KissMeData/352090/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	161249	57	100.00	KOSDAQ		화학	N	N	N	N	N	3095	15	2	0.49	27431490	8901	21.86	3080	3095	3060	4000	2160	3080	3081.82	0.12	408	388	3183	3131	3088	3036	2993	3127	3032	27	920	100	1900	5	1	26872998	832	6.61	1.02	12	0.03	468.00	3046.00	5800	20240108	-46.64	2880	20241209	7.47	5800	-46.64	20240108	2880	7.47	20241209	11600	-73.32	20240108	2880	7.47	20241209	0.81	N	352090	100	26 억	33290	N	N	N	N
3	20241231	151234	57	100.00	KOSDAQ		화학	N	N	N	N	N	3095	15	2	0.49	27431490	8901	21.86	3080	3095	3060	4000	2160	3080	3081.82	0.12	408	388	3183	3131	3088	3036	2993	3127	3032	27	920	100	1900	5	1	26872998	832	6.61	1.02	12	0.03	468.00	3046.00	5800	20240108	-46.64	2880	20241209	7.47	5800	-46.64	20240108	2880	7.47	20241209	11600	-73.32	20240108	2880	7.47	20241209	0.81	N	352090	100	26 억	33290	N	N	N	N
4	20241231	141249	57	100.00	KOSDAQ		화학	N	N	N	N	N	3095	15	2	0.49	27431490	8901	21.86	3080	3095	3060	4000	2160	3080	3081.82	0.12	408	388	3183	3131	3088	3036	2993	3127	3032	27	920	100	1900	5	1	26872998	832	6.61	1.02	12	0.03	468.00	3046.00	5800	20240108	-46.64	2880	20241209	7.47	5800	-46.64	20240108	2880	7.47	20241209	11600	-73.32	20240108	2880	7.47	20241209	0.81	N	352090	100	26 억	33290	N	N	N	N
5	20241231	131249	57	100.00	KOSDAQ		화학	N	N	N	N	N	3095	15	2	0.49	27431490	8901	21.86	3080	3095	3060	4000	2160	3080	3081.82	0.12	408	388	3183	3131	3088	3036	2993	3127	3032	27	920	100	1900	5	1	26872998	832	6.61	1.02	12	0.03	468.00	3046.00	5800	20240108	-46.64	2880	20241209	7.47	5800	-46.64	20240108	2880	7.47	20241209	11600	-73.32	20240108	2880	7.47	20241209	0.81	N	352090	100	26 억	33290	N	N	N	N
6	20241231	121249	57	100.00	KOSDAQ		화학	N	N	N	N	N	3095	15	2	0.49	27431490	8901	21.86	3080	3095	3060	4000	2160	3080	3081.82	0.12	408	388	3183	3131	3088	3036	2993	3127	3032	27	920	100	1900	5	1	26872998	832	6.61	1.02	12	0.03	468.00	3046.00	5800	20240108	-46.64	2880	20241209	7.47	5800	-46.64	20240108	2880	7.47	20241209	11600	-73.32	20240108	2880	7.47	20241209	0.81	N	352090	100	26 억	33290	N	N	N	N
7	20241231	111247	57	100.00	KOSDAQ		화학	N	N	N	N	N	3095	15	2	0.49	27431490	8901	21.86	3080	3095	3060	4000	2160	3080	3081.82	0.12	408	388	3183	3131	3088	3036	2993	3127	3032	27	920	100	1900	5	1	26872998	832	6.61	1.02	12	0.03	468.00	3046.00	5800	20240108	-46.64	2880	20241209	7.47	5800	-46.64	20240108	2880	7.47	20241209	11600	-73.32	20240108	2880	7.47	20241209	0.81	N	352090	100	26 억	33290	N	N	N	N
8	20241231	101241	57	100.00	KOSDAQ		화학	N	N	N	N	N	3095	15	2	0.49	27431490	8901	21.86	3080	3095	3060	4000	2160	3080	3081.82	0.12	408	388	3183	3131	3088	3036	2993	3127	3032	27	920	100	1900	5	1	26872998	832	6.61	1.02	12	0.03	468.00	3046.00	5800	20240108	-46.64	2880	20241209	7.47	5800	-46.64	20240108	2880	7.47	20241209	11600	-73.32	20240108	2880	7.47	20241209	0.81	N	352090	100	26 억	33290	N	N	N	N
9	20241231	091244	57	100.00	KOSDAQ		화학	N	N	N	N	N	3095	15	2	0.49	27431490	8901	21.86	3080	3095	3060	4000	2160	3080	3081.82	0.12	408	388	3183	3131	3088	3036	2993	3127	3032	27	920	100	1900	5	1	26872998	832	6.61	1.02	12	0.03	468.00	3046.00	5800	20240108	-46.64	2880	20241209	7.47	5800	-46.64	20240108	2880	7.47	20241209	11600	-73.32	20240108	2880	7.47	20241209	0.81	N	352090	100	26 억	33290	N	N	N	N
10	20241230	161241	57	100.00	KOSDAQ		화학	N	N	N	N	N	3095	15	2	0.49	27425270	8899	21.86	3080	3095	3060	4000	2160	3080	3081.82	0.12	0	388	3183	3131	3088	3036	2993	3127	3032	27	920	100	1900	5	1	26872998	832	6.61	1.02	12	0.03	468.00	3046.00	5800	20240108	-46.64	2880	20241209	7.47	5800	-46.64	20240108	2880	7.47	20241209	11600	-73.32	20240108	2880	7.47	20241209	0.81	N	352090	100	26 억	32882	N	N	N	N
11	20241230	151245	57	100.00	KOSDAQ		화학	N	N	N	N	N	3080	0	3	0.00	11738055	3824	9.39	3080	3095	3060	4000	2160	3080	3069.58	0.12	0	481	3183	3131	3088	3036	2993	3127	3032	27	920	100	1900	5	1	26872998	828	6.58	1.01	12	0.01	468.00	3046.00	5800	20240108	-46.90	2880	20241209	6.94	5800	-46.90	20240108	2880	6.94	20241209	11600	-73.45	20240108	2880	6.94	20241209	0.81	N	352090	100	26 억	32882	N	N	N	N
12	20241230	141245	57	100.00	KOSDAQ		화학	N	N	N	N	N	3080	0	3	0.00	10781305	3513	8.63	3080	3095	3060	4000	2160	3080	3068.97	0.12	0	491	3183	3131	3088	3036	2993	3127	3032	27	920	100	1900	5	1	26872998	828	6.58	1.01	12	0.01	468.00	3046.00	5800	20240108	-46.90	2880	20241209	6.94	5800	-46.90	20240108	2880	6.94	20241209	11600	-73.45	20240108	2880	6.94	20241209	0.81	N	352090	100	26 억	32882	N	N	N	N
13	20241230	131245	57	100.00	KOSDAQ		화학	N	N	N	N	N	3080	0	3	0.00	8938290	2913	7.15	3080	3095	3060	4000	2160	3080	3068.41	0.12	0	467	3183	3131	3088	3036	2993	3127	3032	27	920	100	1900	5	1	26872998	828	6.58	1.01	12	0.01	468.00	3046.00	5800	20240108	-46.90	2880	20241209	6.94	5800	-46.90	20240108	2880	6.94	20241209	11600	-73.45	20240108	2880	6.94	20241209	0.81	N	352090	100	26 억	32882	N	N	N	N
14	20241230	121241	57	100.00	KOSDAQ		화학	N	N	N	N	N	3075	-5	5	-0.16	7877440	2568	6.31	3080	3095	3060	4000	2160	3080	3067.54	0.12	0	581	3183	3131	3088	3036	2993	3127	3032	27	920	100	1900	5	1	26872998	826	6.57	1.01	12	0.01	468.00	3046.00	5800	20240108	-46.98	2880	20241209	6.77	5800	-46.98	20240108	2880	6.77	20241209	11600	-73.49	20240108	2880	6.77	20241209	0.81	N	352090	100	26 억	32882	N	N	N	N
15	20241230	111242	57	100.00	KOSDAQ		화학	N	N	N	N	N	3060	-20	5	-0.65	6848885	2232	5.48	3080	3095	3060	4000	2160	3080	3068.50	0.12	0	581	3183	3131	3088	3036	2993	3127	3032	27	920	100	1900	5	1	26872998	822	6.54	1.00	12	0.01	468.00	3046.00	5800	20240108	-47.24	2880	20241209	6.25	5800	-47.24	20240108	2880	6.25	20241209	11600	-73.62	20240108	2880	6.25	20241209	0.81	N	352090	100	26 억	32882	N	N	N	N
16	20241230	101242	57	100.00	KOSDAQ		화학	N	N	N	N	N	3080	0	3	0.00	5517890	1798	4.42	3080	3095	3060	4000	2160	3080	3068.90	0.12	0	581	3183	3131	3088	3036	2993	3127	3032	27	920	100	1900	5	1	26872998	828	6.58	1.01	12	0.01	468.00	3046.00	5800	20240108	-46.90	2880	20241209	6.94	5800	-46.90	20240108	2880	6.94	20241209	11600	-73.45	20240108	2880	6.94	20241209	0.81	N	352090	100	26 억	32882	N	N	N	N
17	20241230	091245	57	100.00	KOSDAQ		화학	N	N	N	N	N	3085	5	2	0.16	1467080	476	1.17	3080	3095	3060	4000	2160	3080	3082.10	0.12	0	-232	3183	3131	3088	3036	2993	3127	3032	27	920	100	1900	5	1	26872998	829	6.59	1.01	12	0.00	468.00	3046.00	5800	20240108	-46.81	2880	20241209	7.12	5800	-46.81	20240108	2880	7.12	20241209	11600	-73.41	20240108	2880	7.12	20241209	0.81	N	352090	100	26 억	32882	N	N	N	N
18	20241227	161238	57	100.00	KOSDAQ		화학	N	N	N	N	N	3080	-110	5	-3.45	125017240	40702	71.99	3080	3140	3045	4145	2235	3190	3071.52	0.18	0	-17282	3250	3220	3170	3140	3090	3235	3155	27	955	100	1970	5	1	26872998	828	6.58	1.01	12	0.15	468.00	3046.00	5800	20240108	-46.90	2880	20241209	6.94	5800	-46.90	20240108	2880	6.94	20241209	11600	-73.45	20240108	2880	6.94	20241209	0.80	N	352090	100	26 억	48144	N	N	N	N
19	20241227	151236	57	100.00	KOSDAQ		화학	N	N	N	N	N	3055	-135	5	-4.23	120242510	39149	69.25	3080	3140	3045	4145	2235	3190	3071.41	0.18	0	-16352	3250	3220	3170	3140	3090	3235	3155	27	955	100	1970	5	1	26872998	821	6.53	1.00	12	0.15	468.00	3046.00	5800	20240108	-47.33	2880	20241209	6.08	5800	-47.33	20240108	2880	6.08	20241209	11600	-73.66	20240108	2880	6.08	20241209	0.80	N	352090	100	26 억	48144	N	N	N	N
20	20241227	141239	57	100.00	KOSDAQ		화학	N	N	N	N	N	3065	-125	5	-3.92	109096600	35496	62.79	3080	3140	3050	4145	2235	3190	3073.49	0.18	0	-15161	3250	3220	3170	3140	3090	3235	3155	27	955	100	1970	5	1	26872998	824	6.55	1.01	12	0.13	468.00	3046.00	5800	20240108	-47.16	2880	20241209	6.42	5800	-47.16	20240108	2880	6.42	20241209	11600	-73.58	20240108	2880	6.42	20241209	0.80	N	352090	100	26 억	48144	N	N	N	N
21	20241227	131236	57	100.00	KOSDAQ		화학	N	N	N	N	N	3055	-135	5	-4.23	101141790	32893	58.18	3080	3140	3050	4145	2235	3190	3074.87	0.18	0	-13692	3250	3220	3170	3140	3090	3235	3155	27	955	100	1970	5	1	26872998	821	6.53	1.00	12	0.12	468.00	3046.00	5800	20240108	-47.33	2880	20241209	6.08	5800	-47.33	20240108	2880	6.08	20241209	11600	-73.66	20240108	2880	6.08	20241209	0.80	N	352090	100	26 억	48144	N	N	N	N
22	20241227	121238	57	100.00	KOSDAQ		화학	N	N	N	N	N	3065	-125	5	-3.92	82059050	26651	47.14	3080	3140	3055	4145	2235	3190	3079.02	0.18	0	-11838	3250	3220	3170	3140	3090	3235	3155	27	955	100	1970	5	1	26872998	824	6.55	1.01	12	0.10	468.00	3046.00	5800	20240108	-47.16	2880	20241209	6.42	5800	-47.16	20240108	2880	6.42	20241209	11600	-73.58	20240108	2880	6.42	20241209	0.80	N	352090	100	26 억	48144	N	N	N	N
