2195	30	2	1.39	17499765	8005	35.52	2165	2200	2160	2810	1520	2165	2186.10	0.37	0	187	2198	2181	2158	2141	2118	2190	2150	17	645	100	1290	5	1	17477270	384	-18.14	0.93	12	0.05	-121.00	2352.00	4850	20240131	-54.74	1945	20241210	12.85	4850	-54.74	20240131	1945	12.85	20241210	4850	-54.74	20240131	1945	12.85	20241210	1.52	N	285800	100	17 억	64504	N	N	N	N
89	20241216	091059	57	100.00	KOSDAQ		화학	N	N	N	N	N	2160	-5	5	-0.23	2484950	1132	5.02	2165	2200	2160	2810	1520	2165	2195.19	0.37	0	87	2198	2181	2158	2141	2118	2190	2150	17	645	100	1290	5	1	17477270	378	-17.85	0.92	12	0.01	-121.00	2352.00	4850	20240131	-55.46	1945	20241210	11.05	4850	-55.46	20240131	1945	11.05	20241210	4850	-55.46	20240131	1945	11.05	20241210	1.52	N	285800	100	17 억	64504	N	N	N	N
90	20241213	161050	57	100.00	KOSDAQ		화학	N	N	N	N	N	2165	20	2	0.93	48470815	22535	84.30	2145	2175	2135	2785	1505	2145	2150.90	0.36	0	1860	2208	2176	2153	2121	2098	2165	2110	17	640	100	1280	5	1	17477270	378	-17.89	0.92	12	0.13	-121.00	2352.00	4850	20240131	-55.36	1945	20241210	11.31	4850	-55.36	20240131	1945	11.31	20241210	4850	-55.36	20240131	1945	11.31	20241210	1.51	N	285800	100	17 억	62644	N	N	N	N
91	20241213	151056	57	100.00	KOSDAQ		화학	N	N	N	N	N	2150	5	2	0.23	42661495	19839	74.21	2145	2175	2135	2785	1505	2145	2150.39	0.36	0	2096	2208	2176	2153	2121	2098	2165	2110	17	640	100	1280	5	1	17477270	376	-17.77	0.91	12	0.11	-121.00	2352.00	4850	20240131	-55.67	1945	20241210	10.54	4850	-55.67	20240131	1945	10.54	20241210	4850	-55.67	20240131	1945	10.54	20241210	1.51	N	285800	100	17 억	62644	N	N	N	N
92	20241213	141056	57	100.00	KOSDAQ		화학	N	N	N	N	N	2170	25	2	1.17	28106010	13045	48.80	2145	2175	2145	2785	1505	2145	2154.54	0.36	0	1277	2208	2176	2153	2121	2098	2165	2110	17	640	100	1280	5	1	17477270	379	-17.93	0.92	12	0.07	-121.00	2352.00	4850	20240131	-55.26	1945	20241210	11.57	4850	-55.26	20240131	1945	11.57	20241210	4850	-55.26	20240131	1945	11.57	20241210	1.51	N	285800	100	17 억	62644	N	N	N	N
93	20241213	131056	57	100.00	KOSDAQ		화학	N	N	N	N	N	2165	20	2	0.93	15081105	6990	26.15	2145	2175	2145	2785	1505	2145	2157.53	0.36	0	788	2208	2176	2153	2121	2098	2165	2110	17	640	100	1280	5	1	17477270	378	-17.89	0.92	12	0.04	-121.00	2352.00	4850	20240131	-55.36	1945	20241210	11.31	4850	-55.36	20240131	1945	11.31	20241210	4850	-55.36	20240131	1945	11.31	20241210	1.51	N	285800	100	17 억	62644	N	N	N	N
94	20241213	121056	57	100.00	KOSDAQ		화학	N	N	N	N	N	2160	15	2	0.70	13301850	6170	23.08	2145	2175	2145	2785	1505	2145	2155.89	0.36	0	798	2208	2176	2153	2121	2098	2165	2110	17	640	100	1280	5	1	17477270	378	-17.85	0.92	12	0.04	-121.00	2352.00	4850	20240131	-55.46	1945	20241210	11.05	4850	-55.46	20240131	1945	11.05	20241210	4850	-55.46	20240131	1945	11.05	20241210	1.51	N	285800	100	17 억	62644	N	N	N	N
95	20241213	111054	57	100.00	KOSDAQ		화학	N	N	N	N	N	2155	10	2	0.47	12847695	5960	22.30	2145	2175	2145	2785	1505	2145	2155.65	0.36	0	808	2208	2176	2153	2121	2098	2165	2110	17	640	100	1280	5	1	17477270	377	-17.81	0.92	12	0.03	-121.00	2352.00	4850	20240131	-55.57	1945	20241210	10.80	4850	-55.57	20240131	1945	10.80	20241210	4850	-55.57	20240131	1945	10.80	20241210	1.51	N	285800	100	17 억	62644	N	N	N	N
96	20241213	101047	57	100.00	KOSDAQ		화학	N	N	N	N	N	2150	5	2	0.23	7949615	3684	13.78	2145	2170	2145	2785	1505	2145	2157.88	0.36	0	424	2208	2176	2153	2121	2098	2165	2110	17	640	100	1280	5	1	17477270	376	-17.77	0.91	12	0.02	-121.00	2352.00	4850	20240131	-55.67	1945	20241210	10.54	4850	-55.67	20240131	1945	10.54	20241210	4850	-55.67	20240131	1945	10.54	20241210	1.51	N	285800	100	17 억	62644	N	N	N	N
97	20241213	091053	57	100.00	KOSDAQ		화학	N	N	N	N	N	2160	15	2	0.70	1084305	502	1.88	2145	2160	2145	2785	1505	2145	2159.97	0.36	0	-47	2208	2176	2153	2121	2098	2165	2110	17	640	100	1280	5	1	17477270	378	-17.85	0.92	12	0.00	-121.00	2352.00	4850	20240131	-55.46	1945	20241210	11.05	4850	-55.46	20240131	1945	11.05	20241210	4850	-55.46	20240131	1945	11.05	20241210	1.51	N	285800	100	17 억	62644	N	N	N	N
98	20241212	161055	57	100.00	KOSDAQ		화학	N	N	N	N	N	2145	-15	5	-0.69	57584790	26732	114.70	2160	2185	2130	2805	1515	2160	2154.15	0.35	0	1354	2276	2217	2111	2052	1946	2247	2082	17	645	100	1290	5	1	17477270	375	-17.73	0.91	12	0.15	-121.00	2352.00	4850	20240131	-55.77	1945	20241210	10.28	4850	-55.77	20240131	1945	10.28	20241210	4850	-55.77	20240131	1945	10.28	20241210	1.51	N	285800	100	17 억	61290	N	N	N	N
