KissMeData/033500/price/prices-20231201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

2024-11-17 15:27:48 +09:00

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160439	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12220	380	2	3.21	2990206600	246258	129.99	11840	12220	11840	15390	8290	11840	12142.45	8.64	132246	110911	12086	11962	11886	11762	11686	11925	11725	153	3550	500	8990	10	1	29989494	3665	43.18	2.33	12	0.82	283.00	5255.00	15220	20230719	-19.71	10140	20230327	20.51	15220	-19.71	20230719	10140	20.51	20230327	15220	-19.71	20230719	10140	20.51	20230327	2.60	N	033500	500	153 억	2591463	N	N	548	N	N
3	20231229	150437	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12220	380	2	3.21	2990206600	246258	129.99	11840	12220	11840	15390	8290	11840	12142.45	8.64	132246	110911	12086	11962	11886	11762	11686	11925	11725	153	3550	500	8990	10	1	29989494	3665	43.18	2.33	12	0.82	283.00	5255.00	15220	20230719	-19.71	10140	20230327	20.51	15220	-19.71	20230719	10140	20.51	20230327	15220	-19.71	20230719	10140	20.51	20230327	2.60	N	033500	500	153 억	2591463	N	N	548	N	N
4	20231229	140437	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12220	380	2	3.21	2990206600	246258	129.99	11840	12220	11840	15390	8290	11840	12142.45	8.64	132246	110911	12086	11962	11886	11762	11686	11925	11725	153	3550	500	8990	10	1	29989494	3665	43.18	2.33	12	0.82	283.00	5255.00	15220	20230719	-19.71	10140	20230327	20.51	15220	-19.71	20230719	10140	20.51	20230327	15220	-19.71	20230719	10140	20.51	20230327	2.60	N	033500	500	153 억	2591463	N	N	548	N	N
5	20231229	130436	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12220	380	2	3.21	2990206600	246258	129.99	11840	12220	11840	15390	8290	11840	12142.45	8.64	132246	110911	12086	11962	11886	11762	11686	11925	11725	153	3550	500	8990	10	1	29989494	3665	43.18	2.33	12	0.82	283.00	5255.00	15220	20230719	-19.71	10140	20230327	20.51	15220	-19.71	20230719	10140	20.51	20230327	15220	-19.71	20230719	10140	20.51	20230327	2.60	N	033500	500	153 억	2591463	N	N	548	N	N
6	20231229	120437	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12220	380	2	3.21	2990206600	246258	129.99	11840	12220	11840	15390	8290	11840	12142.45	8.64	132246	110911	12086	11962	11886	11762	11686	11925	11725	153	3550	500	8990	10	1	29989494	3665	43.18	2.33	12	0.82	283.00	5255.00	15220	20230719	-19.71	10140	20230327	20.51	15220	-19.71	20230719	10140	20.51	20230327	15220	-19.71	20230719	10140	20.51	20230327	2.60	N	033500	500	153 억	2591463	N	N	548	N	N
7	20231229	110421	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12220	380	2	3.21	2990206600	246258	129.99	11840	12220	11840	15390	8290	11840	12142.45	8.64	132246	110911	12086	11962	11886	11762	11686	11925	11725	153	3550	500	8990	10	1	29989494	3665	43.18	2.33	12	0.82	283.00	5255.00	15220	20230719	-19.71	10140	20230327	20.51	15220	-19.71	20230719	10140	20.51	20230327	15220	-19.71	20230719	10140	20.51	20230327	2.60	N	033500	500	153 억	2591463	N	N	548	N	N
8	20231229	100423	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12220	380	2	3.21	2990206600	246258	129.99	11840	12220	11840	15390	8290	11840	12142.45	8.64	132246	110911	12086	11962	11886	11762	11686	11925	11725	153	3550	500	8990	10	1	29989494	3665	43.18	2.33	12	0.82	283.00	5255.00	15220	20230719	-19.71	10140	20230327	20.51	15220	-19.71	20230719	10140	20.51	20230327	15220	-19.71	20230719	10140	20.51	20230327	2.60	N	033500	500	153 억	2591463	N	N	548	N	N
9	20231229	090424	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12220	380	2	3.21	2990206600	246258	129.99	11840	12220	11840	15390	8290	11840	12142.45	8.64	132246	110911	12086	11962	11886	11762	11686	11925	11725	153	3550	500	8990	10	1	29989494	3665	43.18	2.33	12	0.82	283.00	5255.00	15220	20230719	-19.71	10140	20230327	20.51	15220	-19.71	20230719	10140	20.51	20230327	15220	-19.71	20230719	10140	20.51	20230327	2.60	N	033500	500	153 억	2591463	N	N	548	N	N
10	20231228	160419	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12220	380	2	3.21	2986337860	245941	129.82	11840	12220	11840	15390	8290	11840	12142.45	8.20	0	110911	12086	11962	11886	11762	11686	11925	11725	153	3550	500	8990	10	1	29989494	3665	43.18	2.33	12	0.82	283.00	5255.00	15220	20230719	-19.71	10140	20230327	20.51	15220	-19.71	20230719	10140	20.51	20230327	15220	-19.71	20230719	10140	20.51	20230327	2.60	N	033500	500	153 억	2459217	N	N	548	N	N
11	20231228	150424	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12210	370	2	3.12	2857157130	235368	124.24	11840	12220	11840	15390	8290	11840	12139.11	8.20	0	105209	12086	11962	11886	11762	11686	11925	11725	153	3550	500	8990	10	1	29989494	3662	43.14	2.32	12	0.78	283.00	5255.00	15220	20230719	-19.78	10140	20230327	20.41	15220	-19.78	20230719	10140	20.41	20230327	15220	-19.78	20230719	10140	20.41	20230327	2.60	N	033500	500	153 억	2459217	N	N	363	N	N
12	20231228	140419	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12210	370	2	3.12	2538385920	209254	110.46	11840	12220	11840	15390	8290	11840	12130.64	8.20	0	97819	12086	11962	11886	11762	11686	11925	11725	153	3550	500	8990	10	1	29989494	3662	43.14	2.32	12	0.70	283.00	5255.00	15220	20230719	-19.78	10140	20230327	20.41	15220	-19.78	20230719	10140	20.41	20230327	15220	-19.78	20230719	10140	20.41	20230327	2.60	N	033500	500	153 억	2459217	N	N	363	N	N
13	20231228	130420	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12190	350	2	2.96	2216483580	182872	96.53	11840	12220	11840	15390	8290	11840	12120.41	8.20	0	94568	12086	11962	11886	11762	11686	11925	11725	153	3550	500	8990	10	1	29989494	3656	43.07	2.32	12	0.61	283.00	5255.00	15220	20230719	-19.91	10140	20230327	20.22	15220	-19.91	20230719	10140	20.22	20230327	15220	-19.91	20230719	10140	20.22	20230327	2.60	N	033500	500	153 억	2459217	N	N	363	N	N
14	20231228	120421	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12190	350	2	2.96	1750390450	144681	76.37	11840	12200	11840	15390	8290	11840	12098.27	8.20	0	78412	12086	11962	11886	11762	11686	11925	11725	153	3550	500	8990	10	1	29989494	3656	43.07	2.32	12	0.48	283.00	5255.00	15220	20230719	-19.91	10140	20230327	20.22	15220	-19.91	20230719	10140	20.22	20230327	15220	-19.91	20230719	10140	20.22	20230327	2.60	N	033500	500	153 억	2459217	N	N	363	N	N
15	20231228	110421	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12130	290	2	2.45	1069539210	88743	46.84	11840	12130	11840	15390	8290	11840	12052.10	8.20	0	47984	12086	11962	11886	11762	11686	11925	11725	153	3550	500	8990	10	1	29989494	3638	42.86	2.31	12	0.30	283.00	5255.00	15220	20230719	-20.30	10140	20230327	19.63	15220	-20.30	20230719	10140	19.63	20230327	15220	-20.30	20230719	10140	19.63	20230327	2.60	N	033500	500	153 억	2459217	N	N	363	N	N
16	20231228	100418	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12050	210	2	1.77	600413210	49950	26.37	11840	12090	11840	15390	8290	11840	12020.28	8.20	0	27983	12086	11962	11886	11762	11686	11925	11725	153	3550	500	8990	10	1	29989494	3614	42.58	2.29	12	0.17	283.00	5255.00	15220	20230719	-20.83	10140	20230327	18.84	15220	-20.83	20230719	10140	18.84	20230327	15220	-20.83	20230719	10140	18.84	20230327	2.60	N	033500	500	153 억	2459217	N	N	363	N	N
17	20231228	090418	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11870	30	2	0.25	17443690	1473	0.78	11840	11900	11840	15390	8290	11840	11842.29	8.20	0	-74	12086	11962	11886	11762	11686	11925	11725	153	3550	500	8990	10	1	29989494	3560	41.94	2.26	12	0.00	283.00	5255.00	15220	20230719	-22.01	10140	20230327	17.06	15220	-22.01	20230719	10140	17.06	20230327	15220	-22.01	20230719	10140	17.06	20230327	2.60	N	033500	500	153 억	2459217	N	N	363	N	N
18	20231227	160417	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11840	-260	5	-2.15	2243148700	189092	142.56	12000	12010	11810	15730	8470	12100	11862.74	8.33	0	-68905	12240	12170	12060	11990	11880	12205	12025	153	3630	500	9190	10	1	29989494	3551	41.84	2.25	12	0.63	283.00	5255.00	15220	20230719	-22.21	10140	20230327	16.77	15220	-22.21	20230719	10140	16.77	20230327	15220	-22.21	20230719	10140	16.77	20230327	2.60	N	033500	500	153 억	2497089	N	N	363	N	N
19	20231227	150422	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11840	-260	5	-2.15	2053605400	173092	130.49	12000	12010	11810	15730	8470	12100	11864.24	8.33	0	-62481	12240	12170	12060	11990	11880	12205	12025	153	3630	500	9190	10	1	29989494	3551	41.84	2.25	12	0.58	283.00	5255.00	15220	20230719	-22.21	10140	20230327	16.77	15220	-22.21	20230719	10140	16.77	20230327	15220	-22.21	20230719	10140	16.77	20230327	2.60	N	033500	500	153 억	2497089	N	N	1536	N	N
20	20231227	140421	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11860	-240	5	-1.98	1805386960	152149	114.70	12000	12010	11810	15730	8470	12100	11865.91	8.33	0	-57448	12240	12170	12060	11990	11880	12205	12025	153	3630	500	9190	10	1	29989494	3557	41.91	2.26	12	0.51	283.00	5255.00	15220	20230719	-22.08	10140	20230327	16.96	15220	-22.08	20230719	10140	16.96	20230327	15220	-22.08	20230719	10140	16.96	20230327	2.60	N	033500	500	153 억	2497089	N	N	1536	N	N
21	20231227	130417	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11850	-250	5	-2.07	1546052880	130270	98.21	12000	12010	11810	15730	8470	12100	11868.07	8.33	0	-55648	12240	12170	12060	11990	11880	12205	12025	153	3630	500	9190	10	1	29989494	3554	41.87	2.25	12	0.43	283.00	5255.00	15220	20230719	-22.14	10140	20230327	16.86	15220	-22.14	20230719	10140	16.86	20230327	15220	-22.14	20230719	10140	16.86	20230327	2.60	N	033500	500	153 억	2497089	N	N	1536	N	N