23	20241227	111237	57	100.00	KOSDAQ		화학	N	N	N	N	N	3080	-110	5	-3.45	74534840	24195	42.80	3080	3140	3060	4145	2235	3190	3080.59	0.18	0	-9659	3250	3220	3170	3140	3090	3235	3155	27	955	100	1970	5	1	26872998	828	6.58	1.01	12	0.09	468.00	3046.00	5800	20240108	-46.90	2880	20241209	6.94	5800	-46.90	20240108	2880	6.94	20241209	11600	-73.45	20240108	2880	6.94	20241209	0.80	N	352090	100	26 억	48144	N	N	N	N
24	20241227	101236	57	100.00	KOSDAQ		화학	N	N	N	N	N	3075	-115	5	-3.61	27751865	9018	15.95	3080	3140	3060	4145	2235	3190	3077.39	0.18	0	-3639	3250	3220	3170	3140	3090	3235	3155	27	955	100	1970	5	1	26872998	826	6.57	1.01	12	0.03	468.00	3046.00	5800	20240108	-46.98	2880	20241209	6.77	5800	-46.98	20240108	2880	6.77	20241209	11600	-73.49	20240108	2880	6.77	20241209	0.80	N	352090	100	26 억	48144	N	N	N	N
25	20241227	091242	57	100.00	KOSDAQ		화학	N	N	N	N	N	3075	-115	5	-3.61	16447535	5342	9.45	3080	3140	3060	4145	2235	3190	3078.91	0.18	0	-1170	3250	3220	3170	3140	3090	3235	3155	27	955	100	1970	5	1	26872998	826	6.57	1.01	12	0.02	468.00	3046.00	5800	20240108	-46.98	2880	20241209	6.77	5800	-46.98	20240108	2880	6.77	20241209	11600	-73.49	20240108	2880	6.77	20241209	0.80	N	352090	100	26 억	48144	N	N	N	N
26	20241226	161231	57	100.00	KOSDAQ		화학	N	N	N	N	N	3190	15	2	0.47	177382060	56229	162.79	3175	3200	3120	4125	2225	3175	3152.77	0.19	0	-10559	3228	3201	3163	3136	3098	3215	3150	27	950	100	1960	5	1	26872998	857	6.82	1.05	12	0.21	468.00	3046.00	5800	20240108	-45.00	2880	20241209	10.76	5800	-45.00	20240108	2880	10.76	20241209	11600	-72.50	20240108	2880	10.76	20241209	0.79	N	352090	100	26 억	49894	N	N	N	N
27	20241226	151228	57	100.00	KOSDAQ		화학	N	N	N	N	N	3165	-10	5	-0.31	161771360	51328	148.60	3175	3200	3120	4125	2225	3175	3151.72	0.19	0	-10342	3228	3201	3163	3136	3098	3215	3150	27	950	100	1960	5	1	26872998	851	6.76	1.04	12	0.19	468.00	3046.00	5800	20240108	-45.43	2880	20241209	9.90	5800	-45.43	20240108	2880	9.90	20241209	11600	-72.72	20240108	2880	9.90	20241209	0.79	N	352090	100	26 억	49894	N	N	N	N
28	20241226	141227	57	100.00	KOSDAQ		화학	N	N	N	N	N	3155	-20	5	-0.63	76306890	24116	69.82	3175	3200	3145	4125	2225	3175	3164.16	0.19	0	-9137	3228	3201	3163	3136	3098	3215	3150	27	950	100	1960	5	1	26872998	848	6.74	1.04	12	0.09	468.00	3046.00	5800	20240108	-45.60	2880	20241209	9.55	5800	-45.60	20240108	2880	9.55	20241209	11600	-72.80	20240108	2880	9.55	20241209	0.79	N	352090	100	26 억	49894	N	N	N	N
29	20241226	131228	57	100.00	KOSDAQ		화학	N	N	N	N	N	3155	-20	5	-0.63	62823230	19836	57.43	3175	3200	3145	4125	2225	3175	3167.13	0.19	0	-7859	3228	3201	3163	3136	3098	3215	3150	27	950	100	1960	5	1	26872998	848	6.74	1.04	12	0.07	468.00	3046.00	5800	20240108	-45.60	2880	20241209	9.55	5800	-45.60	20240108	2880	9.55	20241209	11600	-72.80	20240108	2880	9.55	20241209	0.79	N	352090	100	26 억	49894	N	N	N	N
30	20241226	121225	57	100.00	KOSDAQ		화학	N	N	N	N	N	3160	-15	5	-0.47	48780895	15390	44.56	3175	3200	3145	4125	2225	3175	3169.65	0.19	0	-6633	3228	3201	3163	3136	3098	3215	3150	27	950	100	1960	5	1	26872998	849	6.75	1.04	12	0.06	468.00	3046.00	5800	20240108	-45.52	2880	20241209	9.72	5800	-45.52	20240108	2880	9.72	20241209	11600	-72.76	20240108	2880	9.72	20241209	0.79	N	352090	100	26 억	49894	N	N	N	N
31	20241226	111224	57	100.00	KOSDAQ		화학	N	N	N	N	N	3175	0	3	0.00	40577685	12794	37.04	3175	3200	3145	4125	2225	3175	3171.62	0.19	0	-4771	3228	3201	3163	3136	3098	3215	3150	27	950	100	1960	5	1	26872998	853	6.78	1.04	12	0.05	468.00	3046.00	5800	20240108	-45.26	2880	20241209	10.24	5800	-45.26	20240108	2880	10.24	20241209	11600	-72.63	20240108	2880	10.24	20241209	0.79	N	352090	100	26 억	49894	N	N	N	N
32	20241226	101228	57	100.00	KOSDAQ		화학	N	N	N	N	N	3175	0	3	0.00	25357540	7982	23.11	3175	3200	3150	4125	2225	3175	3176.84	0.19	0	-2406	3228	3201	3163	3136	3098	3215	3150	27	950	100	1960	5	1	26872998	853	6.78	1.04	12	0.03	468.00	3046.00	5800	20240108	-45.26	2880	20241209	10.24	5800	-45.26	20240108	2880	10.24	20241209	11600	-72.63	20240108	2880	10.24	20241209	0.79	N	352090	100	26 억	49894	N	N	N	N
33	20241226	091227	57	100.00	KOSDAQ		화학	N	N	N	N	N	3190	15	2	0.47	4322030	1361	3.94	3175	3190	3175	4125	2225	3175	3175.63	0.19	0	-481	3228	3201	3163	3136	3098	3215	3150	27	950	100	1960	5	1	26872998	857	6.82	1.05	12	0.01	468.00	3046.00	5800	20240108	-45.00	2880	20241209	10.76	5800	-45.00	20240108	2880	10.76	20241209	11600	-72.50	20240108	2880	10.76	20241209	0.79	N	352090	100	26 억	49894	N	N	N	N
34	20241224	161226	57	100.00	KOSDAQ		화학	N	N	N	N	N	3175	-25	5	-0.78	108852330	34537	79.86	3140	3190	3125	4160	2240	3200	3151.76	0.19	0	-9563	3270	3235	3200	3165	3130	3235	3165	27	960	100	1980	5	1	26872998	853	6.78	1.04	12	0.13	468.00	3046.00	5800	20240108	-45.26	2880	20241209	10.24	5800	-45.26	20240108	2880	10.24	20241209	11600	-72.63	20240108	2880	10.24	20241209	0.80	N	352090	100	26 억	50598	N	N	N	N
35	20241224	151226	57	100.00	KOSDAQ		화학	N	N	N	N	N	3155	-45	5	-1.41	98032255	31111	71.94	3140	3190	3125	4160	2240	3200	3151.05	0.19	0	-9169	3270	3235	3200	3165	3130	3235	3165	27	960	100	1980	5	1	26872998	848	6.74	1.04	12	0.12	468.00	3046.00	5800	20240108	-45.60	2880	20241209	9.55	5800	-45.60	20240108	2880	9.55	20241209	11600	-72.80	20240108	2880	9.55	20241209	0.80	N	352090	100	26 억	50598	N	N	N	N
36	20241224	141223	57	100.00	KOSDAQ		화학	N	N	N	N	N	3165	-35	5	-1.09	85176175	27046	62.54	3140	3190	3125	4160	2240	3200	3149.31	0.19	0	-6724	3270	3235	3200	3165	3130	3235	3165	27	960	100	1980	5	1	26872998	851	6.76	1.04	12	0.10	468.00	3046.00	5800	20240108	-45.43	2880	20241209	9.90	5800	-45.43	20240108	2880	9.90	20241209	11600	-72.72	20240108	2880	9.90	20241209	0.80	N	352090	100	26 억	50598	N	N	N	N
37	20241224	131225	57	100.00	KOSDAQ		화학	N	N	N	N	N	3170	-30	5	-0.94	79628550	25294	58.49	3140	3190	3125	4160	2240	3200	3148.12	0.19	0	-5524	3270	3235	3200	3165	3130	3235	3165	27	960	100	1980	5	1	26872998	852	6.77	1.04	12	0.09	468.00	3046.00	5800	20240108	-45.34	2880	20241209	10.07	5800	-45.34	20240108	2880	10.07	20241209	11600	-72.67	20240108	2880	10.07	20241209	0.80	N	352090	100	26 억	50598	N	N	N	N
38	20241224	121226	57	100.00	KOSDAQ		화학	N	N	N	N	N	3165	-35	5	-1.09	74372110	23633	54.65	3140	3190	3125	4160	2240	3200	3146.96	0.19	0	-4437	3270	3235	3200	3165	3130	3235	3165	27	960	100	1980	5	1	26872998	851	6.76	1.04	12	0.09	468.00	3046.00	5800	20240108	-45.43	2880	20241209	9.90	5800	-45.43	20240108	2880	9.90	20241209	11600	-72.72	20240108	2880	9.90	20241209	0.80	N	352090	100	26 억	50598	N	N	N	N
39	20241224	111226	57	100.00	KOSDAQ		화학	N	N	N	N	N	3165	-35	5	-1.09	68456905	21763	50.32	3140	3190	3125	4160	2240	3200	3145.56	0.19	0	-3502	3270	3235	3200	3165	3130	3235	3165	27	960	100	1980	5	1	26872998	851	6.76	1.04	12	0.08	468.00	3046.00	5800	20240108	-45.43	2880	20241209	9.90	5800	-45.43	20240108	2880	9.90	20241209	11600	-72.72	20240108	2880	9.90	20241209	0.80	N	352090	100	26 억	50598	N	N	N	N
40	20241224	101224	57	100.00	KOSDAQ		화학	N	N	N	N	N	3165	-35	5	-1.09	58669525	18675	43.18	3140	3185	3125	4160	2240	3200	3141.61	0.19	0	-2197	3270	3235	3200	3165	3130	3235	3165	27	960	100	1980	5	1	26872998	851	6.76	1.04	12	0.07	468.00	3046.00	5800	20240108	-45.43	2880	20241209	9.90	5800	-45.43	20240108	2880	9.90	20241209	11600	-72.72	20240108	2880	9.90	20241209	0.80	N	352090	100	26 억	50598	N	N	N	N
41	20241224	091231	57	100.00	KOSDAQ		화학	N	N	N	N	N	3140	-60	5	-1.88	39150120	12478	28.85	3140	3185	3125	4160	2240	3200	3137.53	0.19	0	-278	3270	3235	3200	3165	3130	3235	3165	27	960	100	1980	5	1	26872998	844	6.71	1.03	12	0.05	468.00	3046.00	5800	20240108	-45.86	2880	20241209	9.03	5800	-45.86	20240108	2880	9.03	20241209	11600	-72.93	20240108	2880	9.03	20241209	0.80	N	352090	100	26 억	50598	N	N	N	N
42	20241223	161216	57	100.00	KOSDAQ		화학	N	N	N	N	N	3200	0	3	0.00	138195980	43244	348.63	3200	3235	3165	4160	2240	3200	3195.73	0.18	0	-3627	3260	3230	3195	3165	3130	3212	3147	27	960	100	1980	5	1	26872998	860	6.84	1.05	12	0.16	468.00	3046.00	5800	20240108	-44.83	2880	20241209	11.11	5800	-44.83	20240108	2880	11.11	20241209	11600	-72.41	20240108	2880	11.11	20241209	0.80	N	352090	100	26 억	47695	N	N	N	N
43	20241223	151220	57	100.00	KOSDAQ		화학	N	N	N	N	N	3205	5	2	0.16	125904865	39376	317.45	3200	3235	3165	4160	2240	3200	3197.50	0.18	0	-3718	3260	3230	3195	3165	3130	3212	3147	27	960	100	1980	5	1	26872998	861	6.85	1.05	12	0.15	468.00	3046.00	5800	20240108	-44.74	2880	20241209	11.28	5800	-44.74	20240108	2880	11.28	20241209	11600	-72.37	20240108	2880	11.28	20241209	0.80	N	352090	100	26 억	47695	N	N	N	N