99	20241212	151048	57	100.00	KOSDAQ		화학	N	N	N	N	N	2150	-10	5	-0.46	55805685	25903	111.14	2160	2185	2130	2805	1515	2160	2154.41	0.35	0	1698	2276	2217	2111	2052	1946	2247	2082	17	645	100	1290	5	1	17477270	376	-17.77	0.91	12	0.15	-121.00	2352.00	4850	20240131	-55.67	1945	20241210	10.54	4850	-55.67	20240131	1945	10.54	20241210	4850	-55.67	20240131	1945	10.54	20241210	1.51	N	285800	100	17 억	61290	N	N	N	N
100	20241212	141046	57	100.00	KOSDAQ		화학	N	N	N	N	N	2150	-10	5	-0.46	54928245	25495	109.39	2160	2185	2130	2805	1515	2160	2154.47	0.35	0	1627	2276	2217	2111	2052	1946	2247	2082	17	645	100	1290	5	1	17477270	376	-17.77	0.91	12	0.15	-121.00	2352.00	4850	20240131	-55.67	1945	20241210	10.54	4850	-55.67	20240131	1945	10.54	20241210	4850	-55.67	20240131	1945	10.54	20241210	1.51	N	285800	100	17 억	61290	N	N	N	N
101	20241212	131034	57	100.00	KOSDAQ		화학	N	N	N	N	N	2140	-20	5	-0.93	51226825	23771	101.99	2160	2185	2130	2805	1515	2160	2155.01	0.35	0	1392	2276	2217	2111	2052	1946	2247	2082	17	645	100	1290	5	1	17477270	374	-17.69	0.91	12	0.14	-121.00	2352.00	4850	20240131	-55.88	1945	20241210	10.03	4850	-55.88	20240131	1945	10.03	20241210	4850	-55.88	20240131	1945	10.03	20241210	1.51	N	285800	100	17 억	61290	N	N	N	N
102	20241212	121029	57	100.00	KOSDAQ		화학	N	N	N	N	N	2150	-10	5	-0.46	42998270	19934	85.53	2160	2185	2135	2805	1515	2160	2157.03	0.35	0	1634	2276	2217	2111	2052	1946	2247	2082	17	645	100	1290	5	1	17477270	376	-17.77	0.91	12	0.11	-121.00	2352.00	4850	20240131	-55.67	1945	20241210	10.54	4850	-55.67	20240131	1945	10.54	20241210	4850	-55.67	20240131	1945	10.54	20241210	1.51	N	285800	100	17 억	61290	N	N	N	N
103	20241212	111041	57	100.00	KOSDAQ		화학	N	N	N	N	N	2165	5	2	0.23	38519855	17852	76.60	2160	2185	2135	2805	1515	2160	2157.73	0.35	0	1285	2276	2217	2111	2052	1946	2247	2082	17	645	100	1290	5	1	17477270	378	-17.89	0.92	12	0.10	-121.00	2352.00	4850	20240131	-55.36	1945	20241210	11.31	4850	-55.36	20240131	1945	11.31	20241210	4850	-55.36	20240131	1945	11.31	20241210	1.51	N	285800	100	17 억	61290	N	N	N	N
104	20241212	101038	57	100.00	KOSDAQ		화학	N	N	N	N	N	2160	0	3	0.00	37103465	17196	73.78	2160	2185	2135	2805	1515	2160	2157.68	0.35	0	1285	2276	2217	2111	2052	1946	2247	2082	17	645	100	1290	5	1	17477270	378	-17.85	0.92	12	0.10	-121.00	2352.00	4850	20240131	-55.46	1945	20241210	11.05	4850	-55.46	20240131	1945	11.05	20241210	4850	-55.46	20240131	1945	11.05	20241210	1.51	N	285800	100	17 억	61290	N	N	N	N
105	20241212	091048	57	100.00	KOSDAQ		화학	N	N	N	N	N	2180	20	2	0.93	3735885	1721	7.38	2160	2185	2160	2805	1515	2160	2170.76	0.35	0	-63	2276	2217	2111	2052	1946	2247	2082	17	645	100	1290	5	1	17477270	381	-18.02	0.93	12	0.01	-121.00	2352.00	4850	20240131	-55.05	1945	20241210	12.08	4850	-55.05	20240131	1945	12.08	20241210	4850	-55.05	20240131	1945	12.08	20241210	1.51	N	285800	100	17 억	61290	N	N	N	N
106	20241211	161041	57	100.00	KOSDAQ		화학	N	N	N	N	N	2160	70	2	3.35	49621110	23277	76.68	2090	2170	2005	2715	1465	2090	2131.40	0.33	0	3062	2200	2145	2045	1990	1890	2172	2017	17	625	100	1250	5	1	17477270	378	-17.85	0.92	12	0.13	-121.00	2352.00	4850	20240131	-55.46	1945	20241210	11.05	4850	-55.46	20240131	1945	11.05	20241210	4850	-55.46	20240131	1945	11.05	20241210	1.58	N	285800	100	17 억	58228	N	N	N	N
107	20241211	151018	57	100.00	KOSDAQ		화학	N	N	N	N	N	2145	55	2	2.63	45212065	21227	69.93	2090	2170	2005	2715	1465	2090	2129.93	0.33	0	3093	2200	2145	2045	1990	1890	2172	2017	17	625	100	1250	5	1	17477270	375	-17.73	0.91	12	0.12	-121.00	2352.00	4850	20240131	-55.77	1945	20241210	10.28	4850	-55.77	20240131	1945	10.28	20241210	4850	-55.77	20240131	1945	10.28	20241210	1.58	N	285800	100	17 억	58228	N	N	N	N
108	20241211	141049	57	100.00	KOSDAQ		화학	N	N	N	N	N	2150	60	2	2.87	34866660	16416	54.08	2090	2170	2005	2715	1465	2090	2123.94	0.33	0	2250	2200	2145	2045	1990	1890	2172	2017	17	625	100	1250	5	1	17477270	376	-17.77	0.91	12	0.09	-121.00	2352.00	4850	20240131	-55.67	1945	20241210	10.54	4850	-55.67	20240131	1945	10.54	20241210	4850	-55.67	20240131	1945	10.54	20241210	1.58	N	285800	100	17 억	58228	N	N	N	N