22	20231227	120416	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11830	-270	5	-2.23	1315233100	110795	83.53	12000	12010	11810	15730	8470	12100	11870.87	8.33	0	-50042	12240	12170	12060	11990	11880	12205	12025	153	3630	500	9190	10	1	29989494	3548	41.80	2.25	12	0.37	283.00	5255.00	15220	20230719	-22.27	10140	20230327	16.67	15220	-22.27	20230719	10140	16.67	20230327	15220	-22.27	20230719	10140	16.67	20230327	2.60	N	033500	500	153 억	2497089	N	N	1536	N	N
23	20231227	110420	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11850	-250	5	-2.07	1009583970	84986	64.07	12000	12010	11810	15730	8470	12100	11879.42	8.33	0	-36512	12240	12170	12060	11990	11880	12205	12025	153	3630	500	9190	10	1	29989494	3554	41.87	2.25	12	0.28	283.00	5255.00	15220	20230719	-22.14	10140	20230327	16.86	15220	-22.14	20230719	10140	16.86	20230327	15220	-22.14	20230719	10140	16.86	20230327	2.60	N	033500	500	153 억	2497089	N	N	1536	N	N
24	20231227	100421	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11810	-290	5	-2.40	731063180	61467	46.34	12000	12010	11810	15730	8470	12100	11893.59	8.33	0	-26799	12240	12170	12060	11990	11880	12205	12025	153	3630	500	9190	10	1	29989494	3542	41.73	2.25	12	0.20	283.00	5255.00	15220	20230719	-22.40	10140	20230327	16.47	15220	-22.40	20230719	10140	16.47	20230327	15220	-22.40	20230719	10140	16.47	20230327	2.60	N	033500	500	153 억	2497089	N	N	1536	N	N
25	20231227	090420	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11990	-110	5	-0.91	79463110	6626	5.00	12000	12010	11960	15730	8470	12100	11992.62	8.33	0	-171	12240	12170	12060	11990	11880	12205	12025	153	3630	500	9190	10	1	29989494	3596	42.37	2.28	12	0.02	283.00	5255.00	15220	20230719	-21.22	10140	20230327	18.24	15220	-21.22	20230719	10140	18.24	20230327	15220	-21.22	20230719	10140	18.24	20230327	2.60	N	033500	500	153 억	2497089	N	N	1536	N	N
26	20231226	160421	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12100	150	2	1.26	1572665610	130778	103.69	11950	12130	11950	15530	8370	11950	12025.01	8.34	0	-2731	12096	12022	11946	11872	11796	11985	11835	153	3580	500	9080	10	1	29989494	3629	42.76	2.30	12	0.44	283.00	5255.00	15220	20230719	-20.50	10140	20230327	19.33	15220	-20.50	20230719	10140	19.33	20230327	15220	-20.50	20230719	10140	19.33	20230327	2.45	N	033500	500	153 억	2500489	N	N	1536	N	N
27	20231226	150419	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12080	130	2	1.09	1381259980	114958	91.15	11950	12130	11950	15530	8370	11950	12015.34	8.34	0	-3234	12096	12022	11946	11872	11796	11985	11835	153	3580	500	9080	10	1	29989494	3623	42.69	2.30	12	0.38	283.00	5255.00	15220	20230719	-20.63	10140	20230327	19.13	15220	-20.63	20230719	10140	19.13	20230327	15220	-20.63	20230719	10140	19.13	20230327	2.45	N	033500	500	153 억	2500489	N	N	1297	N	N
28	20231226	140420	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11990	40	2	0.33	1038852170	86514	68.59	11950	12130	11950	15530	8370	11950	12007.91	8.34	0	-4583	12096	12022	11946	11872	11796	11985	11835	153	3580	500	9080	10	1	29989494	3596	42.37	2.28	12	0.29	283.00	5255.00	15220	20230719	-21.22	10140	20230327	18.24	15220	-21.22	20230719	10140	18.24	20230327	15220	-21.22	20230719	10140	18.24	20230327	2.45	N	033500	500	153 억	2500489	N	N	1297	N	N
29	20231226	130421	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12000	50	2	0.42	871082440	72534	57.51	11950	12130	11950	15530	8370	11950	12009.30	8.34	0	-7047	12096	12022	11946	11872	11796	11985	11835	153	3580	500	9080	10	1	29989494	3599	42.40	2.28	12	0.24	283.00	5255.00	15220	20230719	-21.16	10140	20230327	18.34	15220	-21.16	20230719	10140	18.34	20230327	15220	-21.16	20230719	10140	18.34	20230327	2.45	N	033500	500	153 억	2500489	N	N	1297	N	N
30	20231226	120419	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11960	10	2	0.08	737567120	61409	48.69	11950	12130	11950	15530	8370	11950	12010.73	8.34	0	-7161	12096	12022	11946	11872	11796	11985	11835	153	3580	500	9080	10	1	29989494	3587	42.26	2.28	12	0.20	283.00	5255.00	15220	20230719	-21.42	10140	20230327	17.95	15220	-21.42	20230719	10140	17.95	20230327	15220	-21.42	20230719	10140	17.95	20230327	2.45	N	033500	500	153 억	2500489	N	N	1297	N	N
31	20231226	110422	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12020	70	2	0.59	398014610	33086	26.23	11950	12130	11950	15530	8370	11950	12029.70	8.34	0	-4330	12096	12022	11946	11872	11796	11985	11835	153	3580	500	9080	10	1	29989494	3605	42.47	2.29	12	0.11	283.00	5255.00	15220	20230719	-21.02	10140	20230327	18.54	15220	-21.02	20230719	10140	18.54	20230327	15220	-21.02	20230719	10140	18.54	20230327	2.45	N	033500	500	153 억	2500489	N	N	1297	N	N
32	20231226	100419	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12020	70	2	0.59	286888900	23850	18.91	11950	12130	11950	15530	8370	11950	12028.88	8.34	0	-4719	12096	12022	11946	11872	11796	11985	11835	153	3580	500	9080	10	1	29989494	3605	42.47	2.29	12	0.08	283.00	5255.00	15220	20230719	-21.02	10140	20230327	18.54	15220	-21.02	20230719	10140	18.54	20230327	15220	-21.02	20230719	10140	18.54	20230327	2.45	N	033500	500	153 억	2500489	N	N	1297	N	N
33	20231226	090420	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11980	30	2	0.25	34736310	2904	2.30	11950	11990	11950	15530	8370	11950	11961.54	8.34	0	2	12096	12022	11946	11872	11796	11985	11835	153	3580	500	9080	10	1	29989494	3593	42.33	2.28	12	0.01	283.00	5255.00	15220	20230719	-21.29	10140	20230327	18.15	15220	-21.29	20230719	10140	18.15	20230327	15220	-21.29	20230719	10140	18.15	20230327	2.45	N	033500	500	153 억	2500489	N	N	1297	N	N
34	20231222	160414	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11950	80	2	0.67	1495745520	125063	32.98	11980	12020	11870	15430	8310	11870	11959.98	8.27	6160	19505	12410	12140	11990	11720	11570	12065	11645	153	3560	500	9020	10	1	29989494	3584	42.23	2.27	12	0.42	283.00	5255.00	15220	20230719	-21.48	10140	20230327	17.85	15220	-21.48	20230719	10140	17.85	20230327	15220	-21.48	20230719	10140	17.85	20230327	2.37	N	033500	500	153 억	2481382	N	N	1295	N	N
35	20231222	150415	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11960	90	2	0.76	1389709660	116196	30.64	11980	12020	11870	15430	8310	11870	11960.05	8.27	6160	17903	12410	12140	11990	11720	11570	12065	11645	153	3560	500	9020	10	1	29989494	3587	42.26	2.28	12	0.39	283.00	5255.00	15220	20230719	-21.42	10140	20230327	17.95	15220	-21.42	20230719	10140	17.95	20230327	15220	-21.42	20230719	10140	17.95	20230327	2.37	N	033500	500	153 억	2481382	N	N	46	N	N
36	20231222	140412	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11980	110	2	0.93	1146401580	95893	25.29	11980	12020	11870	15430	8310	11870	11955.01	8.27	6160	14178	12410	12140	11990	11720	11570	12065	11645	153	3560	500	9020	10	1	29989494	3593	42.33	2.28	12	0.32	283.00	5255.00	15220	20230719	-21.29	10140	20230327	18.15	15220	-21.29	20230719	10140	18.15	20230327	15220	-21.29	20230719	10140	18.15	20230327	2.37	N	033500	500	153 억	2481382	N	N	46	N	N
37	20231222	130411	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11980	110	2	0.93	911372240	76281	20.11	11980	12000	11870	15430	8310	11870	11947.57	8.27	6160	9094	12410	12140	11990	11720	11570	12065	11645	153	3560	500	9020	10	1	29989494	3593	42.33	2.28	12	0.25	283.00	5255.00	15220	20230719	-21.29	10140	20230327	18.15	15220	-21.29	20230719	10140	18.15	20230327	15220	-21.29	20230719	10140	18.15	20230327	2.37	N	033500	500	153 억	2481382	N	N	46	N	N
38	20231222	120411	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11990	120	2	1.01	713353110	59750	15.76	11980	12000	11870	15430	8310	11870	11938.96	8.27	6160	6062	12410	12140	11990	11720	11570	12065	11645	153	3560	500	9020	10	1	29989494	3596	42.37	2.28	12	0.20	283.00	5255.00	15220	20230719	-21.22	10140	20230327	18.24	15220	-21.22	20230719	10140	18.24	20230327	15220	-21.22	20230719	10140	18.24	20230327	2.37	N	033500	500	153 억	2481382	N	N	46	N	N
39	20231222	110413	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11990	120	2	1.01	507594670	42560	11.22	11980	12000	11870	15430	8310	11870	11926.57	8.27	6160	3413	12410	12140	11990	11720	11570	12065	11645	153	3560	500	9020	10	1	29989494	3596	42.37	2.28	12	0.14	283.00	5255.00	15220	20230719	-21.22	10140	20230327	18.24	15220	-21.22	20230719	10140	18.24	20230327	15220	-21.22	20230719	10140	18.24	20230327	2.37	N	033500	500	153 억	2481382	N	N	46	N	N
40	20231222	100412	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11900	30	2	0.25	315267760	26475	6.98	11980	12000	11870	15430	8310	11870	11908.13	8.27	6160	956	12410	12140	11990	11720	11570	12065	11645	153	3560	500	9020	10	1	29989494	3569	42.05	2.26	12	0.09	283.00	5255.00	15220	20230719	-21.81	10140	20230327	17.36	15220	-21.81	20230719	10140	17.36	20230327	15220	-21.81	20230719	10140	17.36	20230327	2.37	N	033500	500	153 억	2481382	N	N	46	N	N
41	20231222	090412	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11980	110	2	0.93	57584580	4825	1.27	11980	12000	11880	15430	8310	11870	11934.63	8.27	6160	948	12410	12140	11990	11720	11570	12065	11645	153	3560	500	9020	10	1	29989494	3593	42.33	2.28	12	0.02	283.00	5255.00	15220	20230719	-21.29	10140	20230327	18.15	15220	-21.29	20230719	10140	18.15	20230327	15220	-21.29	20230719	10140	18.15	20230327	2.37	N	033500	500	153 억	2481382	N	N	46	N	N