44	20241223	141216	57	100.00	KOSDAQ		화학	N	N	N	N	N	3170	-30	5	-0.94	100029665	31242	251.87	3200	3235	3165	4160	2240	3200	3201.77	0.18	0	-3151	3260	3230	3195	3165	3130	3212	3147	27	960	100	1980	5	1	26872998	852	6.77	1.04	12	0.12	468.00	3046.00	5800	20240108	-45.34	2880	20241209	10.07	5800	-45.34	20240108	2880	10.07	20241209	11600	-72.67	20240108	2880	10.07	20241209	0.80	N	352090	100	26 억	47695	N	N	N	N
45	20241223	131215	57	100.00	KOSDAQ		화학	N	N	N	N	N	3200	0	3	0.00	79847585	24922	200.92	3200	3235	3185	4160	2240	3200	3203.90	0.18	0	-3239	3260	3230	3195	3165	3130	3212	3147	27	960	100	1980	5	1	26872998	860	6.84	1.05	12	0.09	468.00	3046.00	5800	20240108	-44.83	2880	20241209	11.11	5800	-44.83	20240108	2880	11.11	20241209	11600	-72.41	20240108	2880	11.11	20241209	0.80	N	352090	100	26 억	47695	N	N	N	N
46	20241223	121219	57	100.00	KOSDAQ		화학	N	N	N	N	N	3190	-10	5	-0.31	73082660	22804	183.84	3200	3235	3190	4160	2240	3200	3204.82	0.18	0	-2108	3260	3230	3195	3165	3130	3212	3147	27	960	100	1980	5	1	26872998	857	6.82	1.05	12	0.08	468.00	3046.00	5800	20240108	-45.00	2880	20241209	10.76	5800	-45.00	20240108	2880	10.76	20241209	11600	-72.50	20240108	2880	10.76	20241209	0.80	N	352090	100	26 억	47695	N	N	N	N
47	20241223	111214	57	100.00	KOSDAQ		화학	N	N	N	N	N	3205	5	2	0.16	65786035	20522	165.45	3200	3235	3190	4160	2240	3200	3205.63	0.18	0	-1384	3260	3230	3195	3165	3130	3212	3147	27	960	100	1980	5	1	26872998	861	6.85	1.05	12	0.08	468.00	3046.00	5800	20240108	-44.74	2880	20241209	11.28	5800	-44.74	20240108	2880	11.28	20241209	11600	-72.37	20240108	2880	11.28	20241209	0.80	N	352090	100	26 억	47695	N	N	N	N
48	20241223	101208	57	100.00	KOSDAQ		화학	N	N	N	N	N	3195	-5	5	-0.16	56085755	17491	141.01	3200	3235	3190	4160	2240	3200	3206.55	0.18	0	202	3260	3230	3195	3165	3130	3212	3147	27	960	100	1980	5	1	26872998	859	6.83	1.05	12	0.07	468.00	3046.00	5800	20240108	-44.91	2880	20241209	10.94	5800	-44.91	20240108	2880	10.94	20241209	11600	-72.46	20240108	2880	10.94	20241209	0.80	N	352090	100	26 억	47695	N	N	N	N
49	20241223	091214	57	100.00	KOSDAQ		화학	N	N	N	N	N	3210	10	2	0.31	16363350	5091	41.04	3200	3235	3200	4160	2240	3200	3214.17	0.18	0	1013	3260	3230	3195	3165	3130	3212	3147	27	960	100	1980	5	1	26872998	863	6.86	1.05	12	0.02	468.00	3046.00	5800	20240108	-44.66	2880	20241209	11.46	5800	-44.66	20240108	2880	11.46	20241209	11600	-72.33	20240108	2880	11.46	20241209	0.80	N	352090	100	26 억	47695	N	N	N	N
50	20241220	161209	57	100.00	KOSDAQ		화학	N	N	N	N	N	3200	-25	5	-0.78	39456280	12396	91.79	3225	3225	3160	4190	2260	3225	3182.98	0.20	0	-5766	3291	3257	3226	3192	3161	3275	3210	27	965	100	1990	5	1	26872998	860	6.84	1.05	12	0.05	468.00	3046.00	5800	20240108	-44.83	2880	20241209	11.11	5800	-44.83	20240108	2880	11.11	20241209	11600	-72.41	20240108	2880	11.11	20241209	0.79	N	352090	100	26 억	53460	N	N	N	N
51	20241220	151212	57	100.00	KOSDAQ		화학	N	N	N	N	N	3195	-30	5	-0.93	39085080	12280	90.93	3225	3225	3160	4190	2260	3225	3182.82	0.20	0	-5740	3291	3257	3226	3192	3161	3275	3210	27	965	100	1990	5	1	26872998	859	6.83	1.05	12	0.05	468.00	3046.00	5800	20240108	-44.91	2880	20241209	10.94	5800	-44.91	20240108	2880	10.94	20241209	11600	-72.46	20240108	2880	10.94	20241209	0.79	N	352090	100	26 억	53460	N	N	N	N
52	20241220	141210	57	100.00	KOSDAQ		화학	N	N	N	N	N	3170	-55	5	-1.71	26230425	8250	61.09	3225	3225	3160	4190	2260	3225	3179.45	0.20	0	-4443	3291	3257	3226	3192	3161	3275	3210	27	965	100	1990	5	1	26872998	852	6.77	1.04	12	0.03	468.00	3046.00	5800	20240108	-45.34	2880	20241209	10.07	5800	-45.34	20240108	2880	10.07	20241209	11600	-72.67	20240108	2880	10.07	20241209	0.79	N	352090	100	26 억	53460	N	N	N	N
53	20241220	131208	57	100.00	KOSDAQ		화학	N	N	N	N	N	3195	-30	5	-0.93	19631050	6175	45.72	3225	3225	3160	4190	2260	3225	3179.12	0.20	0	-3847	3291	3257	3226	3192	3161	3275	3210	27	965	100	1990	5	1	26872998	859	6.83	1.05	12	0.02	468.00	3046.00	5800	20240108	-44.91	2880	20241209	10.94	5800	-44.91	20240108	2880	10.94	20241209	11600	-72.46	20240108	2880	10.94	20241209	0.79	N	352090	100	26 억	53460	N	N	N	N
54	20241220	121207	57	100.00	KOSDAQ		화학	N	N	N	N	N	3185	-40	5	-1.24	12646080	3969	29.39	3225	3225	3175	4190	2260	3225	3186.21	0.20	0	-2579	3291	3257	3226	3192	3161	3275	3210	27	965	100	1990	5	1	26872998	856	6.81	1.05	12	0.01	468.00	3046.00	5800	20240108	-45.09	2880	20241209	10.59	5800	-45.09	20240108	2880	10.59	20241209	11600	-72.54	20240108	2880	10.59	20241209	0.79	N	352090	100	26 억	53460	N	N	N	N
55	20241220	111207	57	100.00	KOSDAQ		화학	N	N	N	N	N	3190	-35	5	-1.09	8405350	2635	19.51	3225	3225	3180	4190	2260	3225	3189.89	0.20	0	-1463	3291	3257	3226	3192	3161	3275	3210	27	965	100	1990	5	1	26872998	857	6.82	1.05	12	0.01	468.00	3046.00	5800	20240108	-45.00	2880	20241209	10.76	5800	-45.00	20240108	2880	10.76	20241209	11600	-72.50	20240108	2880	10.76	20241209	0.79	N	352090	100	26 억	53460	N	N	N	N
56	20241220	101208	57	100.00	KOSDAQ		화학	N	N	N	N	N	3190	-35	5	-1.09	3327340	1042	7.72	3225	3225	3185	4190	2260	3225	3193.22	0.20	0	-976	3291	3257	3226	3192	3161	3275	3210	27	965	100	1990	5	1	26872998	857	6.82	1.05	12	0.00	468.00	3046.00	5800	20240108	-45.00	2880	20241209	10.76	5800	-45.00	20240108	2880	10.76	20241209	11600	-72.50	20240108	2880	10.76	20241209	0.79	N	352090	100	26 억	53460	N	N	N	N
57	20241220	091210	57	100.00	KOSDAQ		화학	N	N	N	N	N	3220	-5	5	-0.16	295690	92	0.68	3225	3225	3200	4190	2260	3225	3214.02	0.20	0	-71	3291	3257	3226	3192	3161	3275	3210	27	965	100	1990	5	1	26872998	865	6.88	1.06	12	0.00	468.00	3046.00	5800	20240108	-44.48	2880	20241209	11.81	5800	-44.48	20240108	2880	11.81	20241209	11600	-72.24	20240108	2880	11.81	20241209	0.79	N	352090	100	26 억	53460	N	N	N	N
58	20241219	161205	57	100.00	KOSDAQ		화학	N	N	N	N	N	3225	-35	5	-1.07	43388195	13502	60.72	3200	3260	3195	4235	2285	3260	3213.46	0.20	0	-2553	3330	3295	3235	3200	3140	3265	3170	27	975	100	2020	5	1	26872998	867	6.89	1.06	12	0.05	468.00	3046.00	5800	20240108	-44.40	2880	20241209	11.98	5800	-44.40	20240108	2880	11.98	20241209	11600	-72.20	20240108	2880	11.98	20241209	0.80	N	352090	100	26 억	54085	N	N	N	N
59	20241219	151203	57	100.00	KOSDAQ		화학	N	N	N	N	N	3225	-35	5	-1.07	42485825	13222	59.46	3200	3260	3195	4235	2285	3260	3213.27	0.20	0	-2321	3330	3295	3235	3200	3140	3265	3170	27	975	100	2020	5	1	26872998	867	6.89	1.06	12	0.05	468.00	3046.00	5800	20240108	-44.40	2880	20241209	11.98	5800	-44.40	20240108	2880	11.98	20241209	11600	-72.20	20240108	2880	11.98	20241209	0.80	N	352090	100	26 억	54085	N	N	N	N
60	20241219	141205	57	100.00	KOSDAQ		화학	N	N	N	N	N	3215	-45	5	-1.38	23237340	7235	32.54	3200	3260	3195	4235	2285	3260	3211.80	0.20	0	-1750	3330	3295	3235	3200	3140	3265	3170	27	975	100	2020	5	1	26872998	864	6.87	1.06	12	0.03	468.00	3046.00	5800	20240108	-44.57	2880	20241209	11.63	5800	-44.57	20240108	2880	11.63	20241209	11600	-72.28	20240108	2880	11.63	20241209	0.80	N	352090	100	26 억	54085	N	N	N	N
61	20241219	131204	57	100.00	KOSDAQ		화학	N	N	N	N	N	3215	-45	5	-1.38	19486920	6069	27.29	3200	3260	3195	4235	2285	3260	3210.89	0.20	0	-1486	3330	3295	3235	3200	3140	3265	3170	27	975	100	2020	5	1	26872998	864	6.87	1.06	12	0.02	468.00	3046.00	5800	20240108	-44.57	2880	20241209	11.63	5800	-44.57	20240108	2880	11.63	20241209	11600	-72.28	20240108	2880	11.63	20241209	0.80	N	352090	100	26 억	54085	N	N	N	N
62	20241219	121207	57	100.00	KOSDAQ		화학	N	N	N	N	N	3215	-45	5	-1.38	16816325	5238	23.56	3200	3260	3195	4235	2285	3260	3210.45	0.20	0	-1145	3330	3295	3235	3200	3140	3265	3170	27	975	100	2020	5	1	26872998	864	6.87	1.06	12	0.02	468.00	3046.00	5800	20240108	-44.57	2880	20241209	11.63	5800	-44.57	20240108	2880	11.63	20241209	11600	-72.28	20240108	2880	11.63	20241209	0.80	N	352090	100	26 억	54085	N	N	N	N
63	20241219	111203	57	100.00	KOSDAQ		화학	N	N	N	N	N	3205	-55	5	-1.69	15593245	4857	21.84	3200	3260	3195	4235	2285	3260	3210.47	0.20	0	-832	3330	3295	3235	3200	3140	3265	3170	27	975	100	2020	5	1	26872998	861	6.85	1.05	12	0.02	468.00	3046.00	5800	20240108	-44.74	2880	20241209	11.28	5800	-44.74	20240108	2880	11.28	20241209	11600	-72.37	20240108	2880	11.28	20241209	0.80	N	352090	100	26 억	54085	N	N	N	N
64	20241219	101156	57	100.00	KOSDAQ		화학	N	N	N	N	N	3215	-45	5	-1.38	11709525	3648	16.41	3200	3260	3195	4235	2285	3260	3209.85	0.20	0	-159	3330	3295	3235	3200	3140	3265	3170	27	975	100	2020	5	1	26872998	864	6.87	1.06	12	0.01	468.00	3046.00	5800	20240108	-44.57	2880	20241209	11.63	5800	-44.57	20240108	2880	11.63	20241209	11600	-72.28	20240108	2880	11.63	20241209	0.80	N	352090	100	26 억	54085	N	N	N	N