109	20241211	131050	57	100.00	KOSDAQ		화학	N	N	N	N	N	2150	60	2	2.87	29154090	13758	45.32	2090	2170	2005	2715	1465	2090	2119.06	0.33	0	2118	2200	2145	2045	1990	1890	2172	2017	17	625	100	1250	5	1	17477270	376	-17.77	0.91	12	0.08	-121.00	2352.00	4850	20240131	-55.67	1945	20241210	10.54	4850	-55.67	20240131	1945	10.54	20241210	4850	-55.67	20240131	1945	10.54	20241210	1.58	N	285800	100	17 억	58228	N	N	N	N
110	20241211	121052	57	100.00	KOSDAQ		화학	N	N	N	N	N	2140	50	2	2.39	23865915	11293	37.20	2090	2170	2005	2715	1465	2090	2113.34	0.33	0	2255	2200	2145	2045	1990	1890	2172	2017	17	625	100	1250	5	1	17477270	374	-17.69	0.91	12	0.06	-121.00	2352.00	4850	20240131	-55.88	1945	20241210	10.03	4850	-55.88	20240131	1945	10.03	20241210	4850	-55.88	20240131	1945	10.03	20241210	1.58	N	285800	100	17 억	58228	N	N	N	N
111	20241211	111047	57	100.00	KOSDAQ		화학	N	N	N	N	N	2115	25	2	1.20	23252445	11004	36.25	2090	2170	2005	2715	1465	2090	2113.09	0.33	0	2187	2200	2145	2045	1990	1890	2172	2017	17	625	100	1250	5	1	17477270	370	-17.48	0.90	12	0.06	-121.00	2352.00	4850	20240131	-56.39	1945	20241210	8.74	4850	-56.39	20240131	1945	8.74	20241210	4850	-56.39	20240131	1945	8.74	20241210	1.58	N	285800	100	17 억	58228	N	N	N	N
112	20241211	101049	57	100.00	KOSDAQ		화학	N	N	N	N	N	2120	30	2	1.44	19629870	9293	30.61	2090	2170	2005	2715	1465	2090	2112.33	0.33	0	1803	2200	2145	2045	1990	1890	2172	2017	17	625	100	1250	5	1	17477270	371	-17.52	0.90	12	0.05	-121.00	2352.00	4850	20240131	-56.29	1945	20241210	9.00	4850	-56.29	20240131	1945	9.00	20241210	4850	-56.29	20240131	1945	9.00	20241210	1.58	N	285800	100	17 억	58228	N	N	N	N
113	20241211	091054	57	100.00	KOSDAQ		화학	N	N	N	N	N	2095	5	2	0.24	6121535	2928	9.65	2090	2115	2065	2715	1465	2090	2090.69	0.33	0	1149	2200	2145	2045	1990	1890	2172	2017	17	625	100	1250	5	1	17477270	366	-17.31	0.89	12	0.02	-121.00	2352.00	4850	20240131	-56.80	1945	20241210	7.71	4850	-56.80	20240131	1945	7.71	20241210	4850	-56.80	20240131	1945	7.71	20241210	1.58	N	285800	100	17 억	58228	N	N	N	N
114	20241210	161038	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2090	110	2	5.56	61883157	30356	37.05	1965	2100	1945	2570	1386	1980	2038.48	0.32	0	2284	2130	2055	2005	1930	1880	2030	1905	17	590	100	1180	5	1	17477270	365	-17.27	0.89	12	0.17	-121.00	2352.00	4850	20240131	-56.91	1945	20241210	7.46	4850	-56.91	20240131	1945	7.46	20241210	4850	-56.91	20240131	1945	7.46	20241210	1.63	N	285800	100	17 억	55944	N	N	N	N
115	20241210	151041	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2090	110	2	5.56	58948522	28951	35.34	1965	2090	1945	2570	1386	1980	2036.15	0.32	0	2413	2130	2055	2005	1930	1880	2030	1905	17	590	100	1180	5	1	17477270	365	-17.27	0.89	12	0.17	-121.00	2352.00	4850	20240131	-56.91	1945	20241210	7.46	4850	-56.91	20240131	1945	7.46	20241210	4850	-56.91	20240131	1945	7.46	20241210	1.63	N	285800	100	17 억	55944	N	N	N	N
116	20241210	141041	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2025	45	2	2.27	39645372	19571	23.89	1965	2080	1945	2570	1386	1980	2025.72	0.32	0	2260	2130	2055	2005	1930	1880	2030	1905	17	590	100	1180	5	1	17477270	354	-16.74	0.86	12	0.11	-121.00	2352.00	4850	20240131	-58.25	1945	20241210	4.11	4850	-58.25	20240131	1945	4.11	20241210	4850	-58.25	20240131	1945	4.11	20241210	1.63	N	285800	100	17 억	55944	N	N	N	N
117	20241210	131042	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2030	50	2	2.53	37592337	18558	22.65	1965	2080	1945	2570	1386	1980	2025.67	0.32	0	1758	2130	2055	2005	1930	1880	2030	1905	17	590	100	1180	5	1	17477270	355	-16.78	0.86	12	0.11	-121.00	2352.00	4850	20240131	-58.14	1945	20241210	4.37	4850	-58.14	20240131	1945	4.37	20241210	4850	-58.14	20240131	1945	4.37	20241210	1.63	N	285800	100	17 억	55944	N	N	N	N
118	20241210	121041	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2030	50	2	2.53	35139727	17350	21.18	1965	2080	1945	2570	1386	1980	2025.34	0.32	0	1599	2130	2055	2005	1930	1880	2030	1905	17	590	100	1180	5	1	17477270	355	-16.78	0.86	12	0.10	-121.00	2352.00	4850	20240131	-58.14	1945	20241210	4.37	4850	-58.14	20240131	1945	4.37	20241210	4850	-58.14	20240131	1945	4.37	20241210	1.63	N	285800	100	17 억	55944	N	N	N	N