42	20231221	160410	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11870	-330	5	-2.70	4528577960	378601	225.59	12170	12260	11840	15860	8540	12200	11960.91	8.36	-7938	-33358	12326	12262	12166	12102	12006	12295	12135	153	3660	500	9270	10	1	29989494	3560	41.94	2.26	12	1.26	283.00	5255.00	15220	20230719	-22.01	10140	20230327	17.06	15220	-22.01	20230719	10140	17.06	20230327	15220	-22.01	20230719	10140	17.06	20230327	2.30	N	033500	500	153 억	2506806	N	N	46	N	N
43	20231221	150412	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11870	-330	5	-2.70	4271067280	356884	212.65	12170	12260	11840	15860	8540	12200	11967.21	8.36	-7938	-34360	12326	12262	12166	12102	12006	12295	12135	153	3660	500	9270	10	1	29989494	3560	41.94	2.26	12	1.19	283.00	5255.00	15220	20230719	-22.01	10140	20230327	17.06	15220	-22.01	20230719	10140	17.06	20230327	15220	-22.01	20230719	10140	17.06	20230327	2.30	N	033500	500	153 억	2506806	N	N	0	N	N
44	20231221	140409	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11870	-330	5	-2.70	3606172560	300854	179.26	12170	12260	11850	15860	8540	12200	11985.96	8.36	-7938	-43720	12326	12262	12166	12102	12006	12295	12135	153	3660	500	9270	10	1	29989494	3560	41.94	2.26	12	1.00	283.00	5255.00	15220	20230719	-22.01	10140	20230327	17.06	15220	-22.01	20230719	10140	17.06	20230327	15220	-22.01	20230719	10140	17.06	20230327	2.30	N	033500	500	153 억	2506806	N	N	0	N	N
45	20231221	130412	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11920	-280	5	-2.30	2792543540	232389	138.47	12170	12260	11900	15860	8540	12200	12016.12	8.36	-7938	-37491	12326	12262	12166	12102	12006	12295	12135	153	3660	500	9270	10	1	29989494	3575	42.12	2.27	12	0.77	283.00	5255.00	15220	20230719	-21.68	10140	20230327	17.55	15220	-21.68	20230719	10140	17.55	20230327	15220	-21.68	20230719	10140	17.55	20230327	2.30	N	033500	500	153 억	2506806	N	N	0	N	N
46	20231221	120412	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11980	-220	5	-1.80	2027513230	168313	100.29	12170	12260	11960	15860	8540	12200	12045.45	8.36	-7938	-38397	12326	12262	12166	12102	12006	12295	12135	153	3660	500	9270	10	1	29989494	3593	42.33	2.28	12	0.56	283.00	5255.00	15220	20230719	-21.29	10140	20230327	18.15	15220	-21.29	20230719	10140	18.15	20230327	15220	-21.29	20230719	10140	18.15	20230327	2.30	N	033500	500	153 억	2506806	N	N	0	N	N
47	20231221	110412	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	11970	-230	5	-1.89	1589393750	131744	78.50	12170	12260	11960	15860	8540	12200	12063.53	8.36	-7938	-38239	12326	12262	12166	12102	12006	12295	12135	153	3660	500	9270	10	1	29989494	3590	42.30	2.28	12	0.44	283.00	5255.00	15220	20230719	-21.35	10140	20230327	18.05	15220	-21.35	20230719	10140	18.05	20230327	15220	-21.35	20230719	10140	18.05	20230327	2.30	N	033500	500	153 억	2506806	N	N	0	N	N
48	20231221	100409	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12020	-180	5	-1.48	851936280	70301	41.89	12170	12260	12010	15860	8540	12200	12117.59	8.36	-7938	-21645	12326	12262	12166	12102	12006	12295	12135	153	3660	500	9270	10	1	29989494	3605	42.47	2.29	12	0.23	283.00	5255.00	15220	20230719	-21.02	10140	20230327	18.54	15220	-21.02	20230719	10140	18.54	20230327	15220	-21.02	20230719	10140	18.54	20230327	2.30	N	033500	500	153 억	2506806	N	N	0	N	N
49	20231221	090411	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12230	30	2	0.25	99893460	8197	4.88	12170	12260	12150	15860	8540	12200	12185.34	8.36	-7938	1692	12326	12262	12166	12102	12006	12295	12135	153	3660	500	9270	10	1	29989494	3668	43.22	2.33	12	0.03	283.00	5255.00	15220	20230719	-19.65	10140	20230327	20.61	15220	-19.65	20230719	10140	20.61	20230327	15220	-19.65	20230719	10140	20.61	20230327	2.30	N	033500	500	153 억	2506806	N	N	0	N	N
50	20231220	160411	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12200	140	2	1.16	2035105690	167607	95.63	12070	12230	12070	15670	8450	12060	12141.75	8.31	719	17303	12200	12130	12060	11990	11920	12095	11955	153	3610	500	9160	10	1	29989494	3659	43.11	2.32	12	0.56	283.00	5255.00	15220	20230719	-19.84	10140	20230327	20.32	15220	-19.84	20230719	10140	20.32	20230327	15220	-19.84	20230719	10140	20.32	20230327	2.19	N	033500	500	153 억	2492776	N	N	0	N	N
51	20231220	150433	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12180	120	2	1.00	1840757540	151668	86.53	12070	12230	12070	15670	8450	12060	12136.76	8.31	719	11404	12200	12130	12060	11990	11920	12095	11955	153	3610	500	9160	10	1	29989494	3653	43.04	2.32	12	0.51	283.00	5255.00	15220	20230719	-19.97	10140	20230327	20.12	15220	-19.97	20230719	10140	20.12	20230327	15220	-19.97	20230719	10140	20.12	20230327	2.19	N	033500	500	153 억	2492776	N	N	0	N	N
52	20231220	140437	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12200	140	2	1.16	1547303550	127626	72.82	12070	12220	12070	15670	8450	12060	12123.73	8.31	719	6060	12200	12130	12060	11990	11920	12095	11955	153	3610	500	9160	10	1	29989494	3659	43.11	2.32	12	0.43	283.00	5255.00	15220	20230719	-19.84	10140	20230327	20.32	15220	-19.84	20230719	10140	20.32	20230327	15220	-19.84	20230719	10140	20.32	20230327	2.19	N	033500	500	153 억	2492776	N	N	0	N	N
53	20231220	130435	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12110	50	2	0.41	983833100	81202	46.33	12070	12180	12070	15670	8450	12060	12115.87	8.31	719	9223	12200	12130	12060	11990	11920	12095	11955	153	3610	500	9160	10	1	29989494	3632	42.79	2.30	12	0.27	283.00	5255.00	15220	20230719	-20.43	10140	20230327	19.43	15220	-20.43	20230719	10140	19.43	20230327	15220	-20.43	20230719	10140	19.43	20230327	2.19	N	033500	500	153 억	2492776	N	N	0	N	N
54	20231220	120409	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12140	80	2	0.66	859794440	70969	40.49	12070	12180	12070	15670	8450	12060	12115.07	8.31	719	12215	12200	12130	12060	11990	11920	12095	11955	153	3610	500	9160	10	1	29989494	3641	42.90	2.31	12	0.24	283.00	5255.00	15220	20230719	-20.24	10140	20230327	19.72	15220	-20.24	20230719	10140	19.72	20230327	15220	-20.24	20230719	10140	19.72	20230327	2.19	N	033500	500	153 억	2492776	N	N	0	N	N
55	20231220	110412	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12100	40	2	0.33	780437580	64417	36.75	12070	12180	12070	15670	8450	12060	12115.40	8.31	719	11910	12200	12130	12060	11990	11920	12095	11955	153	3610	500	9160	10	1	29989494	3629	42.76	2.30	12	0.21	283.00	5255.00	15220	20230719	-20.50	10140	20230327	19.33	15220	-20.50	20230719	10140	19.33	20230327	15220	-20.50	20230719	10140	19.33	20230327	2.19	N	033500	500	153 억	2492776	N	N	0	N	N
56	20231220	100411	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12110	50	2	0.41	410763350	33881	19.33	12070	12180	12070	15670	8450	12060	12123.71	8.31	719	6698	12200	12130	12060	11990	11920	12095	11955	153	3610	500	9160	10	1	29989494	3632	42.79	2.30	12	0.11	283.00	5255.00	15220	20230719	-20.43	10140	20230327	19.43	15220	-20.43	20230719	10140	19.43	20230327	15220	-20.43	20230719	10140	19.43	20230327	2.19	N	033500	500	153 억	2492776	N	N	0	N	N
57	20231220	090410	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12130	70	2	0.58	71746180	5913	3.37	12070	12180	12070	15670	8450	12060	12133.63	8.31	719	2875	12200	12130	12060	11990	11920	12095	11955	153	3610	500	9160	10	1	29989494	3638	42.86	2.31	12	0.02	283.00	5255.00	15220	20230719	-20.30	10140	20230327	19.63	15220	-20.30	20230719	10140	19.63	20230327	15220	-20.30	20230719	10140	19.63	20230327	2.19	N	033500	500	153 억	2492776	N	N	0	N	N
58	20231219	160411	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12060	30	2	0.25	2106630970	174935	57.38	12080	12130	11990	15630	8430	12030	12042.35	8.13	-2144	28723	12630	12330	12180	11880	11730	12255	11805	153	3600	500	9140	10	1	29989494	3617	42.61	2.29	12	0.58	283.00	5255.00	15220	20230719	-20.76	10140	20230327	18.93	15220	-20.76	20230719	10140	18.93	20230327	15220	-20.76	20230719	10140	18.93	20230327	2.15	N	033500	500	153 억	2438579	N	N	40	N	N
59	20231219	150412	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12050	20	2	0.17	2011591860	167054	54.80	12080	12130	11990	15630	8430	12030	12041.57	8.13	-2144	27888	12630	12330	12180	11880	11730	12255	11805	153	3600	500	9140	10	1	29989494	3614	42.58	2.29	12	0.56	283.00	5255.00	15220	20230719	-20.83	10140	20230327	18.84	15220	-20.83	20230719	10140	18.84	20230327	15220	-20.83	20230719	10140	18.84	20230327	2.15	N	033500	500	153 억	2438579	N	N	40	N	N
60	20231219	140410	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12030	0	3	0.00	1615416830	134091	43.98	12080	12130	11990	15630	8430	12030	12047.17	8.13	-2144	23734	12630	12330	12180	11880	11730	12255	11805	153	3600	500	9140	10	1	29989494	3608	42.51	2.29	12	0.45	283.00	5255.00	15220	20230719	-20.96	10140	20230327	18.64	15220	-20.96	20230719	10140	18.64	20230327	15220	-20.96	20230719	10140	18.64	20230327	2.15	N	033500	500	153 억	2438579	N	N	40	N	N
61	20231219	130412	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12050	20	2	0.17	1205101600	99986	32.80	12080	12130	11990	15630	8430	12030	12052.70	8.13	-2144	16467	12630	12330	12180	11880	11730	12255	11805	153	3600	500	9140	10	1	29989494	3614	42.58	2.29	12	0.33	283.00	5255.00	15220	20230719	-20.83	10140	20230327	18.84	15220	-20.83	20230719	10140	18.84	20230327	15220	-20.83	20230719	10140	18.84	20230327	2.15	N	033500	500	153 억	2438579	N	N	40	N	N