65	20241219	091206	57	100.00	KOSDAQ		화학	N	N	N	N	N	3205	-55	5	-1.69	4521850	1413	6.35	3200	3230	3195	4235	2285	3260	3200.18	0.20	0	48	3330	3295	3235	3200	3140	3265	3170	27	975	100	2020	5	1	26872998	861	6.85	1.05	12	0.01	468.00	3046.00	5800	20240108	-44.74	2880	20241209	11.28	5800	-44.74	20240108	2880	11.28	20241209	11600	-72.37	20240108	2880	11.28	20241209	0.80	N	352090	100	26 억	54085	N	N	N	N
66	20241218	161200	57	100.00	KOSDAQ		화학	N	N	N	N	N	3260	20	2	0.62	71345105	22224	99.45	3270	3270	3175	4210	2270	3240	3210.27	0.20	0	-331	3290	3265	3215	3190	3140	3277	3202	27	970	100	2000	5	1	26872998	876	6.97	1.07	12	0.08	468.00	3046.00	5800	20240108	-43.79	2880	20241209	13.19	5800	-43.79	20240108	2880	13.19	20241209	11600	-71.90	20240108	2880	13.19	20241209	0.78	N	352090	100	26 억	52413	N	N	N	N
67	20241218	151204	57	100.00	KOSDAQ		화학	N	N	N	N	N	3235	-5	5	-0.15	68176700	21247	95.08	3270	3270	3175	4210	2270	3240	3208.77	0.20	0	-253	3290	3265	3215	3190	3140	3277	3202	27	970	100	2000	5	1	26872998	869	6.91	1.06	12	0.08	468.00	3046.00	5800	20240108	-44.22	2880	20241209	12.33	5800	-44.22	20240108	2880	12.33	20241209	11600	-72.11	20240108	2880	12.33	20241209	0.78	N	352090	100	26 억	52413	N	N	N	N
68	20241218	141200	57	100.00	KOSDAQ		화학	N	N	N	N	N	3205	-35	5	-1.08	59584130	18596	83.22	3270	3270	3175	4210	2270	3240	3204.14	0.20	0	120	3290	3265	3215	3190	3140	3277	3202	27	970	100	2000	5	1	26872998	861	6.85	1.05	12	0.07	468.00	3046.00	5800	20240108	-44.74	2880	20241209	11.28	5800	-44.74	20240108	2880	11.28	20241209	11600	-72.37	20240108	2880	11.28	20241209	0.78	N	352090	100	26 억	52413	N	N	N	N
69	20241218	131203	57	100.00	KOSDAQ		화학	N	N	N	N	N	3180	-60	5	-1.85	55401730	17292	77.38	3270	3270	3175	4210	2270	3240	3203.89	0.20	0	4	3290	3265	3215	3190	3140	3277	3202	27	970	100	2000	5	1	26872998	855	6.79	1.04	12	0.06	468.00	3046.00	5800	20240108	-45.17	2880	20241209	10.42	5800	-45.17	20240108	2880	10.42	20241209	11600	-72.59	20240108	2880	10.42	20241209	0.78	N	352090	100	26 억	52413	N	N	N	N
70	20241218	121155	57	100.00	KOSDAQ		화학	N	N	N	N	N	3180	-60	5	-1.85	52724480	16452	73.62	3270	3270	3175	4210	2270	3240	3204.75	0.20	0	188	3290	3265	3215	3190	3140	3277	3202	27	970	100	2000	5	1	26872998	855	6.79	1.04	12	0.06	468.00	3046.00	5800	20240108	-45.17	2880	20241209	10.42	5800	-45.17	20240108	2880	10.42	20241209	11600	-72.59	20240108	2880	10.42	20241209	0.78	N	352090	100	26 억	52413	N	N	N	N
71	20241218	111155	57	100.00	KOSDAQ		화학	N	N	N	N	N	3190	-50	5	-1.54	43804350	13649	61.08	3270	3270	3185	4210	2270	3240	3209.35	0.20	0	415	3290	3265	3215	3190	3140	3277	3202	27	970	100	2000	5	1	26872998	857	6.82	1.05	12	0.05	468.00	3046.00	5800	20240108	-45.00	2880	20241209	10.76	5800	-45.00	20240108	2880	10.76	20241209	11600	-72.50	20240108	2880	10.76	20241209	0.78	N	352090	100	26 억	52413	N	N	N	N
72	20241218	101202	57	100.00	KOSDAQ		화학	N	N	N	N	N	3220	-20	5	-0.62	15627160	4855	21.73	3270	3270	3205	4210	2270	3240	3218.78	0.20	0	5	3290	3265	3215	3190	3140	3277	3202	27	970	100	2000	5	1	26872998	865	6.88	1.06	12	0.02	468.00	3046.00	5800	20240108	-44.48	2880	20241209	11.81	5800	-44.48	20240108	2880	11.81	20241209	11600	-72.24	20240108	2880	11.81	20241209	0.78	N	352090	100	26 억	52413	N	N	N	N
73	20241218	091206	57	100.00	KOSDAQ		화학	N	N	N	N	N	3245	5	2	0.15	1431330	442	1.98	3270	3270	3215	4210	2270	3240	3238.30	0.20	0	172	3290	3265	3215	3190	3140	3277	3202	27	970	100	2000	5	1	26872998	872	6.93	1.07	12	0.00	468.00	3046.00	5800	20240108	-44.05	2880	20241209	12.67	5800	-44.05	20240108	2880	12.67	20241209	11600	-72.03	20240108	2880	12.67	20241209	0.78	N	352090	100	26 억	52413	N	N	N	N
74	20241217	161158	57	100.00	KOSDAQ		화학	N	N	N	N	N	3240	55	2	1.73	70023485	21975	65.81	3170	3240	3165	4140	2230	3185	3186.37	0.18	0	1746	3238	3211	3168	3141	3098	3225	3155	27	955	100	1970	5	1	26872998	871	6.92	1.06	12	0.08	468.00	3046.00	5800	20240108	-44.14	2880	20241209	12.50	5800	-44.14	20240108	2880	12.50	20241209	11600	-72.07	20240108	2880	12.50	20241209	0.77	N	352090	100	26 억	48664	N	N	N	N
75	20241217	151202	57	100.00	KOSDAQ		화학	N	N	N	N	N	3215	30	2	0.94	66262740	20808	62.32	3170	3215	3165	4140	2230	3185	3184.48	0.18	0	1536	3238	3211	3168	3141	3098	3225	3155	27	955	100	1970	5	1	26872998	864	6.87	1.06	12	0.08	468.00	3046.00	5800	20240108	-44.57	2880	20241209	11.63	5800	-44.57	20240108	2880	11.63	20241209	11600	-72.28	20240108	2880	11.63	20241209	0.77	N	352090	100	26 억	48664	N	N	N	N
76	20241217	141153	57	100.00	KOSDAQ		화학	N	N	N	N	N	3185	0	3	0.00	59316035	18638	55.82	3170	3205	3165	4140	2230	3185	3182.53	0.18	0	1281	3238	3211	3168	3141	3098	3225	3155	27	955	100	1970	5	1	26872998	856	6.81	1.05	12	0.07	468.00	3046.00	5800	20240108	-45.09	2880	20241209	10.59	5800	-45.09	20240108	2880	10.59	20241209	11600	-72.54	20240108	2880	10.59	20241209	0.77	N	352090	100	26 억	48664	N	N	N	N
77	20241217	131148	57	100.00	KOSDAQ		화학	N	N	N	N	N	3190	5	2	0.16	52416950	16476	49.34	3170	3205	3165	4140	2230	3185	3181.41	0.18	0	1341	3238	3211	3168	3141	3098	3225	3155	27	955	100	1970	5	1	26872998	857	6.82	1.05	12	0.06	468.00	3046.00	5800	20240108	-45.00	2880	20241209	10.76	5800	-45.00	20240108	2880	10.76	20241209	11600	-72.50	20240108	2880	10.76	20241209	0.77	N	352090	100	26 억	48664	N	N	N	N
78	20241217	121118	57	100.00	KOSDAQ		화학	N	N	N	N	N	3190	5	2	0.16	35237100	11080	33.18	3170	3205	3165	4140	2230	3185	3180.24	0.18	0	1057	3238	3211	3168	3141	3098	3225	3155	27	955	100	1970	5	1	26872998	857	6.82	1.05	12	0.04	468.00	3046.00	5800	20240108	-45.00	2880	20241209	10.76	5800	-45.00	20240108	2880	10.76	20241209	11600	-72.50	20240108	2880	10.76	20241209	0.77	N	352090	100	26 억	48664	N	N	N	N
79	20241217	111137	57	100.00	KOSDAQ		화학	N	N	N	N	N	3175	-10	5	-0.31	28907135	9091	27.23	3170	3205	3165	4140	2230	3185	3179.75	0.18	0	773	3238	3211	3168	3141	3098	3225	3155	27	955	100	1970	5	1	26872998	853	6.78	1.04	12	0.03	468.00	3046.00	5800	20240108	-45.26	2880	20241209	10.24	5800	-45.26	20240108	2880	10.24	20241209	11600	-72.63	20240108	2880	10.24	20241209	0.77	N	352090	100	26 억	48664	N	N	N	N
80	20241217	101143	57	100.00	KOSDAQ		화학	N	N	N	N	N	3190	5	2	0.16	14603130	4590	13.75	3170	3205	3165	4140	2230	3185	3181.51	0.18	0	4	3238	3211	3168	3141	3098	3225	3155	27	955	100	1970	5	1	26872998	857	6.82	1.05	12	0.02	468.00	3046.00	5800	20240108	-45.00	2880	20241209	10.76	5800	-45.00	20240108	2880	10.76	20241209	11600	-72.50	20240108	2880	10.76	20241209	0.77	N	352090	100	26 억	48664	N	N	N	N
81	20241217	091200	57	100.00	KOSDAQ		화학	N	N	N	N	N	3165	-20	5	-0.63	561310	177	0.53	3170	3185	3165	4140	2230	3185	3171.24	0.18	0	57	3238	3211	3168	3141	3098	3225	3155	27	955	100	1970	5	1	26872998	851	6.76	1.04	12	0.00	468.00	3046.00	5800	20240108	-45.43	2880	20241209	9.90	5800	-45.43	20240108	2880	9.90	20241209	11600	-72.72	20240108	2880	9.90	20241209	0.77	N	352090	100	26 억	48664	N	N	N	N
82	20241216	161149	57	100.00	KOSDAQ		화학	N	N	N	N	N	3185	5	2	0.16	105252995	33391	105.45	3180	3195	3125	4130	2230	3180	3152.14	0.17	0	1521	3263	3221	3148	3106	3033	3242	3127	27	950	100	1970	5	1	26872998	856	6.81	1.05	12	0.12	468.00	3046.00	5870	20231207	-45.74	2880	20241209	10.59	5800	-45.09	20240108	2880	10.59	20241209	11600	-72.54	20240108	2880	10.59	20241209	0.77	N	352090	100	26 억	46643	N	N	N	N
83	20241216	151159	57	100.00	KOSDAQ		화학	N	N	N	N	N	3185	5	2	0.16	104572755	33177	104.77	3180	3195	3125	4130	2230	3180	3151.97	0.17	0	1495	3263	3221	3148	3106	3033	3242	3127	27	950	100	1970	5	1	26872998	856	6.81	1.05	12	0.12	468.00	3046.00	5870	20231207	-45.74	2880	20241209	10.59	5800	-45.09	20240108	2880	10.59	20241209	11600	-72.54	20240108	2880	10.59	20241209	0.77	N	352090	100	26 억	46643	N	N	N	N
84	20241216	141157	57	100.00	KOSDAQ		화학	N	N	N	N	N	3150	-30	5	-0.94	86862470	27601	87.16	3180	3195	3125	4130	2230	3180	3147.08	0.17	0	1881	3263	3221	3148	3106	3033	3242	3127	27	950	100	1970	5	1	26872998	846	6.73	1.03	12	0.10	468.00	3046.00	5870	20231207	-46.34	2880	20241209	9.38	5800	-45.69	20240108	2880	9.38	20241209	11600	-72.84	20240108	2880	9.38	20241209	0.77	N	352090	100	26 억	46643	N	N	N	N
85	20241216	131159	57	100.00	KOSDAQ		화학	N	N	N	N	N	3150	-30	5	-0.94	67741290	21520	67.96	3180	3195	3125	4130	2230	3180	3147.83	0.17	0	-80	3263	3221	3148	3106	3033	3242	3127	27	950	100	1970	5	1	26872998	846	6.73	1.03	12	0.08	468.00	3046.00	5870	20231207	-46.34	2880	20241209	9.38	5800	-45.69	20240108	2880	9.38	20241209	11600	-72.84	20240108	2880	9.38	20241209	0.77	N	352090	100	26 억	46643	N	N	N	N