119	20241210	111040	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2020	40	2	2.02	32793132	16196	19.77	1965	2080	1945	2570	1386	1980	2024.77	0.32	0	2344	2130	2055	2005	1930	1880	2030	1905	17	590	100	1180	5	1	17477270	353	-16.69	0.86	12	0.09	-121.00	2352.00	4850	20240131	-58.35	1945	20241210	3.86	4850	-58.35	20240131	1945	3.86	20241210	4850	-58.35	20240131	1945	3.86	20241210	1.63	N	285800	100	17 억	55944	N	N	N	N
120	20241210	101041	57	100.00	KOSDAQ		화학	N	N	N	N	N	2055	75	2	3.79	18065615	8904	10.87	1965	2080	1965	2570	1386	1980	2028.93	0.32	0	15	2130	2055	2005	1930	1880	2030	1905	17	590	100	1180	5	1	17477270	359	-16.98	0.87	12	0.05	-121.00	2352.00	4850	20240131	-57.63	1955	20241209	5.12	4850	-57.63	20240131	1955	5.12	20241209	4850	-57.63	20240131	1955	5.12	20241209	1.63	N	285800	100	17 억	55944	N	N	N	N
121	20241210	091048	57	100.00	KOSDAQ		화학	N	N	N	N	N	2060	80	2	4.04	6264555	3159	3.86	1965	2060	1965	2570	1386	1980	1983.08	0.32	0	249	2130	2055	2005	1930	1880	2030	1905	17	590	100	1180	5	1	17477270	360	-17.02	0.88	12	0.02	-121.00	2352.00	4850	20240131	-57.53	1955	20241209	5.37	4850	-57.53	20240131	1955	5.37	20241209	4850	-57.53	20240131	1955	5.37	20241209	1.63	N	285800	100	17 억	55944	N	N	N	N
122	20241209	161038	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1980	-145	5	-6.82	163135364	81424	82.21	2005	2080	1955	2760	1490	2125	2003.53	0.33	0	-2109	2341	2232	2106	1997	1871	2170	1935	17	635	100	1270	1	1	17477270	346	-16.36	0.84	12	0.47	-121.00	2352.00	4850	20240131	-59.18	1955	20241209	1.28	4850	-59.18	20240131	1955	1.28	20241209	4850	-59.18	20240131	1955	1.28	20241209	1.65	N	285800	100	17 억	57512	N	N	N	N
123	20241209	151039	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2000	-125	5	-5.88	156488124	78067	78.82	2005	2080	1955	2760	1490	2125	2004.54	0.33	0	-1972	2341	2232	2106	1997	1871	2170	1935	17	635	100	1270	5	1	17477270	350	-16.53	0.85	12	0.45	-121.00	2352.00	4850	20240131	-58.76	1955	20241209	2.30	4850	-58.76	20240131	1955	2.30	20241209	4850	-58.76	20240131	1955	2.30	20241209	1.65	N	285800	100	17 억	57512	N	N	N	N
124	20241209	141040	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1991	-134	5	-6.31	141380921	70480	71.16	2005	2080	1955	2760	1490	2125	2005.97	0.33	0	-1698	2341	2232	2106	1997	1871	2170	1935	17	635	100	1270	1	1	17477270	348	-16.45	0.85	12	0.40	-121.00	2352.00	4850	20240131	-58.95	1955	20241209	1.84	4850	-58.95	20240131	1955	1.84	20241209	4850	-58.95	20240131	1955	1.84	20241209	1.65	N	285800	100	17 억	57512	N	N	N	N
125	20241209	131043	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2005	-120	5	-5.65	120243997	59869	60.45	2005	2080	1955	2760	1490	2125	2008.45	0.33	0	-1631	2341	2232	2106	1997	1871	2170	1935	17	635	100	1270	5	1	17477270	350	-16.57	0.85	12	0.34	-121.00	2352.00	4850	20240131	-58.66	1955	20241209	2.56	4850	-58.66	20240131	1955	2.56	20241209	4850	-58.66	20240131	1955	2.56	20241209	1.65	N	285800	100	17 억	57512	N	N	N	N
126	20241209	121038	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2030	-95	5	-4.47	107738432	53632	54.15	2005	2080	1955	2760	1490	2125	2008.85	0.33	0	-1498	2341	2232	2106	1997	1871	2170	1935	17	635	100	1270	5	1	17477270	355	-16.78	0.86	12	0.31	-121.00	2352.00	4850	20240131	-58.14	1955	20241209	3.84	4850	-58.14	20240131	1955	3.84	20241209	4850	-58.14	20240131	1955	3.84	20241209	1.65	N	285800	100	17 억	57512	N	N	N	N
127	20241209	111039	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2015	-110	5	-5.18	75643057	37658	38.02	2005	2080	1955	2760	1490	2125	2008.68	0.33	0	-993	2341	2232	2106	1997	1871	2170	1935	17	635	100	1270	5	1	17477270	352	-16.65	0.86	12	0.22	-121.00	2352.00	4850	20240131	-58.45	1955	20241209	3.07	4850	-58.45	20240131	1955	3.07	20241209	4850	-58.45	20240131	1955	3.07	20241209	1.65	N	285800	100	17 억	57512	N	N	N	N
128	20241209	101036	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2015	-110	5	-5.18	44881332	22359	22.57	2005	2080	1955	2760	1490	2125	2007.30	0.33	0	-845	2341	2232	2106	1997	1871	2170	1935	17	635	100	1270	5	1	17477270	352	-16.65	0.86	12	0.13	-121.00	2352.00	4850	20240131	-58.45	1955	20241209	3.07	4850	-58.45	20240131	1955	3.07	20241209	4850	-58.45	20240131	1955	3.07	20241209	1.65	N	285800	100	17 억	57512	N	N	N	N
