KissMeData/151860/price/prices-20231201.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

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

70 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	160951	00	60.00	KOSDAQ	화학	N	N	N	N	60	N	11270	50	2	0.45	1755796330	156140	67.79	11200	11330	11110	14580	7860	11220	11245.03	6.10	7038	7039	11460	11340	11150	11030	10840	11400	11090	201	3360	500	7850	10	1	36000000	4057	0.83	0.49	12	0.43	13572.00	22772.00	30600	20230421	-63.17	9070	20230103	24.26	30600	-63.17	20230421	9070	24.26	20230103	30600	-63.17	20230421	9070	24.26	20230103	6.44	N	151860	500	200 억	2194381	N	N	10	N	N
3	20231229	150938	00	60.00	KOSDAQ	화학	N	N	N	N	60	N	11270	50	2	0.45	1755796330	156140	67.79	11200	11330	11110	14580	7860	11220	11245.03	6.10	7038	7039	11460	11340	11150	11030	10840	11400	11090	201	3360	500	7850	10	1	36000000	4057	0.83	0.49	12	0.43	13572.00	22772.00	30600	20230421	-63.17	9070	20230103	24.26	30600	-63.17	20230421	9070	24.26	20230103	30600	-63.17	20230421	9070	24.26	20230103	6.44	N	151860	500	200 억	2194381	N	N	10	N	N
4	20231229	140936	00	60.00	KOSDAQ	화학	N	N	N	N	60	N	11270	50	2	0.45	1755796330	156140	67.79	11200	11330	11110	14580	7860	11220	11245.03	6.10	7038	7039	11460	11340	11150	11030	10840	11400	11090	201	3360	500	7850	10	1	36000000	4057	0.83	0.49	12	0.43	13572.00	22772.00	30600	20230421	-63.17	9070	20230103	24.26	30600	-63.17	20230421	9070	24.26	20230103	30600	-63.17	20230421	9070	24.26	20230103	6.44	N	151860	500	200 억	2194381	N	N	10	N	N
5	20231229	130937	00	60.00	KOSDAQ	화학	N	N	N	N	60	N	11270	50	2	0.45	1755796330	156140	67.79	11200	11330	11110	14580	7860	11220	11245.03	6.10	7038	7039	11460	11340	11150	11030	10840	11400	11090	201	3360	500	7850	10	1	36000000	4057	0.83	0.49	12	0.43	13572.00	22772.00	30600	20230421	-63.17	9070	20230103	24.26	30600	-63.17	20230421	9070	24.26	20230103	30600	-63.17	20230421	9070	24.26	20230103	6.44	N	151860	500	200 억	2194381	N	N	10	N	N
6	20231229	120940	00	60.00	KOSDAQ	화학	N	N	N	N	60	N	11270	50	2	0.45	1755796330	156140	67.79	11200	11330	11110	14580	7860	11220	11245.03	6.10	7038	7039	11460	11340	11150	11030	10840	11400	11090	201	3360	500	7850	10	1	36000000	4057	0.83	0.49	12	0.43	13572.00	22772.00	30600	20230421	-63.17	9070	20230103	24.26	30600	-63.17	20230421	9070	24.26	20230103	30600	-63.17	20230421	9070	24.26	20230103	6.44	N	151860	500	200 억	2194381	N	N	10	N	N
7	20231229	110856	00	60.00	KOSDAQ	화학	N	N	N	N	60	N	11270	50	2	0.45	1755796330	156140	67.79	11200	11330	11110	14580	7860	11220	11245.03	6.10	7038	7039	11460	11340	11150	11030	10840	11400	11090	201	3360	500	7850	10	1	36000000	4057	0.83	0.49	12	0.43	13572.00	22772.00	30600	20230421	-63.17	9070	20230103	24.26	30600	-63.17	20230421	9070	24.26	20230103	30600	-63.17	20230421	9070	24.26	20230103	6.44	N	151860	500	200 억	2194381	N	N	10	N	N