86	20241216	121157	57	100.00	KOSDAQ		화학	N	N	N	N	N	3140	-40	5	-1.26	48765180	15486	48.90	3180	3195	3135	4130	2230	3180	3148.98	0.17	0	-903	3263	3221	3148	3106	3033	3242	3127	27	950	100	1970	5	1	26872998	844	6.71	1.03	12	0.06	468.00	3046.00	5870	20231207	-46.51	2880	20241209	9.03	5800	-45.86	20240108	2880	9.03	20241209	11600	-72.93	20240108	2880	9.03	20241209	0.77	N	352090	100	26 억	46643	N	N	N	N
87	20241216	111157	57	100.00	KOSDAQ		화학	N	N	N	N	N	3145	-35	5	-1.10	41320505	13116	41.42	3180	3195	3135	4130	2230	3180	3150.39	0.17	0	-1096	3263	3221	3148	3106	3033	3242	3127	27	950	100	1970	5	1	26872998	845	6.72	1.03	12	0.05	468.00	3046.00	5870	20231207	-46.42	2880	20241209	9.20	5800	-45.78	20240108	2880	9.20	20241209	11600	-72.89	20240108	2880	9.20	20241209	0.77	N	352090	100	26 억	46643	N	N	N	N
88	20241216	101159	57	100.00	KOSDAQ		화학	N	N	N	N	N	3170	-10	5	-0.31	9814295	3103	9.80	3180	3195	3150	4130	2230	3180	3162.84	0.17	0	-936	3263	3221	3148	3106	3033	3242	3127	27	950	100	1970	5	1	26872998	852	6.77	1.04	12	0.01	468.00	3046.00	5870	20231207	-46.00	2880	20241209	10.07	5800	-45.34	20240108	2880	10.07	20241209	11600	-72.67	20240108	2880	10.07	20241209	0.77	N	352090	100	26 억	46643	N	N	N	N
89	20241216	091159	57	100.00	KOSDAQ		화학	N	N	N	N	N	3185	5	2	0.16	111325	35	0.11	3180	3195	3180	4130	2230	3180	3180.71	0.17	0	-29	3263	3221	3148	3106	3033	3242	3127	27	950	100	1970	5	1	26872998	856	6.81	1.05	12	0.00	468.00	3046.00	5870	20231207	-45.74	2880	20241209	10.59	5800	-45.09	20240108	2880	10.59	20241209	11600	-72.54	20240108	2880	10.59	20241209	0.77	N	352090	100	26 억	46643	N	N	N	N
90	20241213	161149	57	100.00	KOSDAQ		화학	N	N	N	N	N	3180	70	2	2.25	99734935	31663	117.69	3075	3190	3075	4040	2180	3110	3149.89	0.15	0	4633	3183	3146	3103	3066	3023	3125	3045	27	930	100	1920	5	1	26872998	855	6.79	1.04	12	0.12	468.00	3046.00	5870	20231207	-45.83	2880	20241209	10.42	5800	-45.17	20240108	2880	10.42	20241209	11600	-72.59	20240108	2880	10.42	20241209	0.76	N	352090	100	26 억	40007	N	N	N	N
91	20241213	151155	57	100.00	KOSDAQ		화학	N	N	N	N	N	3165	55	2	1.77	94064810	29876	111.05	3075	3190	3075	4040	2180	3110	3148.51	0.15	0	4684	3183	3146	3103	3066	3023	3125	3045	27	930	100	1920	5	1	26872998	851	6.76	1.04	12	0.11	468.00	3046.00	5870	20231207	-46.08	2880	20241209	9.90	5800	-45.43	20240108	2880	9.90	20241209	11600	-72.72	20240108	2880	9.90	20241209	0.76	N	352090	100	26 억	40007	N	N	N	N
92	20241213	141155	57	100.00	KOSDAQ		화학	N	N	N	N	N	3150	40	2	1.29	79904785	25384	94.35	3075	3190	3075	4040	2180	3110	3147.84	0.15	0	2455	3183	3146	3103	3066	3023	3125	3045	27	930	100	1920	5	1	26872998	846	6.73	1.03	12	0.09	468.00	3046.00	5870	20231207	-46.34	2880	20241209	9.38	5800	-45.69	20240108	2880	9.38	20241209	11600	-72.84	20240108	2880	9.38	20241209	0.76	N	352090	100	26 억	40007	N	N	N	N
93	20241213	131156	57	100.00	KOSDAQ		화학	N	N	N	N	N	3185	75	2	2.41	65890385	20963	77.92	3075	3190	3075	4040	2180	3110	3143.18	0.15	0	2545	3183	3146	3103	3066	3023	3125	3045	27	930	100	1920	5	1	26872998	856	6.81	1.05	12	0.08	468.00	3046.00	5870	20231207	-45.74	2880	20241209	10.59	5800	-45.09	20240108	2880	10.59	20241209	11600	-72.54	20240108	2880	10.59	20241209	0.76	N	352090	100	26 억	40007	N	N	N	N
94	20241213	121155	57	100.00	KOSDAQ		화학	N	N	N	N	N	3155	45	2	1.45	44703895	14276	53.06	3075	3155	3075	4040	2180	3110	3131.40	0.15	0	637	3183	3146	3103	3066	3023	3125	3045	27	930	100	1920	5	1	26872998	848	6.74	1.04	12	0.05	468.00	3046.00	5870	20231207	-46.25	2880	20241209	9.55	5800	-45.60	20240108	2880	9.55	20241209	11600	-72.80	20240108	2880	9.55	20241209	0.76	N	352090	100	26 억	40007	N	N	N	N
95	20241213	111153	57	100.00	KOSDAQ		화학	N	N	N	N	N	3130	20	2	0.64	22354170	7165	26.63	3075	3145	3075	4040	2180	3110	3119.91	0.15	0	138	3183	3146	3103	3066	3023	3125	3045	27	930	100	1920	5	1	26872998	841	6.69	1.03	12	0.03	468.00	3046.00	5870	20231207	-46.68	2880	20241209	8.68	5800	-46.03	20240108	2880	8.68	20241209	11600	-73.02	20240108	2880	8.68	20241209	0.76	N	352090	100	26 억	40007	N	N	N	N
96	20241213	101145	57	100.00	KOSDAQ		화학	N	N	N	N	N	3130	20	2	0.64	17289020	5546	20.61	3075	3145	3075	4040	2180	3110	3117.39	0.15	0	348	3183	3146	3103	3066	3023	3125	3045	27	930	100	1920	5	1	26872998	841	6.69	1.03	12	0.02	468.00	3046.00	5870	20231207	-46.68	2880	20241209	8.68	5800	-46.03	20240108	2880	8.68	20241209	11600	-73.02	20240108	2880	8.68	20241209	0.76	N	352090	100	26 억	40007	N	N	N	N
97	20241213	091147	57	100.00	KOSDAQ		화학	N	N	N	N	N	3100	-10	5	-0.32	3593815	1158	4.30	3075	3130	3075	4040	2180	3110	3103.47	0.15	0	-21	3183	3146	3103	3066	3023	3125	3045	27	930	100	1920	5	1	26872998	833	6.62	1.02	12	0.00	468.00	3046.00	5870	20231207	-47.19	2880	20241209	7.64	5800	-46.55	20240108	2880	7.64	20241209	11600	-73.28	20240108	2880	7.64	20241209	0.76	N	352090	100	26 억	40007	N	N	N	N
98	20241212	161153	57	100.00	KOSDAQ		화학	N	N	N	N	N	3110	5	2	0.16	83220440	26903	104.47	3115	3140	3060	4035	2175	3105	3093.35	0.13	0	5503	3141	3122	3086	3067	3031	3132	3077	27	930	100	1920	5	1	26872998	836	6.65	1.02	12	0.10	468.00	3046.00	6105	20231205	-49.06	2880	20241209	7.99	5800	-46.38	20240108	2880	7.99	20241209	11600	-73.19	20240108	2880	7.99	20241209	0.76	N	352090	100	26 억	34504	N	N	N	N
99	20241212	151146	57	100.00	KOSDAQ		화학	N	N	N	N	N	3090	-15	5	-0.48	79472890	25698	99.79	3115	3140	3060	4035	2175	3105	3092.57	0.13	0	5509	3141	3122	3086	3067	3031	3132	3077	27	930	100	1920	5	1	26872998	830	6.60	1.01	12	0.10	468.00	3046.00	6105	20231205	-49.39	2880	20241209	7.29	5800	-46.72	20240108	2880	7.29	20241209	11600	-73.36	20240108	2880	7.29	20241209	0.76	N	352090	100	26 억	34504	N	N	N	N
100	20241212	141144	57	100.00	KOSDAQ		화학	N	N	N	N	N	3105	0	3	0.00	77006675	24904	96.71	3115	3140	3060	4035	2175	3105	3092.14	0.13	0	5107	3141	3122	3086	3067	3031	3132	3077	27	930	100	1920	5	1	26872998	834	6.63	1.02	12	0.09	468.00	3046.00	6105	20231205	-49.14	2880	20241209	7.81	5800	-46.47	20240108	2880	7.81	20241209	11600	-73.23	20240108	2880	7.81	20241209	0.76	N	352090	100	26 억	34504	N	N	N	N
101	20241212	131133	57	100.00	KOSDAQ		화학	N	N	N	N	N	3090	-15	5	-0.48	73272725	23693	92.00	3115	3140	3060	4035	2175	3105	3092.59	0.13	0	5339	3141	3122	3086	3067	3031	3132	3077	27	930	100	1920	5	1	26872998	830	6.60	1.01	12	0.09	468.00	3046.00	6105	20231205	-49.39	2880	20241209	7.29	5800	-46.72	20240108	2880	7.29	20241209	11600	-73.36	20240108	2880	7.29	20241209	0.76	N	352090	100	26 억	34504	N	N	N	N
102	20241212	121127	57	100.00	KOSDAQ		화학	N	N	N	N	N	3110	5	2	0.16	51302335	16548	64.26	3115	3140	3060	4035	2175	3105	3100.21	0.13	0	2596	3141	3122	3086	3067	3031	3132	3077	27	930	100	1920	5	1	26872998	836	6.65	1.02	12	0.06	468.00	3046.00	6105	20231205	-49.06	2880	20241209	7.99	5800	-46.38	20240108	2880	7.99	20241209	11600	-73.19	20240108	2880	7.99	20241209	0.76	N	352090	100	26 억	34504	N	N	N	N
103	20241212	111138	57	100.00	KOSDAQ		화학	N	N	N	N	N	3110	5	2	0.16	47741850	15401	59.81	3115	3140	3060	4035	2175	3105	3099.92	0.13	0	2886	3141	3122	3086	3067	3031	3132	3077	27	930	100	1920	5	1	26872998	836	6.65	1.02	12	0.06	468.00	3046.00	6105	20231205	-49.06	2880	20241209	7.99	5800	-46.38	20240108	2880	7.99	20241209	11600	-73.19	20240108	2880	7.99	20241209	0.76	N	352090	100	26 억	34504	N	N	N	N
104	20241212	101135	57	100.00	KOSDAQ		화학	N	N	N	N	N	3080	-25	5	-0.81	36329055	11712	45.48	3115	3140	3060	4035	2175	3105	3101.87	0.13	0	2353	3141	3122	3086	3067	3031	3132	3077	27	930	100	1920	5	1	26872998	828	6.58	1.01	12	0.04	468.00	3046.00	6105	20231205	-49.55	2880	20241209	6.94	5800	-46.90	20240108	2880	6.94	20241209	11600	-73.45	20240108	2880	6.94	20241209	0.76	N	352090	100	26 억	34504	N	N	N	N
105	20241212	091146	57	100.00	KOSDAQ		화학	N	N	N	N	N	3115	10	2	0.32	599870	193	0.75	3115	3125	3105	4035	2175	3105	3108.13	0.13	0	-18	3141	3122	3086	3067	3031	3132	3077	27	930	100	1920	5	1	26872998	837	6.66	1.02	12	0.00	468.00	3046.00	6105	20231205	-48.98	2880	20241209	8.16	5800	-46.29	20240108	2880	8.16	20241209	11600	-73.15	20240108	2880	8.16	20241209	0.76	N	352090	100	26 억	34504	N	N	N	N
106	20241211	161140	57	100.00	KOSDAQ		화학	N	N	N	N	N	3105	55	2	1.80	79227055	25751	106.67	3050	3105	3050	3965	2135	3050	3076.66	0.11	0	5792	3136	3092	3016	2972	2896	3115	2995	27	915	100	1890	5	1	26872998	834	6.63	1.02	12	0.10	468.00	3046.00	6255	20231204	-50.36	2880	20241209	7.81	5800	-46.47	20240108	2880	7.81	20241209	11600	-73.23	20240108	2880	7.81	20241209	0.72	N	352090	100	26 억	28712	N	N	N	N
107	20241211	151103	57	100.00	KOSDAQ		화학	N	N	N	N	N	3100	50	2	1.64	77604930	25228	104.50	3050	3105	3050	3965	2135	3050	3076.14	0.11	0	5795	3136	3092	3016	2972	2896	3115	2995	27	915	100	1890	5	1	26872998	833	6.62	1.02	12	0.09	468.00	3046.00	6255	20231204	-50.44	2880	20241209	7.64	5800	-46.55	20240108	2880	7.64	20241209	11600	-73.28	20240108	2880	7.64	20241209	0.72	N	352090	100	26 억	28712	N	N	N	N