129	20241209	091031	57	100.00	KOSDAQ		화학	N	N	N	N	N	2010	-115	5	-5.41	8525990	4202	4.24	2005	2080	2005	2760	1490	2125	2029.03	0.33	0	0	2341	2232	2106	1997	1871	2170	1935	17	635	100	1270	5	1	17477270	351	-16.61	0.85	12	0.02	-121.00	2352.00	4850	20240131	-58.56	1980	20241206	1.52	4850	-58.56	20240131	1980	1.52	20241206	4850	-58.56	20240131	1980	1.52	20241206	1.65	N	285800	100	17 억	57512	N	N	N	N
130	20241206	161029	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2125	-85	5	-3.85	205862045	99044	57.19	2165	2215	1980	2870	1550	2210	2077.87	0.33	0	204	2686	2447	2311	2072	1936	2380	2005	17	660	100	1320	5	1	17477270	371	-17.56	0.90	12	0.57	-121.00	2352.00	4850	20240131	-56.19	1980	20241206	7.32	4850	-56.19	20240131	1980	7.32	20241206	4850	-56.19	20240131	1980	7.32	20241206	1.62	N	285800	100	17 억	57294	N	N	N	N
131	20241206	151033	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2105	-105	5	-4.75	196683415	94714	54.69	2165	2215	1980	2870	1550	2210	2076.52	0.33	0	243	2686	2447	2311	2072	1936	2380	2005	17	660	100	1320	5	1	17477270	368	-17.40	0.89	12	0.54	-121.00	2352.00	4850	20240131	-56.60	1980	20241206	6.31	4850	-56.60	20240131	1980	6.31	20241206	4850	-56.60	20240131	1980	6.31	20241206	1.62	N	285800	100	17 억	57294	N	N	N	N
132	20241206	141031	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2075	-135	5	-6.11	185446180	89329	51.58	2165	2215	1980	2870	1550	2210	2075.90	0.33	0	271	2686	2447	2311	2072	1936	2380	2005	17	660	100	1320	5	1	17477270	363	-17.15	0.88	12	0.51	-121.00	2352.00	4850	20240131	-57.22	1980	20241206	4.80	4850	-57.22	20240131	1980	4.80	20241206	4850	-57.22	20240131	1980	4.80	20241206	1.62	N	285800	100	17 억	57294	N	N	N	N
133	20241206	131031	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2045	-165	5	-7.47	182713680	87995	50.81	2165	2215	1980	2870	1550	2210	2076.32	0.33	0	278	2686	2447	2311	2072	1936	2380	2005	17	660	100	1320	5	1	17477270	357	-16.90	0.87	12	0.50	-121.00	2352.00	4850	20240131	-57.84	1980	20241206	3.28	4850	-57.84	20240131	1980	3.28	20241206	4850	-57.84	20240131	1980	3.28	20241206	1.62	N	285800	100	17 억	57294	N	N	N	N
134	20241206	121026	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2070	-140	5	-6.33	178983750	86180	49.76	2165	2215	1980	2870	1550	2210	2076.77	0.33	0	209	2686	2447	2311	2072	1936	2380	2005	17	660	100	1320	5	1	17477270	362	-17.11	0.88	12	0.49	-121.00	2352.00	4850	20240131	-57.32	1980	20241206	4.55	4850	-57.32	20240131	1980	4.55	20241206	4850	-57.32	20240131	1980	4.55	20241206	1.62	N	285800	100	17 억	57294	N	N	N	N
135	20241206	111022	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2000	-210	5	-9.50	136043495	65245	37.67	2165	2215	1980	2870	1550	2210	2085.00	0.33	0	1985	2686	2447	2311	2072	1936	2380	2005	17	660	100	1320	5	1	17477270	350	-16.53	0.85	12	0.37	-121.00	2352.00	4850	20240131	-58.76	1980	20241206	1.01	4850	-58.76	20240131	1980	1.01	20241206	4850	-58.76	20240131	1980	1.01	20241206	1.62	N	285800	100	17 억	57294	N	N	N	N
136	20241206	101022	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2090	-120	5	-5.43	76248100	35775	20.66	2165	2215	2090	2870	1550	2210	2131.19	0.33	0	-475	2686	2447	2311	2072	1936	2380	2005	17	660	100	1320	5	1	17477270	365	-17.27	0.89	12	0.20	-121.00	2352.00	4850	20240131	-56.91	2090	20241206	0.00	4850	-56.91	20240131	2090	0.00	20241206	4850	-56.91	20240131	2090	0.00	20241206	1.62	N	285800	100	17 억	57294	N	N	N	N
137	20241206	091031	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2195	-15	5	-0.68	12876105	5908	3.41	2165	2210	2165	2870	1550	2210	2179.13	0.33	0	-50	2686	2447	2311	2072	1936	2380	2005	17	660	100	1320	5	1	17477270	384	-18.14	0.93	12	0.03	-121.00	2352.00	4850	20240131	-54.74	2165	20241206	1.39	4850	-54.74	20240131	2165	1.39	20241206	4850	-54.74	20240131	2165	1.39	20241206	1.62	N	285800	100	17 억	57294	N	N	N	N
138	20241205	161010	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2210	-45	5	-2.00	409057005	173176	618.35	2255	2550	2175	2930	1580	2255	2363.16	0.36	0	-5658	2351	2302	2261	2212	2171	2327	2237	17	675	100	1350	5	1	17477270	386	-18.26	0.94	12	0.99	-121.00	2352.00	4850	20240131	-54.43	2175	20241205	1.61	4850	-54.43	20240131	2175	1.61	20241205	4850	-54.43	20240131	2175	1.61	20241205	1.66	N	285800	100	17 억	62952	N	N	N	N