62	20231219	120412	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12100	70	2	0.58	932164590	77330	25.37	12080	12130	11990	15630	8430	12030	12054.37	8.13	-2144	9459	12630	12330	12180	11880	11730	12255	11805	153	3600	500	9140	10	1	29989494	3629	42.76	2.30	12	0.26	283.00	5255.00	15220	20230719	-20.50	10140	20230327	19.33	15220	-20.50	20230719	10140	19.33	20230327	15220	-20.50	20230719	10140	19.33	20230327	2.15	N	033500	500	153 억	2438579	N	N	40	N	N
63	20231219	110412	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12090	60	2	0.50	780140220	64763	21.24	12080	12130	11990	15630	8430	12030	12046.08	8.13	-2144	10089	12630	12330	12180	11880	11730	12255	11805	153	3600	500	9140	10	1	29989494	3626	42.72	2.30	12	0.22	283.00	5255.00	15220	20230719	-20.57	10140	20230327	19.23	15220	-20.57	20230719	10140	19.23	20230327	15220	-20.57	20230719	10140	19.23	20230327	2.15	N	033500	500	153 억	2438579	N	N	40	N	N
64	20231219	100409	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12090	60	2	0.50	459323680	38145	12.51	12080	12130	11990	15630	8430	12030	12041.52	8.13	-2144	-1274	12630	12330	12180	11880	11730	12255	11805	153	3600	500	9140	10	1	29989494	3626	42.72	2.30	12	0.13	283.00	5255.00	15220	20230719	-20.57	10140	20230327	19.23	15220	-20.57	20230719	10140	19.23	20230327	15220	-20.57	20230719	10140	19.23	20230327	2.15	N	033500	500	153 억	2438579	N	N	40	N	N
65	20231219	090410	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12060	30	2	0.25	102174000	8474	2.78	12080	12080	12020	15630	8430	12030	12057.35	8.13	-2144	1045	12630	12330	12180	11880	11730	12255	11805	153	3600	500	9140	10	1	29989494	3617	42.61	2.29	12	0.03	283.00	5255.00	15220	20230719	-20.76	10140	20230327	18.93	15220	-20.76	20230719	10140	18.93	20230327	15220	-20.76	20230719	10140	18.93	20230327	2.15	N	033500	500	153 억	2438579	N	N	40	N	N
66	20231218	160411	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12030	-420	5	-3.37	3688826770	303751	168.60	12480	12480	12030	16180	8720	12450	12144.28	8.11	-596	9004	12923	12686	12543	12306	12163	12615	12235	153	3730	500	9460	10	1	29989494	3608	42.51	2.29	12	1.01	283.00	5255.00	15220	20230719	-20.96	10140	20230327	18.64	15220	-20.96	20230719	10140	18.64	20230327	15220	-20.96	20230719	10140	18.64	20230327	2.15	N	033500	500	153 억	2433387	N	N	40	N	N
67	20231218	150409	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12070	-380	5	-3.05	3437873320	282924	157.04	12480	12480	12030	16180	8720	12450	12151.23	8.11	-596	8278	12923	12686	12543	12306	12163	12615	12235	153	3730	500	9460	10	1	29989494	3620	42.65	2.30	12	0.94	283.00	5255.00	15220	20230719	-20.70	10140	20230327	19.03	15220	-20.70	20230719	10140	19.03	20230327	15220	-20.70	20230719	10140	19.03	20230327	2.15	N	033500	500	153 억	2433387	N	N	16692	N	N
68	20231218	140409	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12110	-340	5	-2.73	2610815560	214395	119.00	12480	12480	12100	16180	8720	12450	12177.60	8.11	-596	2014	12923	12686	12543	12306	12163	12615	12235	153	3730	500	9460	10	1	29989494	3632	42.79	2.30	12	0.71	283.00	5255.00	15220	20230719	-20.43	10140	20230327	19.43	15220	-20.43	20230719	10140	19.43	20230327	15220	-20.43	20230719	10140	19.43	20230327	2.15	N	033500	500	153 억	2433387	N	N	16692	N	N
69	20231218	130409	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12150	-300	5	-2.41	2142254110	175798	97.58	12480	12480	12110	16180	8720	12450	12185.88	8.11	-596	504	12923	12686	12543	12306	12163	12615	12235	153	3730	500	9460	10	1	29989494	3644	42.93	2.31	12	0.59	283.00	5255.00	15220	20230719	-20.17	10140	20230327	19.82	15220	-20.17	20230719	10140	19.82	20230327	15220	-20.17	20230719	10140	19.82	20230327	2.15	N	033500	500	153 억	2433387	N	N	16692	N	N
70	20231218	120406	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12170	-280	5	-2.25	1512954130	123935	68.79	12480	12480	12120	16180	8720	12450	12207.64	8.11	-596	2459	12923	12686	12543	12306	12163	12615	12235	153	3730	500	9460	10	1	29989494	3650	43.00	2.32	12	0.41	283.00	5255.00	15220	20230719	-20.04	10140	20230327	20.02	15220	-20.04	20230719	10140	20.02	20230327	15220	-20.04	20230719	10140	20.02	20230327	2.15	N	033500	500	153 억	2433387	N	N	16692	N	N
71	20231218	110408	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12190	-260	5	-2.09	1423005750	116546	64.69	12480	12480	12120	16180	8720	12450	12209.82	8.11	-596	2192	12923	12686	12543	12306	12163	12615	12235	153	3730	500	9460	10	1	29989494	3656	43.07	2.32	12	0.39	283.00	5255.00	15220	20230719	-19.91	10140	20230327	20.22	15220	-19.91	20230719	10140	20.22	20230327	15220	-19.91	20230719	10140	20.22	20230327	2.15	N	033500	500	153 억	2433387	N	N	16692	N	N
72	20231218	100407	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12190	-260	5	-2.09	989458240	80881	44.89	12480	12480	12120	16180	8720	12450	12233.51	8.11	-596	-11311	12923	12686	12543	12306	12163	12615	12235	153	3730	500	9460	10	1	29989494	3656	43.07	2.32	12	0.27	283.00	5255.00	15220	20230719	-19.91	10140	20230327	20.22	15220	-19.91	20230719	10140	20.22	20230327	15220	-19.91	20230719	10140	20.22	20230327	2.15	N	033500	500	153 억	2433387	N	N	16692	N	N
73	20231218	090405	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12440	-10	5	-0.08	12909890	1036	0.58	12480	12480	12440	16180	8720	12450	12461.28	8.11	-596	-287	12923	12686	12543	12306	12163	12615	12235	153	3730	500	9460	10	1	29989494	3731	43.96	2.37	12	0.00	283.00	5255.00	15220	20230719	-18.27	10140	20230327	22.68	15220	-18.27	20230719	10140	22.68	20230327	15220	-18.27	20230719	10140	22.68	20230327	2.15	N	033500	500	153 억	2433387	N	N	16692	N	N
74	20231215	160405	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12450	-240	5	-1.89	2262201220	179998	228.21	12780	12780	12400	16490	8890	12690	12568.02	8.05	5955	-20420	12870	12780	12660	12570	12450	12720	12510	153	3800	500	9640	10	1	29989494	3734	43.99	2.37	12	0.60	283.00	5255.00	15220	20230719	-18.20	10140	20230327	22.78	15220	-18.20	20230719	10140	22.78	20230327	15220	-18.20	20230719	10140	22.78	20230327	2.18	N	033500	500	153 억	2414901	N	N	16692	N	N
75	20231215	150408	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12460	-230	5	-1.81	2104836400	167371	212.20	12780	12780	12400	16490	8890	12690	12575.87	8.05	5955	-22026	12870	12780	12660	12570	12450	12720	12510	153	3800	500	9640	10	1	29989494	3737	44.03	2.37	12	0.56	283.00	5255.00	15220	20230719	-18.13	10140	20230327	22.88	15220	-18.13	20230719	10140	22.88	20230327	15220	-18.13	20230719	10140	22.88	20230327	2.18	N	033500	500	153 억	2414901	N	N	193	N	N
76	20231215	140407	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12460	-230	5	-1.81	1621331550	128538	162.97	12780	12780	12450	16490	8890	12690	12613.64	8.05	5955	-25784	12870	12780	12660	12570	12450	12720	12510	153	3800	500	9640	10	1	29989494	3737	44.03	2.37	12	0.43	283.00	5255.00	15220	20230719	-18.13	10140	20230327	22.88	15220	-18.13	20230719	10140	22.88	20230327	15220	-18.13	20230719	10140	22.88	20230327	2.18	N	033500	500	153 억	2414901	N	N	193	N	N
77	20231215	130406	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12570	-120	5	-0.95	1086064130	85744	108.71	12780	12780	12550	16490	8890	12690	12666.36	8.05	5955	-12651	12870	12780	12660	12570	12450	12720	12510	153	3800	500	9640	10	1	29989494	3770	44.42	2.39	12	0.29	283.00	5255.00	15220	20230719	-17.41	10140	20230327	23.96	15220	-17.41	20230719	10140	23.96	20230327	15220	-17.41	20230719	10140	23.96	20230327	2.18	N	033500	500	153 억	2414901	N	N	193	N	N
78	20231215	120406	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12630	-60	5	-0.47	725851230	57152	72.46	12780	12780	12620	16490	8890	12690	12700.36	8.05	5955	-5467	12870	12780	12660	12570	12450	12720	12510	153	3800	500	9640	10	1	29989494	3788	44.63	2.40	12	0.19	283.00	5255.00	15220	20230719	-17.02	10140	20230327	24.56	15220	-17.02	20230719	10140	24.56	20230327	15220	-17.02	20230719	10140	24.56	20230327	2.18	N	033500	500	153 억	2414901	N	N	193	N	N
79	20231215	110405	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12710	20	2	0.16	489271570	38487	48.80	12780	12780	12620	16490	8890	12690	12712.65	8.05	5955	2323	12870	12780	12660	12570	12450	12720	12510	153	3800	500	9640	10	1	29989494	3812	44.91	2.42	12	0.13	283.00	5255.00	15220	20230719	-16.49	10140	20230327	25.35	15220	-16.49	20230719	10140	25.35	20230327	15220	-16.49	20230719	10140	25.35	20230327	2.18	N	033500	500	153 억	2414901	N	N	193	N	N
80	20231215	100408	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12730	40	2	0.32	211259370	16655	21.12	12780	12780	12620	16490	8890	12690	12684.44	8.05	5955	1610	12870	12780	12660	12570	12450	12720	12510	153	3800	500	9640	10	1	29989494	3818	44.98	2.42	12	0.06	283.00	5255.00	15220	20230719	-16.36	10140	20230327	25.54	15220	-16.36	20230719	10140	25.54	20230327	15220	-16.36	20230719	10140	25.54	20230327	2.18	N	033500	500	153 억	2414901	N	N	193	N	N
81	20231215	090406	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12700	10	2	0.08	3103220	243	0.31	12780	12780	12700	16490	8890	12690	12770.45	8.05	5955	-48	12870	12780	12660	12570	12450	12720	12510	153	3800	500	9640	10	1	29989494	3809	44.88	2.42	12	0.00	283.00	5255.00	15220	20230719	-16.56	10140	20230327	25.25	15220	-16.56	20230719	10140	25.25	20230327	15220	-16.56	20230719	10140	25.25	20230327	2.18	N	033500	500	153 억	2414901	N	N	193	N	N