8	20231229	100906	00	60.00	KOSDAQ	화학	N	N	N	N	60	N	11270	50	2	0.45	1755796330	156140	67.79	11200	11330	11110	14580	7860	11220	11245.03	6.10	7038	7039	11460	11340	11150	11030	10840	11400	11090	201	3360	500	7850	10	1	36000000	4057	0.83	0.49	12	0.43	13572.00	22772.00	30600	20230421	-63.17	9070	20230103	24.26	30600	-63.17	20230421	9070	24.26	20230103	30600	-63.17	20230421	9070	24.26	20230103	6.44	N	151860	500	200 억	2194381	N	N	10	N	N
9	20231229	090905	00	60.00	KOSDAQ	화학	N	N	N	N	60	N	11270	50	2	0.45	1755796330	156140	67.79	11200	11330	11110	14580	7860	11220	11245.03	6.10	7038	7039	11460	11340	11150	11030	10840	11400	11090	201	3360	500	7850	10	1	36000000	4057	0.83	0.49	12	0.43	13572.00	22772.00	30600	20230421	-63.17	9070	20230103	24.26	30600	-63.17	20230421	9070	24.26	20230103	30600	-63.17	20230421	9070	24.26	20230103	6.44	N	151860	500	200 억	2194381	N	N	10	N	N
10	20231228	160856	57	100.00	KOSDAQ	화학	N	N	N	N		N	11270	50	2	0.45	1715048930	152516	66.22	11200	11330	11110	14580	7860	11220	11245.03	6.08	0	7039	11460	11340	11150	11030	10840	11400	11090	201	3360	500	7850	10	1	36000000	4057	0.83	0.49	12	0.42	13572.00	22772.00	30600	20230421	-63.17	9070	20230103	24.26	30600	-63.17	20230421	9070	24.26	20230103	30600	-63.17	20230421	9070	24.26	20230103	6.44	N	151860	500	200 억	2187343	N	N	10	N	N
11	20231228	150903	57	100.00	KOSDAQ	화학	N	N	N	N		N	11250	30	2	0.27	1552310590	138077	59.95	11200	11330	11110	14580	7860	11220	11242.46	6.08	0	6764	11460	11340	11150	11030	10840	11400	11090	201	3360	500	7850	10	1	36000000	4050	0.83	0.49	12	0.38	13572.00	22772.00	30600	20230421	-63.24	9070	20230103	24.04	30600	-63.24	20230421	9070	24.04	20230103	30600	-63.24	20230421	9070	24.04	20230103	6.44	N	151860	500	200 억	2187343	N	N	5	N	N
12	20231228	140855	57	100.00	KOSDAQ	화학	N	N	N	N		N	11260	40	2	0.36	1318029210	117264	50.91	11200	11330	11110	14580	7860	11220	11239.96	6.08	0	6012	11460	11340	11150	11030	10840	11400	11090	201	3360	500	7850	10	1	36000000	4054	0.83	0.49	12	0.33	13572.00	22772.00	30600	20230421	-63.20	9070	20230103	24.15	30600	-63.20	20230421	9070	24.15	20230103	30600	-63.20	20230421	9070	24.15	20230103	6.44	N	151860	500	200 억	2187343	N	N	5	N	N
13	20231228	130855	57	100.00	KOSDAQ	화학	N	N	N	N		N	11250	30	2	0.27	1213125540	107942	46.87	11200	11330	11110	14580	7860	11220	11238.80	6.08	0	6713	11460	11340	11150	11030	10840	11400	11090	201	3360	500	7850	10	1	36000000	4050	0.83	0.49	12	0.30	13572.00	22772.00	30600	20230421	-63.24	9070	20230103	24.04	30600	-63.24	20230421	9070	24.04	20230103	30600	-63.24	20230421	9070	24.04	20230103	6.44	N	151860	500	200 억	2187343	N	N	5	N	N
14	20231228	120858	57	100.00	KOSDAQ	화학	N	N	N	N		N	11290	70	2	0.62	973704520	86661	37.63	11200	11330	11110	14580	7860	11220	11235.91	6.08	0	6913	11460	11340	11150	11030	10840	11400	11090	201	3360	500	7850	10	1	36000000	4064	0.83	0.50	12	0.24	13572.00	22772.00	30600	20230421	-63.10	9070	20230103	24.48	30600	-63.10	20230421	9070	24.48	20230103	30600	-63.10	20230421	9070	24.48	20230103	6.44	N	151860	500	200 억	2187343	N	N	5	N	N