108	20241211	141148	57	100.00	KOSDAQ		화학	N	N	N	N	N	3095	45	2	1.48	71940225	23394	96.91	3050	3105	3050	3965	2135	3050	3075.16	0.11	0	5485	3136	3092	3016	2972	2896	3115	2995	27	915	100	1890	5	1	26872998	832	6.61	1.02	12	0.09	468.00	3046.00	6255	20231204	-50.52	2880	20241209	7.47	5800	-46.64	20240108	2880	7.47	20241209	11600	-73.32	20240108	2880	7.47	20241209	0.72	N	352090	100	26 억	28712	N	N	N	N
109	20241211	131149	57	100.00	KOSDAQ		화학	N	N	N	N	N	3090	40	2	1.31	60636400	19702	81.61	3050	3105	3050	3965	2135	3050	3077.68	0.11	0	5507	3136	3092	3016	2972	2896	3115	2995	27	915	100	1890	5	1	26872998	830	6.60	1.01	12	0.07	468.00	3046.00	6255	20231204	-50.60	2880	20241209	7.29	5800	-46.72	20240108	2880	7.29	20241209	11600	-73.36	20240108	2880	7.29	20241209	0.72	N	352090	100	26 억	28712	N	N	N	N
110	20241211	121151	57	100.00	KOSDAQ		화학	N	N	N	N	N	3100	50	2	1.64	58141000	18895	78.27	3050	3105	3050	3965	2135	3050	3077.06	0.11	0	5795	3136	3092	3016	2972	2896	3115	2995	27	915	100	1890	5	1	26872998	833	6.62	1.02	12	0.07	468.00	3046.00	6255	20231204	-50.44	2880	20241209	7.64	5800	-46.55	20240108	2880	7.64	20241209	11600	-73.28	20240108	2880	7.64	20241209	0.72	N	352090	100	26 억	28712	N	N	N	N
111	20241211	111146	57	100.00	KOSDAQ		화학	N	N	N	N	N	3085	35	2	1.15	53285745	17324	71.76	3050	3100	3050	3965	2135	3050	3075.83	0.11	0	5501	3136	3092	3016	2972	2896	3115	2995	27	915	100	1890	5	1	26872998	829	6.59	1.01	12	0.06	468.00	3046.00	6255	20231204	-50.68	2880	20241209	7.12	5800	-46.81	20240108	2880	7.12	20241209	11600	-73.41	20240108	2880	7.12	20241209	0.72	N	352090	100	26 억	28712	N	N	N	N
112	20241211	101147	57	100.00	KOSDAQ		화학	N	N	N	N	N	3080	30	2	0.98	38718900	12601	52.20	3050	3100	3050	3965	2135	3050	3072.68	0.11	0	3080	3136	3092	3016	2972	2896	3115	2995	27	915	100	1890	5	1	26872998	828	6.58	1.01	12	0.05	468.00	3046.00	6255	20231204	-50.76	2880	20241209	6.94	5800	-46.90	20240108	2880	6.94	20241209	11600	-73.45	20240108	2880	6.94	20241209	0.72	N	352090	100	26 억	28712	N	N	N	N
113	20241211	091152	57	100.00	KOSDAQ		화학	N	N	N	N	N	3085	35	2	1.15	4248940	1386	5.74	3050	3085	3050	3965	2135	3050	3065.61	0.11	0	1213	3136	3092	3016	2972	2896	3115	2995	27	915	100	1890	5	1	26872998	829	6.59	1.01	12	0.01	468.00	3046.00	6255	20231204	-50.68	2880	20241209	7.12	5800	-46.81	20240108	2880	7.12	20241209	11600	-73.41	20240108	2880	7.12	20241209	0.72	N	352090	100	26 억	28712	N	N	N	N
114	20241210	161136	57	100.00	KOSDAQ		화학	N	N	N	N	N	3050	110	2	3.74	72516055	24140	22.16	2940	3060	2940	3820	2060	2940	3003.98	0.09	0	5242	3160	3050	2965	2855	2770	3007	2812	27	880	100	1820	5	1	26872998	820	6.52	1.00	12	0.09	468.00	3046.00	6895	20231201	-55.77	2880	20241209	5.90	5800	-47.41	20240108	2880	5.90	20241209	11600	-73.71	20240108	2880	5.90	20241209	0.71	N	352090	100	26 억	23470	N	N	N	N
115	20241210	151139	57	100.00	KOSDAQ		화학	N	N	N	N	N	3040	100	2	3.40	70629405	23520	21.59	2940	3060	2940	3820	2060	2940	3002.95	0.09	0	5110	3160	3050	2965	2855	2770	3007	2812	27	880	100	1820	5	1	26872998	817	6.50	1.00	12	0.09	468.00	3046.00	6895	20231201	-55.91	2880	20241209	5.56	5800	-47.59	20240108	2880	5.56	20241209	11600	-73.79	20240108	2880	5.56	20241209	0.71	N	352090	100	26 억	23470	N	N	N	N
116	20241210	141138	57	100.00	KOSDAQ		화학	N	N	N	N	N	3035	95	2	3.23	67583655	22520	20.67	2940	3035	2940	3820	2060	2940	3001.05	0.09	0	4880	3160	3050	2965	2855	2770	3007	2812	27	880	100	1820	5	1	26872998	816	6.49	1.00	12	0.08	468.00	3046.00	6895	20231201	-55.98	2880	20241209	5.38	5800	-47.67	20240108	2880	5.38	20241209	11600	-73.84	20240108	2880	5.38	20241209	0.71	N	352090	100	26 억	23470	N	N	N	N
117	20241210	131141	57	100.00	KOSDAQ		화학	N	N	N	N	N	3015	75	2	2.55	63385185	21131	19.40	2940	3035	2940	3820	2060	2940	2999.63	0.09	0	4575	3160	3050	2965	2855	2770	3007	2812	27	880	100	1820	5	1	26872998	810	6.44	0.99	12	0.08	468.00	3046.00	6895	20231201	-56.27	2880	20241209	4.69	5800	-48.02	20240108	2880	4.69	20241209	11600	-74.01	20240108	2880	4.69	20241209	0.71	N	352090	100	26 억	23470	N	N	N	N
118	20241210	121138	57	100.00	KOSDAQ		화학	N	N	N	N	N	3030	90	2	3.06	51803440	17274	15.86	2940	3030	2940	3820	2060	2940	2998.93	0.09	0	4563	3160	3050	2965	2855	2770	3007	2812	27	880	100	1820	5	1	26872998	814	6.47	0.99	12	0.06	468.00	3046.00	6895	20231201	-56.06	2880	20241209	5.21	5800	-47.76	20240108	2880	5.21	20241209	11600	-73.88	20240108	2880	5.21	20241209	0.71	N	352090	100	26 억	23470	N	N	N	N
119	20241210	111138	57	100.00	KOSDAQ		화학	N	N	N	N	N	2995	55	2	1.87	38859405	12971	11.91	2940	3020	2940	3820	2060	2940	2995.87	0.09	0	3156	3160	3050	2965	2855	2770	3007	2812	27	880	100	1820	5	1	26872998	805	6.40	0.98	12	0.05	468.00	3046.00	6895	20231201	-56.56	2880	20241209	3.99	5800	-48.36	20240108	2880	3.99	20241209	11600	-74.18	20240108	2880	3.99	20241209	0.71	N	352090	100	26 억	23470	N	N	N	N
120	20241210	101139	57	100.00	KOSDAQ		화학	N	N	N	N	N	3015	75	2	2.55	25756265	8588	7.88	2940	3020	2940	3820	2060	2940	2999.10	0.09	0	2320	3160	3050	2965	2855	2770	3007	2812	27	880	100	1820	5	1	26872998	810	6.44	0.99	12	0.03	468.00	3046.00	6895	20231201	-56.27	2880	20241209	4.69	5800	-48.02	20240108	2880	4.69	20241209	11600	-74.01	20240108	2880	4.69	20241209	0.71	N	352090	100	26 억	23470	N	N	N	N
121	20241210	091146	57	100.00	KOSDAQ		화학	N	N	N	N	N	3000	60	2	2.04	3110465	1045	0.96	2940	3000	2940	3820	2060	2940	2976.52	0.09	0	688	3160	3050	2965	2855	2770	3007	2812	27	880	100	1820	5	1	26872998	806	6.41	0.98	12	0.00	468.00	3046.00	6895	20231201	-56.49	2880	20241209	4.17	5800	-48.28	20240108	2880	4.17	20241209	11600	-74.14	20240108	2880	4.17	20241209	0.71	N	352090	100	26 억	23470	N	N	N	N
122	20241209	161135	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2940	-150	5	-4.85	320505635	108825	244.03	3075	3075	2880	4015	2165	3090	2945.15	0.16	0	-19912	3223	3156	3103	3036	2983	3130	3010	27	925	100	1910	5	1	26872998	790	6.28	0.97	12	0.40	468.00	3046.00	7030	20231130	-58.18	2880	20241209	2.08	5800	-49.31	20240108	2880	2.08	20241209	11600	-74.66	20240108	2880	2.08	20241209	0.71	N	352090	100	26 억	43511	N	N	N	N
123	20241209	151137	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2905	-185	5	-5.99	302406390	102602	230.08	3075	3075	2880	4015	2165	3090	2947.37	0.16	0	-20180	3223	3156	3103	3036	2983	3130	3010	27	925	100	1910	5	1	26872998	781	6.21	0.95	12	0.38	468.00	3046.00	7030	20231130	-58.68	2880	20241209	0.87	5800	-49.91	20240108	2880	0.87	20241209	11600	-74.96	20240108	2880	0.87	20241209	0.71	N	352090	100	26 억	43511	N	N	N	N
124	20241209	141136	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2915	-175	5	-5.66	267154360	90558	203.07	3075	3075	2880	4015	2165	3090	2950.09	0.16	0	-20993	3223	3156	3103	3036	2983	3130	3010	27	925	100	1910	5	1	26872998	783	6.23	0.96	12	0.34	468.00	3046.00	7030	20231130	-58.53	2880	20241209	1.22	5800	-49.74	20240108	2880	1.22	20241209	11600	-74.87	20240108	2880	1.22	20241209	0.71	N	352090	100	26 억	43511	N	N	N	N
125	20241209	131140	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2915	-175	5	-5.66	211159860	71458	160.24	3075	3075	2880	4015	2165	3090	2955.02	0.16	0	-21743	3223	3156	3103	3036	2983	3130	3010	27	925	100	1910	5	1	26872998	783	6.23	0.96	12	0.27	468.00	3046.00	7030	20231130	-58.53	2880	20241209	1.22	5800	-49.74	20240108	2880	1.22	20241209	11600	-74.87	20240108	2880	1.22	20241209	0.71	N	352090	100	26 억	43511	N	N	N	N
126	20241209	121135	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2945	-145	5	-4.69	167521030	56466	126.62	3075	3075	2925	4015	2165	3090	2966.76	0.16	0	-19589	3223	3156	3103	3036	2983	3130	3010	27	925	100	1910	5	1	26872998	791	6.29	0.97	12	0.21	468.00	3046.00	7030	20231130	-58.11	2925	20241209	0.68	5800	-49.22	20240108	2925	0.68	20241209	11600	-74.61	20240108	2925	0.68	20241209	0.71	N	352090	100	26 억	43511	N	N	N	N
127	20241209	111136	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2955	-135	5	-4.37	129563760	43568	97.70	3075	3075	2945	4015	2165	3090	2973.83	0.16	0	-11624	3223	3156	3103	3036	2983	3130	3010	27	925	100	1910	5	1	26872998	794	6.31	0.97	12	0.16	468.00	3046.00	7030	20231130	-57.97	2945	20241209	0.34	5800	-49.05	20240108	2945	0.34	20241209	11600	-74.53	20240108	2945	0.34	20241209	0.71	N	352090	100	26 억	43511	N	N	N	N