82	20231214	160404	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12690	120	2	0.95	996686980	78841	98.78	12750	12750	12540	16340	8800	12570	12641.73	7.96	0	7655	12823	12696	12603	12476	12383	12650	12430	153	3770	500	9550	10	1	29989494	3806	44.84	2.41	12	0.26	283.00	5255.00	15220	20230719	-16.62	10140	20230327	25.15	15220	-16.62	20230719	10140	25.15	20230327	15220	-16.62	20230719	10140	25.15	20230327	2.18	N	033500	500	153 억	2386911	N	N	193	N	N
83	20231214	150418	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12600	30	2	0.24	936158030	74055	92.78	12750	12750	12540	16340	8800	12570	12641.39	7.96	0	7680	12823	12696	12603	12476	12383	12650	12430	153	3770	500	9550	10	1	29989494	3779	44.52	2.40	12	0.25	283.00	5255.00	15220	20230719	-17.21	10140	20230327	24.26	15220	-17.21	20230719	10140	24.26	20230327	15220	-17.21	20230719	10140	24.26	20230327	2.18	N	033500	500	153 억	2386911	N	N	5	N	N
84	20231214	140415	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12640	70	2	0.56	831855170	65810	82.45	12750	12750	12540	16340	8800	12570	12640.25	7.96	0	8563	12823	12696	12603	12476	12383	12650	12430	153	3770	500	9550	10	1	29989494	3791	44.66	2.41	12	0.22	283.00	5255.00	15220	20230719	-16.95	10140	20230327	24.65	15220	-16.95	20230719	10140	24.65	20230327	15220	-16.95	20230719	10140	24.65	20230327	2.18	N	033500	500	153 억	2386911	N	N	5	N	N
85	20231214	130413	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12700	130	2	1.03	745309330	58983	73.90	12750	12750	12540	16340	8800	12570	12636.00	7.96	0	8863	12823	12696	12603	12476	12383	12650	12430	153	3770	500	9550	10	1	29989494	3809	44.88	2.42	12	0.20	283.00	5255.00	15220	20230719	-16.56	10140	20230327	25.25	15220	-16.56	20230719	10140	25.25	20230327	15220	-16.56	20230719	10140	25.25	20230327	2.18	N	033500	500	153 억	2386911	N	N	5	N	N
86	20231214	120421	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12650	80	2	0.64	643506760	50964	63.85	12750	12750	12540	16340	8800	12570	12626.69	7.96	0	6752	12823	12696	12603	12476	12383	12650	12430	153	3770	500	9550	10	1	29989494	3794	44.70	2.41	12	0.17	283.00	5255.00	15220	20230719	-16.89	10140	20230327	24.75	15220	-16.89	20230719	10140	24.75	20230327	15220	-16.89	20230719	10140	24.75	20230327	2.18	N	033500	500	153 억	2386911	N	N	5	N	N
87	20231214	110406	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12670	100	2	0.80	527180340	41746	52.30	12750	12750	12550	16340	8800	12570	12628.28	7.96	0	4746	12823	12696	12603	12476	12383	12650	12430	153	3770	500	9550	10	1	29989494	3800	44.77	2.41	12	0.14	283.00	5255.00	15220	20230719	-16.75	10140	20230327	24.95	15220	-16.75	20230719	10140	24.95	20230327	15220	-16.75	20230719	10140	24.95	20230327	2.18	N	033500	500	153 억	2386911	N	N	5	N	N
88	20231214	100402	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12630	60	2	0.48	305111510	24146	30.25	12750	12750	12580	16340	8800	12570	12636.11	7.96	0	-316	12823	12696	12603	12476	12383	12650	12430	153	3770	500	9550	10	1	29989494	3788	44.63	2.40	12	0.08	283.00	5255.00	15220	20230719	-17.02	10140	20230327	24.56	15220	-17.02	20230719	10140	24.56	20230327	15220	-17.02	20230719	10140	24.56	20230327	2.18	N	033500	500	153 억	2386911	N	N	5	N	N
89	20231214	090351	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12600	30	2	0.24	7887890	619	0.78	12750	12750	12600	16340	8800	12570	12742.96	7.96	0	-305	12823	12696	12603	12476	12383	12650	12430	153	3770	500	9550	10	1	29989494	3779	44.52	2.40	12	0.00	283.00	5255.00	15220	20230719	-17.21	10140	20230327	24.26	15220	-17.21	20230719	10140	24.26	20230327	15220	-17.21	20230719	10140	24.26	20230327	2.18	N	033500	500	153 억	2386911	N	N	5	N	N
90	20231213	160403	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12570	-120	5	-0.95	1002618860	79505	95.95	12590	12730	12510	16490	8890	12690	12611.02	7.97	0	3328	12916	12802	12666	12552	12416	12860	12610	153	3800	500	9640	10	1	29989494	3770	44.42	2.39	12	0.27	283.00	5255.00	15220	20230719	-17.41	10140	20230327	23.96	15220	-17.41	20230719	10140	23.96	20230327	15220	-17.41	20230719	10140	23.96	20230327	2.18	N	033500	500	153 억	2389857	N	N	5	N	N
91	20231213	150412	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12600	-90	5	-0.71	945301460	74947	90.45	12590	12730	12510	16490	8890	12690	12612.93	7.97	0	2383	12916	12802	12666	12552	12416	12860	12610	153	3800	500	9640	10	1	29989494	3779	44.52	2.40	12	0.25	283.00	5255.00	15220	20230719	-17.21	10140	20230327	24.26	15220	-17.21	20230719	10140	24.26	20230327	15220	-17.21	20230719	10140	24.26	20230327	2.18	N	033500	500	153 억	2389857	N	N	56	N	N
92	20231213	140413	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12660	-30	5	-0.24	819585920	64987	78.43	12590	12730	12510	16490	8890	12690	12611.54	7.97	0	-657	12916	12802	12666	12552	12416	12860	12610	153	3800	500	9640	10	1	29989494	3797	44.73	2.41	12	0.22	283.00	5255.00	15220	20230719	-16.82	10140	20230327	24.85	15220	-16.82	20230719	10140	24.85	20230327	15220	-16.82	20230719	10140	24.85	20230327	2.18	N	033500	500	153 억	2389857	N	N	56	N	N
93	20231213	130410	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12710	20	2	0.16	733735010	58219	70.26	12590	12730	12510	16490	8890	12690	12603.02	7.97	0	-2183	12916	12802	12666	12552	12416	12860	12610	153	3800	500	9640	10	1	29989494	3812	44.91	2.42	12	0.19	283.00	5255.00	15220	20230719	-16.49	10140	20230327	25.35	15220	-16.49	20230719	10140	25.35	20230327	15220	-16.49	20230719	10140	25.35	20230327	2.18	N	033500	500	153 억	2389857	N	N	56	N	N
94	20231213	120410	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12690	0	3	0.00	631749220	50193	60.57	12590	12720	12510	16490	8890	12690	12586.40	7.97	0	-4055	12916	12802	12666	12552	12416	12860	12610	153	3800	500	9640	10	1	29989494	3806	44.84	2.41	12	0.17	283.00	5255.00	15220	20230719	-16.62	10140	20230327	25.15	15220	-16.62	20230719	10140	25.15	20230327	15220	-16.62	20230719	10140	25.15	20230327	2.18	N	033500	500	153 억	2389857	N	N	56	N	N
95	20231213	110412	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12640	-50	5	-0.39	545925640	43410	52.39	12590	12720	12510	16490	8890	12690	12576.03	7.97	0	-7915	12916	12802	12666	12552	12416	12860	12610	153	3800	500	9640	10	1	29989494	3791	44.66	2.41	12	0.14	283.00	5255.00	15220	20230719	-16.95	10140	20230327	24.65	15220	-16.95	20230719	10140	24.65	20230327	15220	-16.95	20230719	10140	24.65	20230327	2.18	N	033500	500	153 억	2389857	N	N	56	N	N
96	20231213	100415	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12540	-150	5	-1.18	447688690	35585	42.95	12590	12720	12530	16490	8890	12690	12580.83	7.97	0	-7479	12916	12802	12666	12552	12416	12860	12610	153	3800	500	9640	10	1	29989494	3761	44.31	2.39	12	0.12	283.00	5255.00	15220	20230719	-17.61	10140	20230327	23.67	15220	-17.61	20230719	10140	23.67	20230327	15220	-17.61	20230719	10140	23.67	20230327	2.18	N	033500	500	153 억	2389857	N	N	56	N	N
97	20231213	090406	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12670	-20	5	-0.16	24725360	1963	2.37	12590	12670	12590	16490	8890	12690	12595.70	7.97	0	315	12916	12802	12666	12552	12416	12860	12610	153	3800	500	9640	10	1	29989494	3800	44.77	2.41	12	0.01	283.00	5255.00	15220	20230719	-16.75	10140	20230327	24.95	15220	-16.75	20230719	10140	24.95	20230327	15220	-16.75	20230719	10140	24.95	20230327	2.18	N	033500	500	153 억	2389857	N	N	56	N	N
98	20231212	160354	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12690	160	2	1.28	1047085920	82752	144.36	12530	12780	12530	16280	8780	12530	12653.26	7.94	0	-2652	12723	12626	12533	12436	12343	12675	12485	153	3750	500	9520	10	1	29989494	3806	44.84	2.41	12	0.28	283.00	5255.00	15220	20230719	-16.62	10140	20230327	25.15	15220	-16.62	20230719	10140	25.15	20230327	15220	-16.62	20230719	10140	25.15	20230327	2.19	N	033500	500	153 억	2380279	N	N	56	N	N
99	20231212	150359	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12630	100	2	0.80	924930140	73093	127.51	12530	12780	12530	16280	8780	12530	12654.15	7.94	0	-913	12723	12626	12533	12436	12343	12675	12485	153	3750	500	9520	10	1	29989494	3788	44.63	2.40	12	0.24	283.00	5255.00	15220	20230719	-17.02	10140	20230327	24.56	15220	-17.02	20230719	10140	24.56	20230327	15220	-17.02	20230719	10140	24.56	20230327	2.19	N	033500	500	153 억	2380279	N	N	157	N	N
100	20231212	140344	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12640	110	2	0.88	849912540	67150	117.14	12530	12780	12530	16280	8780	12530	12656.93	7.94	0	-2723	12723	12626	12533	12436	12343	12675	12485	153	3750	500	9520	10	1	29989494	3791	44.66	2.41	12	0.22	283.00	5255.00	15220	20230719	-16.95	10140	20230327	24.65	15220	-16.95	20230719	10140	24.65	20230327	15220	-16.95	20230719	10140	24.65	20230327	2.19	N	033500	500	153 억	2380279	N	N	157	N	N
101	20231212	130341	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12630	100	2	0.80	737118030	58214	101.55	12530	12780	12530	16280	8780	12530	12662.21	7.94	0	-2557	12723	12626	12533	12436	12343	12675	12485	153	3750	500	9520	10	1	29989494	3788	44.63	2.40	12	0.19	283.00	5255.00	15220	20230719	-17.02	10140	20230327	24.56	15220	-17.02	20230719	10140	24.56	20230327	15220	-17.02	20230719	10140	24.56	20230327	2.19	N	033500	500	153 억	2380279	N	N	157	N	N