15	20231228	110859	57	100.00	KOSDAQ	화학	N	N	N	N		N	11250	30	2	0.27	775949170	69092	30.00	11200	11330	11110	14580	7860	11220	11230.77	6.08	0	8982	11460	11340	11150	11030	10840	11400	11090	201	3360	500	7850	10	1	36000000	4050	0.83	0.49	12	0.19	13572.00	22772.00	30600	20230421	-63.24	9070	20230103	24.04	30600	-63.24	20230421	9070	24.04	20230103	30600	-63.24	20230421	9070	24.04	20230103	6.44	N	151860	500	200 억	2187343	N	N	5	N	N
16	20231228	100855	57	100.00	KOSDAQ	화학	N	N	N	N		N	11250	30	2	0.27	628294940	55961	24.30	11200	11330	11110	14580	7860	11220	11227.46	6.08	0	9918	11460	11340	11150	11030	10840	11400	11090	201	3360	500	7850	10	1	36000000	4050	0.83	0.49	12	0.16	13572.00	22772.00	30600	20230421	-63.24	9070	20230103	24.04	30600	-63.24	20230421	9070	24.04	20230103	30600	-63.24	20230421	9070	24.04	20230103	6.44	N	151860	500	200 억	2187343	N	N	5	N	N
17	20231228	090901	57	100.00	KOSDAQ	화학	N	N	N	N		N	11180	-40	5	-0.36	186466660	16706	7.25	11200	11200	11110	14580	7860	11220	11159.23	6.08	0	10921	11460	11340	11150	11030	10840	11400	11090	201	3360	500	7850	10	1	36000000	4025	0.82	0.49	12	0.05	13572.00	22772.00	30600	20230421	-63.46	9070	20230103	23.26	30600	-63.46	20230421	9070	23.26	20230103	30600	-63.46	20230421	9070	23.26	20230103	6.44	N	151860	500	200 억	2187343	N	N	5	N	N
18	20231227	160848	57	100.00	KOSDAQ	화학	N	N	N	N		N	11220	80	2	0.72	2435980090	219880	87.63	11150	11270	10960	14480	7800	11140	11078.49	6.03	-3245	14987	11500	11320	11230	11050	10960	11275	11005	201	3340	500	7790	10	1	36000000	4039	0.83	0.49	12	0.61	13572.00	22772.00	30600	20230421	-63.33	9070	20230103	23.70	30600	-63.33	20230421	9070	23.70	20230103	30600	-63.33	20230421	9070	23.70	20230103	6.45	N	151860	500	200 억	2169343	N	N	5	N	N
19	20231227	150900	57	100.00	KOSDAQ	화학	N	N	N	N		N	11230	90	2	0.81	2297480820	207532	82.71	11150	11270	10960	14480	7800	11140	11070.49	6.03	-3245	15527	11500	11320	11230	11050	10960	11275	11005	201	3340	500	7790	10	1	36000000	4043	0.83	0.49	12	0.58	13572.00	22772.00	30600	20230421	-63.30	9070	20230103	23.81	30600	-63.30	20230421	9070	23.81	20230103	30600	-63.30	20230421	9070	23.81	20230103	6.45	N	151860	500	200 억	2169343	N	N	2	N	N
20	20231227	140857	57	100.00	KOSDAQ	화학	N	N	N	N		N	11040	-100	5	-0.90	1937532700	175246	69.85	11150	11210	10960	14480	7800	11140	11056.07	6.03	-3245	7742	11500	11320	11230	11050	10960	11275	11005	201	3340	500	7790	10	1	36000000	3974	0.81	0.48	12	0.49	13572.00	22772.00	30600	20230421	-63.92	9070	20230103	21.72	30600	-63.92	20230421	9070	21.72	20230103	30600	-63.92	20230421	9070	21.72	20230103	6.45	N	151860	500	200 억	2169343	N	N	2	N	N
21	20231227	130848	57	100.00	KOSDAQ	화학	N	N	N	N		N	11030	-110	5	-0.99	1511616440	136564	54.43	11150	11210	11000	14480	7800	11140	11068.92	6.03	-3245	8854	11500	11320	11230	11050	10960	11275	11005	201	3340	500	7790	10	1	36000000	3971	0.81	0.48	12	0.38	13572.00	22772.00	30600	20230421	-63.95	9070	20230103	21.61	30600	-63.95	20230421	9070	21.61	20230103	30600	-63.95	20230421	9070	21.61	20230103	6.45	N	151860	500	200 억	2169343	N	N	2	N	N