128	20241209	101133	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2975	-115	5	-3.72	103830275	34857	78.16	3075	3075	2945	4015	2165	3090	2978.75	0.16	0	-8115	3223	3156	3103	3036	2983	3130	3010	27	925	100	1910	5	1	26872998	799	6.36	0.98	12	0.13	468.00	3046.00	7030	20231130	-57.68	2945	20241209	1.02	5800	-48.71	20240108	2945	1.02	20241209	11600	-74.35	20240108	2945	1.02	20241209	0.71	N	352090	100	26 억	43511	N	N	N	N
129	20241209	091127	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2985	-105	5	-3.40	43566585	14480	32.47	3075	3075	2970	4015	2165	3090	3008.74	0.16	0	-2877	3223	3156	3103	3036	2983	3130	3010	27	925	100	1910	5	1	26872998	802	6.38	0.98	12	0.05	468.00	3046.00	7030	20231130	-57.54	2970	20241209	0.51	5800	-48.53	20240108	2970	0.51	20241209	11600	-74.27	20240108	2970	0.51	20241209	0.71	N	352090	100	26 억	43511	N	N	N	N
130	20241206	161126	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3090	-60	5	-1.90	136954055	44376	181.36	3150	3170	3050	4095	2205	3150	3086.22	0.18	0	-5364	3253	3201	3148	3096	3043	3175	3070	27	945	100	1950	5	1	26872998	830	6.60	1.01	12	0.17	468.00	3046.00	7800	20231129	-60.38	3050	20241206	1.31	5800	-46.72	20240108	3050	1.31	20241206	11740	-73.68	20231207	3050	1.31	20241206	0.71	N	352090	100	26 억	48863	N	N	N	N
131	20241206	151130	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3085	-65	5	-2.06	133037965	43107	176.17	3150	3170	3050	4095	2205	3150	3086.23	0.18	0	-5313	3253	3201	3148	3096	3043	3175	3070	27	945	100	1950	5	1	26872998	829	6.59	1.01	12	0.16	468.00	3046.00	7800	20231129	-60.45	3050	20241206	1.15	5800	-46.81	20240108	3050	1.15	20241206	11740	-73.72	20231207	3050	1.15	20241206	0.71	N	352090	100	26 억	48863	N	N	N	N
132	20241206	141127	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3090	-60	5	-1.90	104886530	33929	138.66	3150	3170	3055	4095	2205	3150	3091.35	0.18	0	-6297	3253	3201	3148	3096	3043	3175	3070	27	945	100	1950	5	1	26872998	830	6.60	1.01	12	0.13	468.00	3046.00	7800	20231129	-60.38	3055	20241206	1.15	5800	-46.72	20240108	3055	1.15	20241206	11740	-73.68	20231207	3055	1.15	20241206	0.71	N	352090	100	26 억	48863	N	N	N	N
133	20241206	131128	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3055	-95	5	-3.02	85952035	27752	113.42	3150	3170	3055	4095	2205	3150	3097.15	0.18	0	-7022	3253	3201	3148	3096	3043	3175	3070	27	945	100	1950	5	1	26872998	821	6.53	1.00	12	0.10	468.00	3046.00	7800	20231129	-60.83	3055	20241206	0.00	5800	-47.33	20240108	3055	0.00	20241206	11740	-73.98	20231207	3055	0.00	20241206	0.71	N	352090	100	26 억	48863	N	N	N	N
134	20241206	121119	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3110	-40	5	-1.27	75082845	24205	98.92	3150	3170	3055	4095	2205	3150	3101.96	0.18	0	-7871	3253	3201	3148	3096	3043	3175	3070	27	945	100	1950	5	1	26872998	836	6.65	1.02	12	0.09	468.00	3046.00	7800	20231129	-60.13	3055	20241206	1.80	5800	-46.38	20240108	3055	1.80	20241206	11740	-73.51	20231207	3055	1.80	20241206	0.71	N	352090	100	26 억	48863	N	N	N	N
135	20241206	111118	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3085	-65	5	-2.06	72417665	23343	95.40	3150	3170	3055	4095	2205	3150	3102.33	0.18	0	-8060	3253	3201	3148	3096	3043	3175	3070	27	945	100	1950	5	1	26872998	829	6.59	1.01	12	0.09	468.00	3046.00	7800	20231129	-60.45	3055	20241206	0.98	5800	-46.81	20240108	3055	0.98	20241206	11740	-73.72	20231207	3055	0.98	20241206	0.71	N	352090	100	26 억	48863	N	N	N	N
136	20241206	101118	57	100.00	KOSDAQ		화학	N	N	N	N	N	3115	-35	5	-1.11	42408870	13596	55.56	3150	3170	3095	4095	2205	3150	3119.22	0.18	0	-5063	3253	3201	3148	3096	3043	3175	3070	27	945	100	1950	5	1	26872998	837	6.66	1.02	12	0.05	468.00	3046.00	7800	20231129	-60.06	3060	20241115	1.80	5800	-46.29	20240108	3060	1.80	20241115	11740	-73.47	20231207	3060	1.80	20241115	0.71	N	352090	100	26 억	48863	N	N	N	N
137	20241206	091128	57	100.00	KOSDAQ		화학	N	N	N	N	N	3120	-30	5	-0.95	10547975	3364	13.75	3150	3150	3105	4095	2205	3150	3135.55	0.18	0	90	3253	3201	3148	3096	3043	3175	3070	27	945	100	1950	5	1	26872998	838	6.67	1.02	12	0.01	468.00	3046.00	7800	20231129	-60.00	3060	20241115	1.96	5800	-46.21	20240108	3060	1.96	20241115	11740	-73.42	20231207	3060	1.96	20241115	0.71	N	352090	100	26 억	48863	N	N	N	N
138	20241205	161104	57	100.00	KOSDAQ		화학	N	N	N	N	N	3150	-50	5	-1.56	76672425	24469	46.44	3160	3200	3095	4160	2240	3200	3133.45	0.22	0	-9070	3276	3237	3191	3152	3106	3257	3172	27	960	100	1980	5	1	26872998	846	6.73	1.03	12	0.09	468.00	3046.00	8165	20231128	-61.42	3060	20241115	2.94	5800	-45.69	20240108	3060	2.94	20241115	12210	-74.20	20231205	3060	2.94	20241115	0.70	N	352090	100	26 억	57933	N	N	N	N
139	20241205	151112	57	100.00	KOSDAQ		화학	N	N	N	N	N	3135	-65	5	-2.03	74892805	23902	45.37	3160	3200	3095	4160	2240	3200	3133.33	0.22	0	-8837	3276	3237	3191	3152	3106	3257	3172	27	960	100	1980	5	1	26872998	842	6.70	1.03	12	0.09	468.00	3046.00	8165	20231128	-61.60	3060	20241115	2.45	5800	-45.95	20240108	3060	2.45	20241115	12210	-74.32	20231205	3060	2.45	20241115	0.70	N	352090	100	26 억	57933	N	N	N	N
140	20241205	141056	57	100.00	KOSDAQ		화학	N	N	N	N	N	3145	-55	5	-1.72	42847915	13615	25.84	3160	3200	3120	4160	2240	3200	3147.11	0.22	0	-3436	3276	3237	3191	3152	3106	3257	3172	27	960	100	1980	5	1	26872998	845	6.72	1.03	12	0.05	468.00	3046.00	8165	20231128	-61.48	3060	20241115	2.78	5800	-45.78	20240108	3060	2.78	20241115	12210	-74.24	20231205	3060	2.78	20241115	0.70	N	352090	100	26 억	57933	N	N	N	N
141	20241205	131107	57	100.00	KOSDAQ		화학	N	N	N	N	N	3130	-70	5	-2.19	40188200	12765	24.23	3160	3200	3130	4160	2240	3200	3148.31	0.22	0	-3086	3276	3237	3191	3152	3106	3257	3172	27	960	100	1980	5	1	26872998	841	6.69	1.03	12	0.05	468.00	3046.00	8165	20231128	-61.67	3060	20241115	2.29	5800	-46.03	20240108	3060	2.29	20241115	12210	-74.37	20231205	3060	2.29	20241115	0.70	N	352090	100	26 억	57933	N	N	N	N
142	20241205	121106	57	100.00	KOSDAQ		화학	N	N	N	N	N	3160	-40	5	-1.25	30764135	9759	18.52	3160	3200	3140	4160	2240	3200	3152.39	0.22	0	-1241	3276	3237	3191	3152	3106	3257	3172	27	960	100	1980	5	1	26872998	849	6.75	1.04	12	0.04	468.00	3046.00	8165	20231128	-61.30	3060	20241115	3.27	5800	-45.52	20240108	3060	3.27	20241115	12210	-74.12	20231205	3060	3.27	20241115	0.70	N	352090	100	26 억	57933	N	N	N	N
143	20241205	111105	57	100.00	KOSDAQ		화학	N	N	N	N	N	3155	-45	5	-1.41	18866460	5979	11.35	3160	3200	3145	4160	2240	3200	3155.45	0.22	0	-1241	3276	3237	3191	3152	3106	3257	3172	27	960	100	1980	5	1	26872998	848	6.74	1.04	12	0.02	468.00	3046.00	8165	20231128	-61.36	3060	20241115	3.10	5800	-45.60	20240108	3060	3.10	20241115	12210	-74.16	20231205	3060	3.10	20241115	0.70	N	352090	100	26 억	57933	N	N	N	N
144	20241205	101104	57	100.00	KOSDAQ		화학	N	N	N	N	N	3155	-45	5	-1.41	18491190	5860	11.12	3160	3200	3145	4160	2240	3200	3155.49	0.22	0	-1227	3276	3237	3191	3152	3106	3257	3172	27	960	100	1980	5	1	26872998	848	6.74	1.04	12	0.02	468.00	3046.00	8165	20231128	-61.36	3060	20241115	3.10	5800	-45.60	20240108	3060	3.10	20241115	12210	-74.16	20231205	3060	3.10	20241115	0.70	N	352090	100	26 억	57933	N	N	N	N
145	20241205	091111	57	100.00	KOSDAQ		화학	N	N	N	N	N	3170	-30	5	-0.94	3002935	947	1.80	3160	3200	3160	4160	2240	3200	3171.00	0.22	0	-285	3276	3237	3191	3152	3106	3257	3172	27	960	100	1980	5	1	26872998	852	6.77	1.04	12	0.00	468.00	3046.00	8165	20231128	-61.18	3060	20241115	3.59	5800	-45.34	20240108	3060	3.59	20241115	12210	-74.04	20231205	3060	3.59	20241115	0.70	N	352090	100	26 억	57933	N	N	N	N
146	20241204	161045	57	100.00	KOSDAQ		화학	N	N	N	N	N	3200	-35	5	-1.08	166765280	52686	116.43	3160	3230	3145	4205	2265	3235	3165.27	0.22	0	-524	3328	3281	3218	3171	3108	3305	3195	27	970	100	2000	5	1	26872998	860	6.84	1.05	12	0.20	468.00	3046.00	8970	20231127	-64.33	3060	20241115	4.58	5800	-44.83	20240108	3060	4.58	20241115	12510	-74.42	20231204	3060	4.58	20241115	0.71	N	352090	100	26 억	58457	N	N	N	N
147	20241204	151048	57	100.00	KOSDAQ		화학	N	N	N	N	N	3210	-25	5	-0.77	163197345	51571	113.97	3160	3230	3145	4205	2265	3235	3164.52	0.22	0	-330	3328	3281	3218	3171	3108	3305	3195	27	970	100	2000	5	1	26872998	863	6.86	1.05	12	0.19	468.00	3046.00	8970	20231127	-64.21	3060	20241115	4.90	5800	-44.66	20240108	3060	4.90	20241115	12510	-74.34	20231204	3060	4.90	20241115	0.71	N	352090	100	26 억	58457	N	N	N	N
148	20241204	141050	57	100.00	KOSDAQ		화학	N	N	N	N	N	3180	-55	5	-1.70	130328515	41195	91.04	3160	3230	3145	4205	2265	3235	3163.70	0.22	0	-1596	3328	3281	3218	3171	3108	3305	3195	27	970	100	2000	5	1	26872998	855	6.79	1.04	12	0.15	468.00	3046.00	8970	20231127	-64.55	3060	20241115	3.92	5800	-45.17	20240108	3060	3.92	20241115	12510	-74.58	20231204	3060	3.92	20241115	0.71	N	352090	100	26 억	58457	N	N	N	N