102	20231212	120341	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12620	90	2	0.72	678256210	53553	93.42	12530	12780	12530	16280	8780	12530	12665.14	7.94	0	-2276	12723	12626	12533	12436	12343	12675	12485	153	3750	500	9520	10	1	29989494	3785	44.59	2.40	12	0.18	283.00	5255.00	15220	20230719	-17.08	10140	20230327	24.46	15220	-17.08	20230719	10140	24.46	20230327	15220	-17.08	20230719	10140	24.46	20230327	2.19	N	033500	500	153 억	2380279	N	N	157	N	N
103	20231212	110343	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12620	90	2	0.72	587036280	46322	80.81	12530	12780	12530	16280	8780	12530	12672.95	7.94	0	-1324	12723	12626	12533	12436	12343	12675	12485	153	3750	500	9520	10	1	29989494	3785	44.59	2.40	12	0.15	283.00	5255.00	15220	20230719	-17.08	10140	20230327	24.46	15220	-17.08	20230719	10140	24.46	20230327	15220	-17.08	20230719	10140	24.46	20230327	2.19	N	033500	500	153 억	2380279	N	N	157	N	N
104	20231212	100359	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12710	180	2	1.44	411394480	32458	56.62	12530	12780	12530	16280	8780	12530	12674.67	7.94	0	4417	12723	12626	12533	12436	12343	12675	12485	153	3750	500	9520	10	1	29989494	3812	44.91	2.42	12	0.11	283.00	5255.00	15220	20230719	-16.49	10140	20230327	25.35	15220	-16.49	20230719	10140	25.35	20230327	15220	-16.49	20230719	10140	25.35	20230327	2.19	N	033500	500	153 억	2380279	N	N	157	N	N
105	20231212	090356	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12570	40	2	0.32	26625600	2124	3.71	12530	12570	12530	16280	8780	12530	12535.59	7.94	0	281	12723	12626	12533	12436	12343	12675	12485	153	3750	500	9520	10	1	29989494	3770	44.42	2.39	12	0.01	283.00	5255.00	15220	20230719	-17.41	10140	20230327	23.96	15220	-17.41	20230719	10140	23.96	20230327	15220	-17.41	20230719	10140	23.96	20230327	2.19	N	033500	500	153 억	2380279	N	N	157	N	N
106	20231211	160358	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12530	0	3	0.00	712802290	57019	80.59	12480	12630	12440	16280	8780	12530	12501.14	7.94	2805	-5258	12790	12660	12580	12450	12370	12620	12410	153	3750	500	9520	10	1	29989494	3758	44.28	2.38	12	0.19	283.00	5255.00	15220	20230719	-17.67	10140	20230327	23.57	15220	-17.67	20230719	10140	23.57	20230327	15220	-17.67	20230719	10140	23.57	20230327	2.20	N	033500	500	153 억	2382177	N	N	157	N	N
107	20231211	150356	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12500	-30	5	-0.24	655727590	52462	74.15	12480	12630	12440	16280	8780	12530	12499.10	7.94	2805	-4690	12790	12660	12580	12450	12370	12620	12410	153	3750	500	9520	10	1	29989494	3749	44.17	2.38	12	0.17	283.00	5255.00	15220	20230719	-17.87	10140	20230327	23.27	15220	-17.87	20230719	10140	23.27	20230327	15220	-17.87	20230719	10140	23.27	20230327	2.20	N	033500	500	153 억	2382177	N	N	33	N	N
108	20231211	140356	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12550	20	2	0.16	580735060	46470	65.68	12480	12630	12440	16280	8780	12530	12496.99	7.94	2805	-5393	12790	12660	12580	12450	12370	12620	12410	153	3750	500	9520	10	1	29989494	3764	44.35	2.39	12	0.15	283.00	5255.00	15220	20230719	-17.54	10140	20230327	23.77	15220	-17.54	20230719	10140	23.77	20230327	15220	-17.54	20230719	10140	23.77	20230327	2.20	N	033500	500	153 억	2382177	N	N	33	N	N
109	20231211	130358	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12550	20	2	0.16	537370330	43013	60.79	12480	12630	12440	16280	8780	12530	12493.21	7.94	2805	-5003	12790	12660	12580	12450	12370	12620	12410	153	3750	500	9520	10	1	29989494	3764	44.35	2.39	12	0.14	283.00	5255.00	15220	20230719	-17.54	10140	20230327	23.77	15220	-17.54	20230719	10140	23.77	20230327	15220	-17.54	20230719	10140	23.77	20230327	2.20	N	033500	500	153 억	2382177	N	N	33	N	N
110	20231211	120357	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12490	-40	5	-0.32	474450200	37976	53.67	12480	12630	12440	16280	8780	12530	12493.42	7.94	2805	-6038	12790	12660	12580	12450	12370	12620	12410	153	3750	500	9520	10	1	29989494	3746	44.13	2.38	12	0.13	283.00	5255.00	15220	20230719	-17.94	10140	20230327	23.18	15220	-17.94	20230719	10140	23.18	20230327	15220	-17.94	20230719	10140	23.18	20230327	2.20	N	033500	500	153 억	2382177	N	N	33	N	N
111	20231211	110355	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12500	-30	5	-0.24	371728490	29759	42.06	12480	12630	12440	16280	8780	12530	12491.30	7.94	2805	-7054	12790	12660	12580	12450	12370	12620	12410	153	3750	500	9520	10	1	29989494	3749	44.17	2.38	12	0.10	283.00	5255.00	15220	20230719	-17.87	10140	20230327	23.27	15220	-17.87	20230719	10140	23.27	20230327	15220	-17.87	20230719	10140	23.27	20230327	2.20	N	033500	500	153 억	2382177	N	N	33	N	N
112	20231211	100356	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12460	-70	5	-0.56	169119690	13521	19.11	12480	12630	12460	16280	8780	12530	12507.93	7.94	2805	-6326	12790	12660	12580	12450	12370	12620	12410	153	3750	500	9520	10	1	29989494	3737	44.03	2.37	12	0.05	283.00	5255.00	15220	20230719	-18.13	10140	20230327	22.88	15220	-18.13	20230719	10140	22.88	20230327	15220	-18.13	20230719	10140	22.88	20230327	2.20	N	033500	500	153 억	2382177	N	N	33	N	N
113	20231211	090354	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12590	60	2	0.48	19514490	1559	2.20	12480	12600	12480	16280	8780	12530	12517.31	7.94	2805	-145	12790	12660	12580	12450	12370	12620	12410	153	3750	500	9520	10	1	29989494	3776	44.49	2.40	12	0.01	283.00	5255.00	15220	20230719	-17.28	10140	20230327	24.16	15220	-17.28	20230719	10140	24.16	20230327	15220	-17.28	20230719	10140	24.16	20230327	2.20	N	033500	500	153 억	2382177	N	N	33	N	N
114	20231208	160352	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12530	-80	5	-0.63	880224260	70044	70.70	12710	12710	12500	16390	8830	12610	12566.73	7.94	0	-10533	12910	12760	12600	12450	12290	12835	12525	153	3780	500	9580	10	1	29989494	3758	44.28	2.38	12	0.23	283.00	5255.00	15220	20230719	-17.67	10140	20230327	23.57	15220	-17.67	20230719	10140	23.57	20230327	15220	-17.67	20230719	10140	23.57	20230327	2.19	N	033500	500	153 억	2382177	N	N	33	N	N
115	20231208	150354	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12550	-60	5	-0.48	732131050	58221	58.76	12710	12710	12500	16390	8830	12610	12575.03	7.94	0	-7315	12910	12760	12600	12450	12290	12835	12525	153	3780	500	9580	10	1	29989494	3764	44.35	2.39	12	0.19	283.00	5255.00	15220	20230719	-17.54	10140	20230327	23.77	15220	-17.54	20230719	10140	23.77	20230327	15220	-17.54	20230719	10140	23.77	20230327	2.19	N	033500	500	153 억	2382177	N	N	1	N	N
116	20231208	140352	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12580	-30	5	-0.24	650301520	51708	52.19	12710	12710	12500	16390	8830	12610	12576.42	7.94	0	-6030	12910	12760	12600	12450	12290	12835	12525	153	3780	500	9580	10	1	29989494	3773	44.45	2.39	12	0.17	283.00	5255.00	15220	20230719	-17.35	10140	20230327	24.06	15220	-17.35	20230719	10140	24.06	20230327	15220	-17.35	20230719	10140	24.06	20230327	2.19	N	033500	500	153 억	2382177	N	N	1	N	N
117	20231208	130352	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12500	-110	5	-0.87	555338140	44138	44.55	12710	12710	12500	16390	8830	12610	12581.86	7.94	0	-4795	12910	12760	12600	12450	12290	12835	12525	153	3780	500	9580	10	1	29989494	3749	44.17	2.38	12	0.15	283.00	5255.00	15220	20230719	-17.87	10140	20230327	23.27	15220	-17.87	20230719	10140	23.27	20230327	15220	-17.87	20230719	10140	23.27	20230327	2.19	N	033500	500	153 억	2382177	N	N	1	N	N
118	20231208	120349	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12560	-50	5	-0.40	423309780	33599	33.91	12710	12710	12530	16390	8830	12610	12598.88	7.94	0	-4422	12910	12760	12600	12450	12290	12835	12525	153	3780	500	9580	10	1	29989494	3767	44.38	2.39	12	0.11	283.00	5255.00	15220	20230719	-17.48	10140	20230327	23.87	15220	-17.48	20230719	10140	23.87	20230327	15220	-17.48	20230719	10140	23.87	20230327	2.19	N	033500	500	153 억	2382177	N	N	1	N	N
119	20231208	110348	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12550	-60	5	-0.48	373071360	29599	29.88	12710	12710	12530	16390	8830	12610	12604.19	7.94	0	-3467	12910	12760	12600	12450	12290	12835	12525	153	3780	500	9580	10	1	29989494	3764	44.35	2.39	12	0.10	283.00	5255.00	15220	20230719	-17.54	10140	20230327	23.77	15220	-17.54	20230719	10140	23.77	20230327	15220	-17.54	20230719	10140	23.77	20230327	2.19	N	033500	500	153 억	2382177	N	N	1	N	N
120	20231208	100354	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12620	10	2	0.08	164200180	12997	13.12	12710	12710	12600	16390	8830	12610	12633.70	7.94	0	-1659	12910	12760	12600	12450	12290	12835	12525	153	3780	500	9580	10	1	29989494	3785	44.59	2.40	12	0.04	283.00	5255.00	15220	20230719	-17.08	10140	20230327	24.46	15220	-17.08	20230719	10140	24.46	20230327	15220	-17.08	20230719	10140	24.46	20230327	2.19	N	033500	500	153 억	2382177	N	N	1	N	N
121	20231208	090350	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12680	70	2	0.56	14910730	1176	1.19	12710	12710	12650	16390	8830	12610	12679.19	7.94	0	-843	12910	12760	12600	12450	12290	12835	12525	153	3780	500	9580	10	1	29989494	3803	44.81	2.41	12	0.00	283.00	5255.00	15220	20230719	-16.69	10140	20230327	25.05	15220	-16.69	20230719	10140	25.05	20230327	15220	-16.69	20230719	10140	25.05	20230327	2.19	N	033500	500	153 억	2382177	N	N	1	N	N