22	20231227	120850	57	100.00	KOSDAQ	화학	N	N	N	N		N	11020	-120	5	-1.08	1392318360	125752	50.12	11150	11210	11000	14480	7800	11140	11071.94	6.03	-3245	9112	11500	11320	11230	11050	10960	11275	11005	201	3340	500	7790	10	1	36000000	3967	0.81	0.48	12	0.35	13572.00	22772.00	30600	20230421	-63.99	9070	20230103	21.50	30600	-63.99	20230421	9070	21.50	20230103	30600	-63.99	20230421	9070	21.50	20230103	6.45	N	151860	500	200 억	2169343	N	N	2	N	N
23	20231227	110857	57	100.00	KOSDAQ	화학	N	N	N	N		N	11060	-80	5	-0.72	1046636720	94393	37.62	11150	11210	11010	14480	7800	11140	11088.07	6.03	-3245	10245	11500	11320	11230	11050	10960	11275	11005	201	3340	500	7790	10	1	36000000	3982	0.81	0.49	12	0.26	13572.00	22772.00	30600	20230421	-63.86	9070	20230103	21.94	30600	-63.86	20230421	9070	21.94	20230103	30600	-63.86	20230421	9070	21.94	20230103	6.45	N	151860	500	200 억	2169343	N	N	2	N	N
24	20231227	100856	57	100.00	KOSDAQ	화학	N	N	N	N		N	11100	-40	5	-0.36	786969450	70887	28.25	11150	11210	11040	14480	7800	11140	11101.74	6.03	-3245	8327	11500	11320	11230	11050	10960	11275	11005	201	3340	500	7790	10	1	36000000	3996	0.82	0.49	12	0.20	13572.00	22772.00	30600	20230421	-63.73	9070	20230103	22.38	30600	-63.73	20230421	9070	22.38	20230103	30600	-63.73	20230421	9070	22.38	20230103	6.45	N	151860	500	200 억	2169343	N	N	2	N	N
25	20231227	090858	57	100.00	KOSDAQ	화학	N	N	N	N		N	11150	10	2	0.09	129430380	11609	4.63	11150	11190	11120	14480	7800	11140	11149.15	6.03	-3245	1907	11500	11320	11230	11050	10960	11275	11005	201	3340	500	7790	10	1	36000000	4014	0.82	0.49	12	0.03	13572.00	22772.00	30600	20230421	-63.56	9070	20230103	22.93	30600	-63.56	20230421	9070	22.93	20230103	30600	-63.56	20230421	9070	22.93	20230103	6.45	N	151860	500	200 억	2169343	N	N	2	N	N
26	20231226	160858	57	100.00	KOSDAQ	화학	N	N	N	N		N	11140	-80	5	-0.71	2745820490	243961	63.99	11300	11410	11140	14580	7860	11220	11255.58	6.10	-3246	-21810	11786	11502	11346	11062	10906	11425	10985	201	3360	500	7850	10	1	36000000	4010	0.82	0.49	12	0.68	13572.00	22772.00	30600	20230421	-63.59	9070	20230103	22.82	30600	-63.59	20230421	9070	22.82	20230103	30600	-63.59	20230421	9070	22.82	20230103	6.29	N	151860	500	200 억	2195041	N	N	2	N	N
27	20231226	150855	57	100.00	KOSDAQ	화학	N	N	N	N		N	11180	-40	5	-0.36	2492419560	221241	58.03	11300	11410	11170	14580	7860	11220	11265.63	6.10	-3246	-20394	11786	11502	11346	11062	10906	11425	10985	201	3360	500	7850	10	1	36000000	4025	0.82	0.49	12	0.61	13572.00	22772.00	30600	20230421	-63.46	9070	20230103	23.26	30600	-63.46	20230421	9070	23.26	20230103	30600	-63.46	20230421	9070	23.26	20230103	6.29	N	151860	500	200 억	2195041	N	N	2	N	N
28	20231226	140857	57	100.00	KOSDAQ	화학	N	N	N	N		N	11220	0	3	0.00	2036112540	180494	47.34	11300	11410	11180	14580	7860	11220	11280.78	6.10	-3246	-8353	11786	11502	11346	11062	10906	11425	10985	201	3360	500	7850	10	1	36000000	4039	0.83	0.49	12	0.50	13572.00	22772.00	30600	20230421	-63.33	9070	20230103	23.70	30600	-63.33	20230421	9070	23.70	20230103	30600	-63.33	20230421	9070	23.70	20230103	6.29	N	151860	500	200 억	2195041	N	N	2	N	N