139	20241205	151018	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2205	-50	5	-2.22	400581750	169342	604.66	2255	2550	2175	2930	1580	2255	2365.52	0.36	0	-5682	2351	2302	2261	2212	2171	2327	2237	17	675	100	1350	5	1	17477270	385	-18.22	0.94	12	0.97	-121.00	2352.00	4850	20240131	-54.54	2175	20241205	1.38	4850	-54.54	20240131	2175	1.38	20241205	4850	-54.54	20240131	2175	1.38	20241205	1.66	N	285800	100	17 억	62952	N	N	N	N
140	20241205	141002	57	100.00	KOSDAQ		화학	N	N	N	N	N	2270	15	2	0.67	321713795	133870	478.00	2255	2550	2255	2930	1580	2255	2403.18	0.36	0	-8629	2351	2302	2261	2212	2171	2327	2237	17	675	100	1350	5	1	17477270	397	-18.76	0.97	12	0.77	-121.00	2352.00	4850	20240131	-53.20	2210	20240806	2.71	4850	-53.20	20240131	2210	2.71	20240806	4850	-53.20	20240131	2210	2.71	20240806	1.66	N	285800	100	17 억	62952	N	N	N	N
141	20241205	131013	57	100.00	KOSDAQ		화학	N	N	N	N	N	2330	75	2	3.33	304579405	126433	451.45	2255	2550	2255	2930	1580	2255	2409.02	0.36	0	-8197	2351	2302	2261	2212	2171	2327	2237	17	675	100	1350	5	1	17477270	407	-19.26	0.99	12	0.72	-121.00	2352.00	4850	20240131	-51.96	2210	20240806	5.43	4850	-51.96	20240131	2210	5.43	20240806	4850	-51.96	20240131	2210	5.43	20240806	1.66	N	285800	100	17 억	62952	N	N	N	N
142	20241205	121012	57	100.00	KOSDAQ		화학	N	N	N	N	N	2365	110	2	4.88	292477075	121248	432.94	2255	2550	2255	2930	1580	2255	2412.22	0.36	0	-7197	2351	2302	2261	2212	2171	2327	2237	17	675	100	1350	5	1	17477270	413	-19.55	1.01	12	0.69	-121.00	2352.00	4850	20240131	-51.24	2210	20240806	7.01	4850	-51.24	20240131	2210	7.01	20240806	4850	-51.24	20240131	2210	7.01	20240806	1.66	N	285800	100	17 억	62952	N	N	N	N
143	20241205	111011	57	100.00	KOSDAQ		화학	N	N	N	N	N	2355	100	2	4.43	287363815	119058	425.12	2255	2550	2255	2930	1580	2255	2413.65	0.36	0	-7133	2351	2302	2261	2212	2171	2327	2237	17	675	100	1350	5	1	17477270	412	-19.46	1.00	12	0.68	-121.00	2352.00	4850	20240131	-51.44	2210	20240806	6.56	4850	-51.44	20240131	2210	6.56	20240806	4850	-51.44	20240131	2210	6.56	20240806	1.66	N	285800	100	17 억	62952	N	N	N	N
144	20241205	101009	57	100.00	KOSDAQ		화학	N	N	N	N	N	2355	100	2	4.43	250087300	103375	369.12	2255	2550	2255	2930	1580	2255	2419.22	0.36	0	-3788	2351	2302	2261	2212	2171	2327	2237	17	675	100	1350	5	1	17477270	412	-19.46	1.00	12	0.59	-121.00	2352.00	4850	20240131	-51.44	2210	20240806	6.56	4850	-51.44	20240131	2210	6.56	20240806	4850	-51.44	20240131	2210	6.56	20240806	1.66	N	285800	100	17 억	62952	N	N	N	N
145	20241205	091016	57	100.00	KOSDAQ		화학	N	N	N	N	N	2280	25	2	1.11	236220	104	0.37	2255	2280	2255	2930	1580	2255	2271.35	0.36	0	-28	2351	2302	2261	2212	2171	2327	2237	17	675	100	1350	5	1	17477270	398	-18.84	0.97	12	0.00	-121.00	2352.00	4850	20240131	-52.99	2210	20240806	3.17	4850	-52.99	20240131	2210	3.17	20240806	4850	-52.99	20240131	2210	3.17	20240806	1.66	N	285800	100	17 억	62952	N	N	N	N
146	20241204	160954	57	100.00	KOSDAQ		화학	N	N	N	N	N	2255	-50	5	-2.17	63158720	28006	145.14	2220	2310	2220	2995	1615	2305	2255.19	0.37	0	-1419	2428	2366	2318	2256	2208	2397	2287	17	690	100	1380	5	1	17477270	394	-18.64	0.96	12	0.16	-121.00	2352.00	4850	20240131	-53.51	2210	20240806	2.04	4850	-53.51	20240131	2210	2.04	20240806	4850	-53.51	20240131	2210	2.04	20240806	1.65	N	285800	100	17 억	64371	N	N	N	N
147	20241204	150954	57	100.00	KOSDAQ		화학	N	N	N	N	N	2260	-45	5	-1.95	55065400	24419	126.55	2220	2310	2220	2995	1615	2305	2255.02	0.37	0	-1368	2428	2366	2318	2256	2208	2397	2287	17	690	100	1380	5	1	17477270	395	-18.68	0.96	12	0.14	-121.00	2352.00	4850	20240131	-53.40	2210	20240806	2.26	4850	-53.40	20240131	2210	2.26	20240806	4850	-53.40	20240131	2210	2.26	20240806	1.65	N	285800	100	17 억	64371	N	N	N	N
148	20241204	140956	57	100.00	KOSDAQ		화학	N	N	N	N	N	2245	-60	5	-2.60	52144990	23122	119.83	2220	2310	2220	2995	1615	2305	2255.21	0.37	0	-1110	2428	2366	2318	2256	2208	2397	2287	17	690	100	1380	5	1	17477270	392	-18.55	0.95	12	0.13	-121.00	2352.00	4850	20240131	-53.71	2210	20240806	1.58	4850	-53.71	20240131	2210	1.58	20240806	4850	-53.71	20240131	2210	1.58	20240806	1.65	N	285800	100	17 억	64371	N	N	N	N