149	20241204	131043	57	100.00	KOSDAQ		화학	N	N	N	N	N	3160	-75	5	-2.32	109068695	34472	76.18	3160	3230	3150	4205	2265	3235	3163.98	0.22	0	-2079	3328	3281	3218	3171	3108	3305	3195	27	970	100	2000	5	1	26872998	849	6.75	1.04	12	0.13	468.00	3046.00	8970	20231127	-64.77	3060	20241115	3.27	5800	-45.52	20240108	3060	3.27	20241115	12510	-74.74	20231204	3060	3.27	20241115	0.71	N	352090	100	26 억	58457	N	N	N	N
150	20241204	121038	57	100.00	KOSDAQ		화학	N	N	N	N	N	3165	-70	5	-2.16	106247125	33580	74.21	3160	3230	3150	4205	2265	3235	3164.00	0.22	0	-1981	3328	3281	3218	3171	3108	3305	3195	27	970	100	2000	5	1	26872998	851	6.76	1.04	12	0.12	468.00	3046.00	8970	20231127	-64.72	3060	20241115	3.43	5800	-45.43	20240108	3060	3.43	20241115	12510	-74.70	20231204	3060	3.43	20241115	0.71	N	352090	100	26 억	58457	N	N	N	N
151	20241204	111027	57	100.00	KOSDAQ		화학	N	N	N	N	N	3175	-60	5	-1.85	77217320	24392	53.90	3160	3230	3160	4205	2265	3235	3165.68	0.22	0	-1651	3328	3281	3218	3171	3108	3305	3195	27	970	100	2000	5	1	26872998	853	6.78	1.04	12	0.09	468.00	3046.00	8970	20231127	-64.60	3060	20241115	3.76	5800	-45.26	20240108	3060	3.76	20241115	12510	-74.62	20231204	3060	3.76	20241115	0.71	N	352090	100	26 억	58457	N	N	N	N
152	20241204	101030	57	100.00	KOSDAQ		화학	N	N	N	N	N	3185	-50	5	-1.55	54326470	17160	37.92	3160	3230	3160	4205	2265	3235	3165.88	0.22	0	-1172	3328	3281	3218	3171	3108	3305	3195	27	970	100	2000	5	1	26872998	856	6.81	1.05	12	0.06	468.00	3046.00	8970	20231127	-64.49	3060	20241115	4.08	5800	-45.09	20240108	3060	4.08	20241115	12510	-74.54	20231204	3060	4.08	20241115	0.71	N	352090	100	26 억	58457	N	N	N	N
153	20241204	091050	57	100.00	KOSDAQ		화학	N	N	N	N	N	3220	-15	5	-0.46	31302125	9899	21.88	3160	3230	3160	4205	2265	3235	3162.15	0.22	0	-826	3328	3281	3218	3171	3108	3305	3195	27	970	100	2000	5	1	26872998	865	6.88	1.06	12	0.04	468.00	3046.00	8970	20231127	-64.10	3060	20241115	5.23	5800	-44.48	20240108	3060	5.23	20241115	12510	-74.26	20231204	3060	5.23	20241115	0.71	N	352090	100	26 억	58457	N	N	N	N
154	20241203	161135	57	100.00	KOSDAQ		화학	N	N	N	N	N	3235	5	2	0.15	144580045	44969	145.37	3155	3265	3155	4195	2265	3230	3215.10	0.23	0	-3041	3280	3255	3205	3180	3130	3267	3192	27	965	100	2000	5	1	26872998	869	6.91	1.06	12	0.17	468.00	3046.00	9810	20231124	-67.02	3060	20241115	5.72	5800	-44.22	20240108	3060	5.72	20241115	12510	-74.14	20231204	3060	5.72	20241115	0.71	N	352090	100	26 억	61498	N	N	N	N
155	20241203	151217	57	100.00	KOSDAQ		화학	N	N	N	N	N	3235	5	2	0.15	139436495	43377	140.22	3155	3265	3155	4195	2265	3230	3214.53	0.23	0	-3037	3280	3255	3205	3180	3130	3267	3192	27	965	100	2000	5	1	26872998	869	6.91	1.06	12	0.16	468.00	3046.00	9810	20231124	-67.02	3060	20241115	5.72	5800	-44.22	20240108	3060	5.72	20241115	12510	-74.14	20231204	3060	5.72	20241115	0.71	N	352090	100	26 억	61498	N	N	N	N
156	20241203	141153	57	100.00	KOSDAQ		화학	N	N	N	N	N	3230	0	3	0.00	83661805	26063	84.25	3155	3265	3155	4195	2265	3230	3209.98	0.23	0	-3035	3280	3255	3205	3180	3130	3267	3192	27	965	100	2000	5	1	26872998	868	6.90	1.06	12	0.10	468.00	3046.00	9810	20231124	-67.07	3060	20241115	5.56	5800	-44.31	20240108	3060	5.56	20241115	12510	-74.18	20231204	3060	5.56	20241115	0.71	N	352090	100	26 억	61498	N	N	N	N
157	20241203	131153	57	100.00	KOSDAQ		화학	N	N	N	N	N	3235	5	2	0.15	61870550	19328	62.48	3155	3235	3155	4195	2265	3230	3201.08	0.23	0	-2998	3280	3255	3205	3180	3130	3267	3192	27	965	100	2000	5	1	26872998	869	6.91	1.06	12	0.07	468.00	3046.00	9810	20231124	-67.02	3060	20241115	5.72	5800	-44.22	20240108	3060	5.72	20241115	12510	-74.14	20231204	3060	5.72	20241115	0.71	N	352090	100	26 억	61498	N	N	N	N
158	20241203	121212	57	100.00	KOSDAQ		화학	N	N	N	N	N	3215	-15	5	-0.46	44296830	13875	44.85	3155	3235	3155	4195	2265	3230	3192.56	0.23	0	-658	3280	3255	3205	3180	3130	3267	3192	27	965	100	2000	5	1	26872998	864	6.87	1.06	12	0.05	468.00	3046.00	9810	20231124	-67.23	3060	20241115	5.07	5800	-44.57	20240108	3060	5.07	20241115	12510	-74.30	20231204	3060	5.07	20241115	0.71	N	352090	100	26 억	61498	N	N	N	N
159	20241203	111143	57	100.00	KOSDAQ		화학	N	N	N	N	N	3210	-20	5	-0.62	44101200	13814	44.65	3155	3235	3155	4195	2265	3230	3192.50	0.23	0	-655	3280	3255	3205	3180	3130	3267	3192	27	965	100	2000	5	1	26872998	863	6.86	1.05	12	0.05	468.00	3046.00	9810	20231124	-67.28	3060	20241115	4.90	5800	-44.66	20240108	3060	4.90	20241115	12510	-74.34	20231204	3060	4.90	20241115	0.71	N	352090	100	26 억	61498	N	N	N	N
160	20241203	101131	57	100.00	KOSDAQ		화학	N	N	N	N	N	3210	-20	5	-0.62	20506550	6451	20.85	3155	3225	3155	4195	2265	3230	3178.82	0.23	0	-270	3280	3255	3205	3180	3130	3267	3192	27	965	100	2000	5	1	26872998	863	6.86	1.05	12	0.02	468.00	3046.00	9810	20231124	-67.28	3060	20241115	4.90	5800	-44.66	20240108	3060	4.90	20241115	12510	-74.34	20231204	3060	4.90	20241115	0.71	N	352090	100	26 억	61498	N	N	N	N
161	20241203	091121	57	100.00	KOSDAQ		화학	N	N	N	N	N	3185	-45	5	-1.39	10008675	3164	10.23	3155	3225	3155	4195	2265	3230	3163.30	0.23	0	81	3280	3255	3205	3180	3130	3267	3192	27	965	100	2000	5	1	26872998	856	6.81	1.05	12	0.01	468.00	3046.00	9810	20231124	-67.53	3060	20241115	4.08	5800	-45.09	20240108	3060	4.08	20241115	12510	-74.54	20231204	3060	4.08	20241115	0.71	N	352090	100	26 억	61498	N	N	N	N
162	20241202	161102	57	100.00	KOSDAQ		화학	N	N	N	N	N	3230	5	2	0.16	98519860	30935	92.35	3190	3230	3155	4190	2260	3225	3184.74	0.24	0	-2947	3291	3257	3191	3157	3091	3275	3175	27	965	100	1990	5	1	26872998	868	6.90	1.06	12	0.12	468.00	3046.00	9810	20231124	-67.07	3060	20241115	5.56	5800	-44.31	20240108	3060	5.56	20241115	12510	-74.18	20231204	3060	5.56	20241115	0.72	N	352090	100	26 억	64445	N	N	N	N
163	20241202	151258	57	100.00	KOSDAQ		화학	N	N	N	N	N	3185	-40	5	-1.24	90717855	28507	85.10	3190	3230	3155	4190	2260	3225	3182.30	0.24	0	-2809	3291	3257	3191	3157	3091	3275	3175	27	965	100	1990	5	1	26872998	856	6.81	1.05	12	0.11	468.00	3046.00	9810	20231124	-67.53	3060	20241115	4.08	5800	-45.09	20240108	3060	4.08	20241115	12510	-74.54	20231204	3060	4.08	20241115	0.72	N	352090	100	26 억	64445	N	N	N	N
164	20241202	141149	57	100.00	KOSDAQ		화학	N	N	N	N	N	3175	-50	5	-1.55	43601880	13728	40.98	3190	3225	3155	4190	2260	3225	3176.13	0.24	0	-2095	3291	3257	3191	3157	3091	3275	3175	27	965	100	1990	5	1	26872998	853	6.78	1.04	12	0.05	468.00	3046.00	9810	20231124	-67.64	3060	20241115	3.76	5800	-45.26	20240108	3060	3.76	20241115	12510	-74.62	20231204	3060	3.76	20241115	0.72	N	352090	100	26 억	64445	N	N	N	N
165	20241202	131117	57	100.00	KOSDAQ		화학	N	N	N	N	N	3160	-65	5	-2.02	39009990	12277	36.65	3190	3225	3160	4190	2260	3225	3177.49	0.24	0	-1879	3291	3257	3191	3157	3091	3275	3175	27	965	100	1990	5	1	26872998	849	6.75	1.04	12	0.05	468.00	3046.00	9810	20231124	-67.79	3060	20241115	3.27	5800	-45.52	20240108	3060	3.27	20241115	12510	-74.74	20231204	3060	3.27	20241115	0.72	N	352090	100	26 억	64445	N	N	N	N
166	20241202	121151	57	100.00	KOSDAQ		화학	N	N	N	N	N	3175	-50	5	-1.55	33456395	10524	31.42	3190	3225	3165	4190	2260	3225	3179.06	0.24	0	-682	3291	3257	3191	3157	3091	3275	3175	27	965	100	1990	5	1	26872998	853	6.78	1.04	12	0.04	468.00	3046.00	9810	20231124	-67.64	3060	20241115	3.76	5800	-45.26	20240108	3060	3.76	20241115	12510	-74.62	20231204	3060	3.76	20241115	0.72	N	352090	100	26 억	64445	N	N	N	N
167	20241202	111045	57	100.00	KOSDAQ		화학	N	N	N	N	N	3200	-25	5	-0.78	30934770	9731	29.05	3190	3225	3165	4190	2260	3225	3178.99	0.24	0	-682	3291	3257	3191	3157	3091	3275	3175	27	965	100	1990	5	1	26872998	860	6.84	1.05	12	0.04	468.00	3046.00	9810	20231124	-67.38	3060	20241115	4.58	5800	-44.83	20240108	3060	4.58	20241115	12510	-74.42	20231204	3060	4.58	20241115	0.72	N	352090	100	26 억	64445	N	N	N	N
168	20241202	101055	57	100.00	KOSDAQ		화학	N	N	N	N	N	3200	-25	5	-0.78	14963380	4711	14.06	3190	3225	3165	4190	2260	3225	3176.26	0.24	0	56	3291	3257	3191	3157	3091	3275	3175	27	965	100	1990	5	1	26872998	860	6.84	1.05	12	0.02	468.00	3046.00	9810	20231124	-67.38	3060	20241115	4.58	5800	-44.83	20240108	3060	4.58	20241115	12510	-74.42	20231204	3060	4.58	20241115	0.72	N	352090	100	26 억	64445	N	N	N	N
169	20241202	091050	57	100.00	KOSDAQ		화학	N	N	N	N	N	3220	-5	5	-0.16	5345045	1686	5.03	3190	3225	3165	4190	2260	3225	3170.25	0.24	0	0	3291	3257	3191	3157	3091	3275	3175	27	965	100	1990	5	1	26872998	865	6.88	1.06	12	0.01	468.00	3046.00	9810	20231124	-67.18	3060	20241115	5.23	5800	-44.48	20240108	3060	5.23	20241115	12510	-74.26	20231204	3060	5.23	20241115	0.72	N	352090	100	26 억	64445	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History