122	20231207	160348	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12610	-100	5	-0.79	1247155190	98980	70.88	12590	12750	12440	16520	8900	12710	12599.96	7.86	0	27970	13036	12872	12696	12532	12356	12785	12445	153	3810	500	9650	10	1	29989494	3782	44.56	2.40	12	0.33	283.00	5255.00	15220	20230719	-17.15	10140	20230327	24.36	15220	-17.15	20230719	10140	24.36	20230327	15220	-17.15	20230719	10140	24.36	20230327	2.22	N	033500	500	153 억	2355694	N	N	1	N	N
123	20231207	150351	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12650	-60	5	-0.47	1194074800	94779	67.87	12590	12750	12440	16520	8900	12710	12598.41	7.86	0	26742	13036	12872	12696	12532	12356	12785	12445	153	3810	500	9650	10	1	29989494	3794	44.70	2.41	12	0.32	283.00	5255.00	15220	20230719	-16.89	10140	20230327	24.75	15220	-16.89	20230719	10140	24.75	20230327	15220	-16.89	20230719	10140	24.75	20230327	2.22	N	033500	500	153 억	2355694	N	N	972	N	N
124	20231207	140349	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12670	-40	5	-0.31	1050851130	83454	59.76	12590	12750	12440	16520	8900	12710	12591.85	7.86	0	23781	13036	12872	12696	12532	12356	12785	12445	153	3810	500	9650	10	1	29989494	3800	44.77	2.41	12	0.28	283.00	5255.00	15220	20230719	-16.75	10140	20230327	24.95	15220	-16.75	20230719	10140	24.95	20230327	15220	-16.75	20230719	10140	24.95	20230327	2.22	N	033500	500	153 억	2355694	N	N	972	N	N
125	20231207	130349	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12710	0	3	0.00	952703350	75730	54.23	12590	12750	12440	16520	8900	12710	12580.11	7.86	0	22220	13036	12872	12696	12532	12356	12785	12445	153	3810	500	9650	10	1	29989494	3812	44.91	2.42	12	0.25	283.00	5255.00	15220	20230719	-16.49	10140	20230327	25.35	15220	-16.49	20230719	10140	25.35	20230327	15220	-16.49	20230719	10140	25.35	20230327	2.22	N	033500	500	153 억	2355694	N	N	972	N	N
126	20231207	120350	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12740	30	2	0.24	865496230	68866	49.32	12590	12750	12440	16520	8900	12710	12567.64	7.86	0	19772	13036	12872	12696	12532	12356	12785	12445	153	3810	500	9650	10	1	29989494	3821	45.02	2.42	12	0.23	283.00	5255.00	15220	20230719	-16.29	10140	20230327	25.64	15220	-16.29	20230719	10140	25.64	20230327	15220	-16.29	20230719	10140	25.64	20230327	2.22	N	033500	500	153 억	2355694	N	N	972	N	N
127	20231207	110346	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12700	-10	5	-0.08	725930060	57872	41.44	12590	12740	12440	16520	8900	12710	12543.46	7.86	0	15653	13036	12872	12696	12532	12356	12785	12445	153	3810	500	9650	10	1	29989494	3809	44.88	2.42	12	0.19	283.00	5255.00	15220	20230719	-16.56	10140	20230327	25.25	15220	-16.56	20230719	10140	25.25	20230327	15220	-16.56	20230719	10140	25.25	20230327	2.22	N	033500	500	153 억	2355694	N	N	972	N	N
128	20231207	100347	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12530	-180	5	-1.42	463097320	36960	26.47	12590	12690	12440	16520	8900	12710	12529.25	7.86	0	8654	13036	12872	12696	12532	12356	12785	12445	153	3810	500	9650	10	1	29989494	3758	44.28	2.38	12	0.12	283.00	5255.00	15220	20230719	-17.67	10140	20230327	23.57	15220	-17.67	20230719	10140	23.57	20230327	15220	-17.67	20230719	10140	23.57	20230327	2.22	N	033500	500	153 억	2355694	N	N	972	N	N
129	20231207	090351	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12650	-60	5	-0.47	30682940	2434	1.74	12590	12690	12590	16520	8900	12710	12601.98	7.86	0	320	13036	12872	12696	12532	12356	12785	12445	153	3810	500	9650	10	1	29989494	3794	44.70	2.41	12	0.01	283.00	5255.00	15220	20230719	-16.89	10140	20230327	24.75	15220	-16.89	20230719	10140	24.75	20230327	15220	-16.89	20230719	10140	24.75	20230327	2.22	N	033500	500	153 억	2355694	N	N	972	N	N
130	20231206	160343	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12710	-160	5	-1.24	1764935290	139205	104.26	12840	12860	12520	16730	9010	12870	12678.60	7.76	0	11281	13270	13070	12940	12740	12610	13005	12675	153	3860	500	9780	10	1	29989494	3812	44.91	2.42	12	0.46	283.00	5255.00	15220	20230719	-16.49	10140	20230327	25.35	15220	-16.49	20230719	10140	25.35	20230327	15220	-16.49	20230719	10140	25.35	20230327	2.22	N	033500	500	153 억	2326657	N	N	972	N	N
131	20231206	150352	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12710	-160	5	-1.24	1685450120	132954	99.58	12840	12860	12520	16730	9010	12870	12676.94	7.76	0	9362	13270	13070	12940	12740	12610	13005	12675	153	3860	500	9780	10	1	29989494	3812	44.91	2.42	12	0.44	283.00	5255.00	15220	20230719	-16.49	10140	20230327	25.35	15220	-16.49	20230719	10140	25.35	20230327	15220	-16.49	20230719	10140	25.35	20230327	2.22	N	033500	500	153 억	2326657	N	N	882	N	N
132	20231206	140349	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12730	-140	5	-1.09	1557954820	122925	92.07	12840	12860	12520	16730	9010	12870	12674.03	7.76	0	6948	13270	13070	12940	12740	12610	13005	12675	153	3860	500	9780	10	1	29989494	3818	44.98	2.42	12	0.41	283.00	5255.00	15220	20230719	-16.36	10140	20230327	25.54	15220	-16.36	20230719	10140	25.54	20230327	15220	-16.36	20230719	10140	25.54	20230327	2.22	N	033500	500	153 억	2326657	N	N	882	N	N
133	20231206	130347	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12750	-120	5	-0.93	1438353800	113542	85.04	12840	12860	12520	16730	9010	12870	12668.03	7.76	0	5395	13270	13070	12940	12740	12610	13005	12675	153	3860	500	9780	10	1	29989494	3824	45.05	2.43	12	0.38	283.00	5255.00	15220	20230719	-16.23	10140	20230327	25.74	15220	-16.23	20230719	10140	25.74	20230327	15220	-16.23	20230719	10140	25.74	20230327	2.22	N	033500	500	153 억	2326657	N	N	882	N	N
134	20231206	120345	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12740	-130	5	-1.01	1344958860	106219	79.56	12840	12860	12520	16730	9010	12870	12662.13	7.76	0	4332	13270	13070	12940	12740	12610	13005	12675	153	3860	500	9780	10	1	29989494	3821	45.02	2.42	12	0.35	283.00	5255.00	15220	20230719	-16.29	10140	20230327	25.64	15220	-16.29	20230719	10140	25.64	20230327	15220	-16.29	20230719	10140	25.64	20230327	2.22	N	033500	500	153 억	2326657	N	N	882	N	N
135	20231206	110350	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12760	-110	5	-0.85	1219713200	96398	72.20	12840	12860	12520	16730	9010	12870	12652.89	7.76	0	-274	13270	13070	12940	12740	12610	13005	12675	153	3860	500	9780	10	1	29989494	3827	45.09	2.43	12	0.32	283.00	5255.00	15220	20230719	-16.16	10140	20230327	25.84	15220	-16.16	20230719	10140	25.84	20230327	15220	-16.16	20230719	10140	25.84	20230327	2.22	N	033500	500	153 억	2326657	N	N	882	N	N
136	20231206	100347	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12580	-290	5	-2.25	1022138670	80825	60.54	12840	12860	12520	16730	9010	12870	12646.32	7.76	0	-6840	13270	13070	12940	12740	12610	13005	12675	153	3860	500	9780	10	1	29989494	3773	44.45	2.39	12	0.27	283.00	5255.00	15220	20230719	-17.35	10140	20230327	24.06	15220	-17.35	20230719	10140	24.06	20230327	15220	-17.35	20230719	10140	24.06	20230327	2.22	N	033500	500	153 억	2326657	N	N	882	N	N
137	20231206	090347	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12860	-10	5	-0.08	11133520	867	0.65	12840	12860	12840	16730	9010	12870	12841.43	7.76	0	-310	13270	13070	12940	12740	12610	13005	12675	153	3860	500	9780	10	1	29989494	3857	45.44	2.45	12	0.00	283.00	5255.00	15220	20230719	-15.51	10140	20230327	26.82	15220	-15.51	20230719	10140	26.82	20230327	15220	-15.51	20230719	10140	26.82	20230327	2.22	N	033500	500	153 억	2326657	N	N	882	N	N
138	20231205	160348	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12870	-190	5	-1.45	1722175410	132725	58.12	12950	13140	12810	16970	9150	13060	12976.27	7.68	0	3372	13460	13260	13070	12870	12680	13360	12970	153	3910	500	9920	10	1	29989494	3860	45.48	2.45	12	0.44	283.00	5255.00	15220	20230719	-15.44	10140	20230327	26.92	15220	-15.44	20230719	10140	26.92	20230327	15220	-15.44	20230719	10140	26.92	20230327	2.28	N	033500	500	153 억	2302113	N	N	882	N	N
139	20231205	150347	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12840	-220	5	-1.68	1563497110	120368	52.71	12950	13140	12820	16970	9150	13060	12989.31	7.68	0	-1134	13460	13260	13070	12870	12680	13360	12970	153	3910	500	9920	10	1	29989494	3851	45.37	2.44	12	0.40	283.00	5255.00	15220	20230719	-15.64	10140	20230327	26.63	15220	-15.64	20230719	10140	26.63	20230327	15220	-15.64	20230719	10140	26.63	20230327	2.28	N	033500	500	153 억	2302113	N	N	855	N	N
140	20231205	140348	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12940	-120	5	-0.92	1091957430	83798	36.70	12950	13140	12940	16970	9150	13060	13030.83	7.68	0	-2300	13460	13260	13070	12870	12680	13360	12970	153	3910	500	9920	10	1	29989494	3881	45.72	2.46	12	0.28	283.00	5255.00	15220	20230719	-14.98	10140	20230327	27.61	15220	-14.98	20230719	10140	27.61	20230327	15220	-14.98	20230719	10140	27.61	20230327	2.28	N	033500	500	153 억	2302113	N	N	855	N	N
141	20231205	130348	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	13030	-30	5	-0.23	898303070	68884	30.16	12950	13140	12940	16970	9150	13060	13040.81	7.68	0	-1796	13460	13260	13070	12870	12680	13360	12970	153	3910	500	9920	10	1	29989494	3908	46.04	2.48	12	0.23	283.00	5255.00	15220	20230719	-14.39	10140	20230327	28.50	15220	-14.39	20230719	10140	28.50	20230327	15220	-14.39	20230719	10140	28.50	20230327	2.28	N	033500	500	153 억	2302113	N	N	855	N	N