149	20241204	130948	57	100.00	KOSDAQ		화학	N	N	N	N	N	2255	-50	5	-2.17	44460720	19698	102.08	2220	2310	2220	2995	1615	2305	2257.12	0.37	0	-1074	2428	2366	2318	2256	2208	2397	2287	17	690	100	1380	5	1	17477270	394	-18.64	0.96	12	0.11	-121.00	2352.00	4850	20240131	-53.51	2210	20240806	2.04	4850	-53.51	20240131	2210	2.04	20240806	4850	-53.51	20240131	2210	2.04	20240806	1.65	N	285800	100	17 억	64371	N	N	N	N
150	20241204	120944	57	100.00	KOSDAQ		화학	N	N	N	N	N	2260	-45	5	-1.95	40829045	18092	93.76	2220	2310	2220	2995	1615	2305	2256.75	0.37	0	-1080	2428	2366	2318	2256	2208	2397	2287	17	690	100	1380	5	1	17477270	395	-18.68	0.96	12	0.10	-121.00	2352.00	4850	20240131	-53.40	2210	20240806	2.26	4850	-53.40	20240131	2210	2.26	20240806	4850	-53.40	20240131	2210	2.26	20240806	1.65	N	285800	100	17 억	64371	N	N	N	N
151	20241204	110937	57	100.00	KOSDAQ		화학	N	N	N	N	N	2250	-55	5	-2.39	33598950	14878	77.10	2220	2310	2220	2995	1615	2305	2258.30	0.37	0	-1045	2428	2366	2318	2256	2208	2397	2287	17	690	100	1380	5	1	17477270	393	-18.60	0.96	12	0.09	-121.00	2352.00	4850	20240131	-53.61	2210	20240806	1.81	4850	-53.61	20240131	2210	1.81	20240806	4850	-53.61	20240131	2210	1.81	20240806	1.65	N	285800	100	17 억	64371	N	N	N	N
152	20241204	100939	57	100.00	KOSDAQ		화학	N	N	N	N	N	2270	-35	5	-1.52	16164560	7133	36.97	2220	2310	2220	2995	1615	2305	2266.17	0.37	0	-1506	2428	2366	2318	2256	2208	2397	2287	17	690	100	1380	5	1	17477270	397	-18.76	0.97	12	0.04	-121.00	2352.00	4850	20240131	-53.20	2210	20240806	2.71	4850	-53.20	20240131	2210	2.71	20240806	4850	-53.20	20240131	2210	2.71	20240806	1.65	N	285800	100	17 억	64371	N	N	N	N
153	20241204	091000	57	100.00	KOSDAQ		화학	N	N	N	N	N	2290	-15	5	-0.65	1187295	530	2.75	2220	2305	2220	2995	1615	2305	2240.18	0.37	0	-107	2428	2366	2318	2256	2208	2397	2287	17	690	100	1380	5	1	17477270	400	-18.93	0.97	12	0.00	-121.00	2352.00	4850	20240131	-52.78	2210	20240806	3.62	4850	-52.78	20240131	2210	3.62	20240806	4850	-52.78	20240131	2210	3.62	20240806	1.65	N	285800	100	17 억	64371	N	N	N	N
154	20241203	161038	57	100.00	KOSDAQ		화학	N	N	N	N	N	2305	20	2	0.88	43981475	19073	69.37	2270	2380	2270	2970	1600	2285	2305.96	0.37	0	46	2395	2340	2310	2255	2225	2325	2240	17	685	100	1370	5	1	17477270	403	-19.05	0.98	12	0.11	-121.00	2352.00	4850	20240131	-52.47	2210	20240806	4.30	4850	-52.47	20240131	2210	4.30	20240806	4850	-52.47	20240131	2210	4.30	20240806	1.64	N	285800	100	17 억	64325	N	N	N	N
155	20241203	151117	57	100.00	KOSDAQ		화학	N	N	N	N	N	2315	30	2	1.31	42510120	18435	67.05	2270	2380	2270	2970	1600	2285	2305.95	0.37	0	80	2395	2340	2310	2255	2225	2325	2240	17	685	100	1370	5	1	17477270	405	-19.13	0.98	12	0.11	-121.00	2352.00	4850	20240131	-52.27	2210	20240806	4.75	4850	-52.27	20240131	2210	4.75	20240806	4850	-52.27	20240131	2210	4.75	20240806	1.64	N	285800	100	17 억	64325	N	N	N	N
156	20241203	141055	57	100.00	KOSDAQ		화학	N	N	N	N	N	2305	20	2	0.88	39660640	17202	62.56	2270	2380	2270	2970	1600	2285	2305.58	0.37	0	150	2395	2340	2310	2255	2225	2325	2240	17	685	100	1370	5	1	17477270	403	-19.05	0.98	12	0.10	-121.00	2352.00	4850	20240131	-52.47	2210	20240806	4.30	4850	-52.47	20240131	2210	4.30	20240806	4850	-52.47	20240131	2210	4.30	20240806	1.64	N	285800	100	17 억	64325	N	N	N	N
157	20241203	131055	57	100.00	KOSDAQ		화학	N	N	N	N	N	2295	10	2	0.44	34925830	15132	55.04	2270	2380	2270	2970	1600	2285	2308.08	0.37	0	-21	2395	2340	2310	2255	2225	2325	2240	17	685	100	1370	5	1	17477270	401	-18.97	0.98	12	0.09	-121.00	2352.00	4850	20240131	-52.68	2210	20240806	3.85	4850	-52.68	20240131	2210	3.85	20240806	4850	-52.68	20240131	2210	3.85	20240806	1.64	N	285800	100	17 억	64325	N	N	N	N
158	20241203	121108	57	100.00	KOSDAQ		화학	N	N	N	N	N	2325	40	2	1.75	32205360	13954	50.75	2270	2380	2270	2970	1600	2285	2307.97	0.37	0	-38	2395	2340	2310	2255	2225	2325	2240	17	685	100	1370	5	1	17477270	406	-19.21	0.99	12	0.08	-121.00	2352.00	4850	20240131	-52.06	2210	20240806	5.20	4850	-52.06	20240131	2210	5.20	20240806	4850	-52.06	20240131	2210	5.20	20240806	1.64	N	285800	100	17 억	64325	N	N	N	N
159	20241203	111047	57	100.00	KOSDAQ		화학	N	N	N	N	N	2320	35	2	1.53	30505590	13221	48.09	2270	2380	2270	2970	1600	2285	2307.36	0.37	0	-151	2395	2340	2310	2255	2225	2325	2240	17	685	100	1370	5	1	17477270	405	-19.17	0.99	12	0.08	-121.00	2352.00	4850	20240131	-52.16	2210	20240806	4.98	4850	-52.16	20240131	2210	4.98	20240806	4850	-52.16	20240131	2210	4.98	20240806	1.64	N	285800	100	17 억	64325	N	N	N	N
160	20241203	101034	57	100.00	KOSDAQ		화학	N	N	N	N	N	2290	5	2	0.22	23794485	10312	37.51	2270	2380	2270	2970	1600	2285	2307.46	0.37	0	712	2395	2340	2310	2255	2225	2325	2240	17	685	100	1370	5	1	17477270	400	-18.93	0.97	12	0.06	-121.00	2352.00	4850	20240131	-52.78	2210	20240806	3.62	4850	-52.78	20240131	2210	3.62	20240806	4850	-52.78	20240131	2210	3.62	20240806	1.64	N	285800	100	17 억	64325	N	N	N	N
161	20241203	091025	57	100.00	KOSDAQ		화학	N	N	N	N	N	2330	45	2	1.97	5991420	2630	9.57	2270	2335	2270	2970	1600	2285	2278.11	0.37	0	540	2395	2340	2310	2255	2225	2325	2240	17	685	100	1370	5	1	17477270	407	-19.26	0.99	12	0.02	-121.00	2352.00	4850	20240131	-51.96	2210	20240806	5.43	4850	-51.96	20240131	2210	5.43	20240806	4850	-51.96	20240131	2210	5.43	20240806	1.64	N	285800	100	17 억	64325	N	N	N	N
162	20241202	161008	57	100.00	KOSDAQ		화학	N	N	N	N	N	2285	-80	5	-3.38	62151900	27087	92.39	2365	2365	2280	3070	1660	2365	2294.56	0.41	0	-7312	2515	2440	2380	2305	2245	2410	2275	17	705	100	1410	5	1	17477270	399	-18.88	0.97	12	0.15	-121.00	2352.00	4850	20240131	-52.89	2210	20240806	3.39	4850	-52.89	20240131	2210	3.39	20240806	4850	-52.89	20240131	2210	3.39	20240806	1.67	N	285800	100	17 억	71572	N	N	N	N
163	20241202	151140	57	100.00	KOSDAQ		화학	N	N	N	N	N	2290	-75	5	-3.17	58651155	25555	87.16	2365	2365	2280	3070	1660	2365	2295.10	0.41	0	-7246	2515	2440	2380	2305	2245	2410	2275	17	705	100	1410	5	1	17477270	400	-18.93	0.97	12	0.15	-121.00	2352.00	4850	20240131	-52.78	2210	20240806	3.62	4850	-52.78	20240131	2210	3.62	20240806	4850	-52.78	20240131	2210	3.62	20240806	1.67	N	285800	100	17 억	71572	N	N	N	N
164	20241202	141049	57	100.00	KOSDAQ		화학	N	N	N	N	N	2305	-60	5	-2.54	51424710	22403	76.41	2365	2365	2280	3070	1660	2365	2295.44	0.41	0	-7145	2515	2440	2380	2305	2245	2410	2275	17	705	100	1410	5	1	17477270	403	-19.05	0.98	12	0.13	-121.00	2352.00	4850	20240131	-52.47	2210	20240806	4.30	4850	-52.47	20240131	2210	4.30	20240806	4850	-52.47	20240131	2210	4.30	20240806	1.67	N	285800	100	17 억	71572	N	N	N	N
165	20241202	131023	57	100.00	KOSDAQ		화학	N	N	N	N	N	2285	-80	5	-3.38	43076055	18753	63.96	2365	2365	2280	3070	1660	2365	2297.02	0.41	0	-6690	2515	2440	2380	2305	2245	2410	2275	17	705	100	1410	5	1	17477270	399	-18.88	0.97	12	0.11	-121.00	2352.00	4850	20240131	-52.89	2210	20240806	3.39	4850	-52.89	20240131	2210	3.39	20240806	4850	-52.89	20240131	2210	3.39	20240806	1.67	N	285800	100	17 억	71572	N	N	N	N
166	20241202	121042	57	100.00	KOSDAQ		화학	N	N	N	N	N	2290	-75	5	-3.17	24007915	10402	35.48	2365	2365	2290	3070	1660	2365	2308.01	0.41	0	-2762	2515	2440	2380	2305	2245	2410	2275	17	705	100	1410	5	1	17477270	400	-18.93	0.97	12	0.06	-121.00	2352.00	4850	20240131	-52.78	2210	20240806	3.62	4850	-52.78	20240131	2210	3.62	20240806	4850	-52.78	20240131	2210	3.62	20240806	1.67	N	285800	100	17 억	71572	N	N	N	N
167	20241202	110951	57	100.00	KOSDAQ		화학	N	N	N	N	N	2305	-60	5	-2.54	17245315	7453	25.42	2365	2365	2290	3070	1660	2365	2313.88	0.41	0	-1415	2515	2440	2380	2305	2245	2410	2275	17	705	100	1410	5	1	17477270	403	-19.05	0.98	12	0.04	-121.00	2352.00	4850	20240131	-52.47	2210	20240806	4.30	4850	-52.47	20240131	2210	4.30	20240806	4850	-52.47	20240131	2210	4.30	20240806	1.67	N	285800	100	17 억	71572	N	N	N	N
168	20241202	100959	57	100.00	KOSDAQ		화학	N	N	N	N	N	2300	-65	5	-2.75	16305885	7045	24.03	2365	2365	2290	3070	1660	2365	2314.53	0.41	0	-1105	2515	2440	2380	2305	2245	2410	2275	17	705	100	1410	5	1	17477270	402	-19.01	0.98	12	0.04	-121.00	2352.00	4850	20240131	-52.58	2210	20240806	4.07	4850	-52.58	20240131	2210	4.07	20240806	4850	-52.58	20240131	2210	4.07	20240806	1.67	N	285800	100	17 억	71572	N	N	N	N
169	20241202	090955	57	100.00	KOSDAQ		화학	N	N	N	N	N	2340	-25	5	-1.06	4739240	2042	6.96	2365	2365	2290	3070	1660	2365	2320.88	0.41	0	898	2515	2440	2380	2305	2245	2410	2275	17	705	100	1410	5	1	17477270	409	-19.34	0.99	12	0.01	-121.00	2352.00	4850	20240131	-51.75	2210	20240806	5.88	4850	-51.75	20240131	2210	5.88	20240806	4850	-51.75	20240131	2210	5.88	20240806	1.67	N	285800	100	17 억	71572	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History