142	20231205	120345	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	13050	-10	5	-0.08	798117730	61200	26.80	12950	13140	12940	16970	9150	13060	13041.14	7.68	0	-2228	13460	13260	13070	12870	12680	13360	12970	153	3910	500	9920	10	1	29989494	3914	46.11	2.48	12	0.20	283.00	5255.00	15220	20230719	-14.26	10140	20230327	28.70	15220	-14.26	20230719	10140	28.70	20230327	15220	-14.26	20230719	10140	28.70	20230327	2.28	N	033500	500	153 억	2302113	N	N	855	N	N
143	20231205	110345	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	13030	-30	5	-0.23	628569280	48193	21.10	12950	13140	12940	16970	9150	13060	13042.75	7.68	0	-2142	13460	13260	13070	12870	12680	13360	12970	153	3910	500	9920	10	1	29989494	3908	46.04	2.48	12	0.16	283.00	5255.00	15220	20230719	-14.39	10140	20230327	28.50	15220	-14.39	20230719	10140	28.50	20230327	15220	-14.39	20230719	10140	28.50	20230327	2.28	N	033500	500	153 억	2302113	N	N	855	N	N
144	20231205	100346	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	13090	30	2	0.23	429723360	32943	14.43	12950	13140	12940	16970	9150	13060	13044.45	7.68	0	228	13460	13260	13070	12870	12680	13360	12970	153	3910	500	9920	10	1	29989494	3926	46.25	2.49	12	0.11	283.00	5255.00	15220	20230719	-13.99	10140	20230327	29.09	15220	-13.99	20230719	10140	29.09	20230327	15220	-13.99	20230719	10140	29.09	20230327	2.28	N	033500	500	153 억	2302113	N	N	855	N	N
145	20231205	090345	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	13050	-10	5	-0.08	34127500	2632	1.15	12950	13060	12950	16970	9150	13060	12966.38	7.68	0	605	13460	13260	13070	12870	12680	13360	12970	153	3910	500	9920	10	1	29989494	3914	46.11	2.48	12	0.01	283.00	5255.00	15220	20230719	-14.26	10140	20230327	28.70	15220	-14.26	20230719	10140	28.70	20230327	15220	-14.26	20230719	10140	28.70	20230327	2.28	N	033500	500	153 억	2302113	N	N	855	N	N
146	20231204	160346	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	13060	140	2	1.08	2988833370	228070	163.66	12960	13270	12880	16790	9050	12920	13104.91	7.58	0	29039	13080	13000	12870	12790	12660	13040	12830	153	3870	500	9810	10	1	29989494	3917	46.15	2.49	12	0.76	283.00	5255.00	15220	20230719	-14.19	10140	20230327	28.80	15220	-14.19	20230719	10140	28.80	20230327	15220	-14.19	20230719	10140	28.80	20230327	2.26	N	033500	500	153 억	2273281	N	N	855	N	N
147	20231204	150347	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	13040	120	2	0.93	2907708870	221850	159.20	12960	13270	12880	16790	9050	12920	13106.64	7.58	0	27785	13080	13000	12870	12790	12660	13040	12830	153	3870	500	9810	10	1	29989494	3911	46.08	2.48	12	0.74	283.00	5255.00	15220	20230719	-14.32	10140	20230327	28.60	15220	-14.32	20230719	10140	28.60	20230327	15220	-14.32	20230719	10140	28.60	20230327	2.26	N	033500	500	153 억	2273281	N	N	17	N	N
148	20231204	140344	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12980	60	2	0.46	2680588770	204471	146.73	12960	13270	12880	16790	9050	12920	13109.87	7.58	0	23521	13080	13000	12870	12790	12660	13040	12830	153	3870	500	9810	10	1	29989494	3893	45.87	2.47	12	0.68	283.00	5255.00	15220	20230719	-14.72	10140	20230327	28.01	15220	-14.72	20230719	10140	28.01	20230327	15220	-14.72	20230719	10140	28.01	20230327	2.26	N	033500	500	153 억	2273281	N	N	17	N	N
149	20231204	130343	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	13020	100	2	0.77	2385894800	181746	130.42	12960	13270	12880	16790	9050	12920	13127.63	7.58	0	20888	13080	13000	12870	12790	12660	13040	12830	153	3870	500	9810	10	1	29989494	3905	46.01	2.48	12	0.61	283.00	5255.00	15220	20230719	-14.45	10140	20230327	28.40	15220	-14.45	20230719	10140	28.40	20230327	15220	-14.45	20230719	10140	28.40	20230327	2.26	N	033500	500	153 억	2273281	N	N	17	N	N
150	20231204	120344	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	13080	160	2	1.24	2164796430	164800	118.26	12960	13270	12880	16790	9050	12920	13135.90	7.58	0	18002	13080	13000	12870	12790	12660	13040	12830	153	3870	500	9810	10	1	29989494	3923	46.22	2.49	12	0.55	283.00	5255.00	15220	20230719	-14.06	10140	20230327	28.99	15220	-14.06	20230719	10140	28.99	20230327	15220	-14.06	20230719	10140	28.99	20230327	2.26	N	033500	500	153 억	2273281	N	N	17	N	N
151	20231204	110345	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	13100	180	2	1.39	1998613090	152099	109.14	12960	13270	12880	16790	9050	12920	13140.21	7.58	0	14439	13080	13000	12870	12790	12660	13040	12830	153	3870	500	9810	10	1	29989494	3929	46.29	2.49	12	0.51	283.00	5255.00	15220	20230719	-13.93	10140	20230327	29.19	15220	-13.93	20230719	10140	29.19	20230327	15220	-13.93	20230719	10140	29.19	20230327	2.26	N	033500	500	153 억	2273281	N	N	17	N	N
152	20231204	100344	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	13130	210	2	1.63	1693161550	128802	92.43	12960	13270	12880	16790	9050	12920	13145.46	7.58	0	13783	13080	13000	12870	12790	12660	13040	12830	153	3870	500	9810	10	1	29989494	3938	46.40	2.50	12	0.43	283.00	5255.00	15220	20230719	-13.73	10140	20230327	29.49	15220	-13.73	20230719	10140	29.49	20230327	15220	-13.73	20230719	10140	29.49	20230327	2.26	N	033500	500	153 억	2273281	N	N	17	N	N
153	20231204	090344	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12880	-40	5	-0.31	52679600	4073	2.92	12960	13000	12880	16790	9050	12920	12933.86	7.58	0	-1653	13080	13000	12870	12790	12660	13040	12830	153	3870	500	9810	10	1	29989494	3863	45.51	2.45	12	0.01	283.00	5255.00	15220	20230719	-15.37	10140	20230327	27.02	15220	-15.37	20230719	10140	27.02	20230327	15220	-15.37	20230719	10140	27.02	20230327	2.26	N	033500	500	153 억	2273281	N	N	17	N	N
154	20231201	160344	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12920	180	2	1.41	1788384510	138972	116.90	12750	12950	12740	16560	8920	12740	12868.51	7.50	0	27094	12946	12842	12756	12652	12566	12800	12610	153	3820	500	9680	10	1	29989494	3875	45.65	2.46	12	0.46	283.00	5255.00	15220	20230719	-15.11	10140	20230327	27.42	15220	-15.11	20230719	10140	27.42	20230327	15220	-15.11	20230719	10140	27.42	20230327	2.25	N	033500	500	153 억	2250206	N	N	17	N	N
155	20231201	150343	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12910	170	2	1.33	1690208630	131365	110.50	12750	12950	12740	16560	8920	12740	12866.53	7.50	0	25965	12946	12842	12756	12652	12566	12800	12610	153	3820	500	9680	10	1	29989494	3872	45.62	2.46	12	0.44	283.00	5255.00	15220	20230719	-15.18	10140	20230327	27.32	15220	-15.18	20230719	10140	27.32	20230327	15220	-15.18	20230719	10140	27.32	20230327	2.25	N	033500	500	153 억	2250206	N	N	0	N	N
156	20231201	140343	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12910	170	2	1.33	1392218980	108279	91.08	12750	12950	12740	16560	8920	12740	12857.72	7.50	0	26866	12946	12842	12756	12652	12566	12800	12610	153	3820	500	9680	10	1	29989494	3872	45.62	2.46	12	0.36	283.00	5255.00	15220	20230719	-15.18	10140	20230327	27.32	15220	-15.18	20230719	10140	27.32	20230327	15220	-15.18	20230719	10140	27.32	20230327	2.25	N	033500	500	153 억	2250206	N	N	0	N	N
157	20231201	130343	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12780	40	2	0.31	1056363760	82196	69.14	12750	12950	12740	16560	8920	12740	12851.79	7.50	0	17129	12946	12842	12756	12652	12566	12800	12610	153	3820	500	9680	10	1	29989494	3833	45.16	2.43	12	0.27	283.00	5255.00	15220	20230719	-16.03	10140	20230327	26.04	15220	-16.03	20230719	10140	26.04	20230327	15220	-16.03	20230719	10140	26.04	20230327	2.25	N	033500	500	153 억	2250206	N	N	0	N	N
158	20231201	120345	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12830	90	2	0.71	943189390	73377	61.72	12750	12950	12740	16560	8920	12740	12854.05	7.50	0	19301	12946	12842	12756	12652	12566	12800	12610	153	3820	500	9680	10	1	29989494	3848	45.34	2.44	12	0.24	283.00	5255.00	15220	20230719	-15.70	10140	20230327	26.53	15220	-15.70	20230719	10140	26.53	20230327	15220	-15.70	20230719	10140	26.53	20230327	2.25	N	033500	500	153 억	2250206	N	N	0	N	N
159	20231201	110344	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12820	80	2	0.63	807330380	62762	52.79	12750	12950	12740	16560	8920	12740	12863.40	7.50	0	22763	12946	12842	12756	12652	12566	12800	12610	153	3820	500	9680	10	1	29989494	3845	45.30	2.44	12	0.21	283.00	5255.00	15220	20230719	-15.77	10140	20230327	26.43	15220	-15.77	20230719	10140	26.43	20230327	15220	-15.77	20230719	10140	26.43	20230327	2.25	N	033500	500	153 억	2250206	N	N	0	N	N
160	20231201	100345	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12940	200	2	1.57	650336690	50575	42.54	12750	12950	12740	16560	8920	12740	12858.90	7.50	0	21372	12946	12842	12756	12652	12566	12800	12610	153	3820	500	9680	10	1	29989494	3881	45.72	2.46	12	0.17	283.00	5255.00	15220	20230719	-14.98	10140	20230327	27.61	15220	-14.98	20230719	10140	27.61	20230327	15220	-14.98	20230719	10140	27.61	20230327	2.25	N	033500	500	153 억	2250206	N	N	0	N	N
161	20231201	090341	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12750	10	2	0.08	16883710	1321	1.11	12750	12830	12750	16560	8920	12740	12781.64	7.50	0	-331	12946	12842	12756	12652	12566	12800	12610	153	3820	500	9680	10	1	29989494	3824	45.05	2.43	12	0.00	283.00	5255.00	15220	20230719	-16.23	10140	20230327	25.74	15220	-16.23	20230719	10140	25.74	20230327	15220	-16.23	20230719	10140	25.74	20230327	2.25	N	033500	500	153 억	2250206	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History