29	20231226	130856	57	100.00	KOSDAQ	화학	N	N	N	N		N	11220	0	3	0.00	1885938950	167107	43.83	11300	11410	11180	14580	7860	11220	11285.82	6.10	-3246	-6938	11786	11502	11346	11062	10906	11425	10985	201	3360	500	7850	10	1	36000000	4039	0.83	0.49	12	0.46	13572.00	22772.00	30600	20230421	-63.33	9070	20230103	23.70	30600	-63.33	20230421	9070	23.70	20230103	30600	-63.33	20230421	9070	23.70	20230103	6.29	N	151860	500	200 억	2195041	N	N	2	N	N
30	20231226	120855	57	100.00	KOSDAQ	화학	N	N	N	N		N	11230	10	2	0.09	1734693500	153629	40.30	11300	11410	11180	14580	7860	11220	11291.45	6.10	-3246	-4151	11786	11502	11346	11062	10906	11425	10985	201	3360	500	7850	10	1	36000000	4043	0.83	0.49	12	0.43	13572.00	22772.00	30600	20230421	-63.30	9070	20230103	23.81	30600	-63.30	20230421	9070	23.81	20230103	30600	-63.30	20230421	9070	23.81	20230103	6.29	N	151860	500	200 억	2195041	N	N	2	N	N
31	20231226	110859	57	100.00	KOSDAQ	화학	N	N	N	N		N	11240	20	2	0.18	1498007090	132560	34.77	11300	11410	11180	14580	7860	11220	11300.60	6.10	-3246	3653	11786	11502	11346	11062	10906	11425	10985	201	3360	500	7850	10	1	36000000	4046	0.83	0.49	12	0.37	13572.00	22772.00	30600	20230421	-63.27	9070	20230103	23.93	30600	-63.27	20230421	9070	23.93	20230103	30600	-63.27	20230421	9070	23.93	20230103	6.29	N	151860	500	200 억	2195041	N	N	2	N	N
32	20231226	100854	57	100.00	KOSDAQ	화학	N	N	N	N		N	11370	150	2	1.34	1190947750	105408	27.65	11300	11410	11180	14580	7860	11220	11298.46	6.10	-3246	8458	11786	11502	11346	11062	10906	11425	10985	201	3360	500	7850	10	1	36000000	4093	0.84	0.50	12	0.29	13572.00	22772.00	30600	20230421	-62.84	9070	20230103	25.36	30600	-62.84	20230421	9070	25.36	20230103	30600	-62.84	20230421	9070	25.36	20230103	6.29	N	151860	500	200 억	2195041	N	N	2	N	N
33	20231226	090857	57	100.00	KOSDAQ	화학	N	N	N	N		N	11240	20	2	0.18	397141820	35096	9.21	11300	11400	11240	14580	7860	11220	11315.87	6.10	-3246	4835	11786	11502	11346	11062	10906	11425	10985	201	3360	500	7850	10	1	36000000	4046	0.83	0.49	12	0.10	13572.00	22772.00	30600	20230421	-63.27	9070	20230103	23.93	30600	-63.27	20230421	9070	23.93	20230103	30600	-63.27	20230421	9070	23.93	20230103	6.29	N	151860	500	200 억	2195041	N	N	2	N	N
34	20231222	160843	57	100.00	KOSDAQ	화학	N	N	N	N		N	11220	-230	5	-2.01	4112844220	361218	54.67	11480	11630	11190	14880	8020	11450	11386.47	6.07	-7433	10763	12130	11790	11620	11280	11110	11705	11195	201	3430	500	8010	10	1	36000000	4039	0.83	0.49	12	1.00	13572.00	22772.00	30600	20230421	-63.33	9070	20230103	23.70	30600	-63.33	20230421	9070	23.70	20230103	30600	-63.33	20230421	9070	23.70	20230103	6.02	N	151860	500	200 억	2184319	N	N	2	N	N
35	20231222	150842	57	100.00	KOSDAQ	화학	N	N	N	N		N	11230	-220	5	-1.92	3860057990	338716	51.27	11480	11630	11190	14880	8020	11450	11395.83	6.07	-7433	4623	12130	11790	11620	11280	11110	11705	11195	201	3430	500	8010	10	1	36000000	4043	0.83	0.49	12	0.94	13572.00	22772.00	30600	20230421	-63.30	9070	20230103	23.81	30600	-63.30	20230421	9070	23.81	20230103	30600	-63.30	20230421	9070	23.81	20230103	6.02	N	151860	500	200 억	2184319	N	N	2	N	N
36	20231222	140838	57	100.00	KOSDAQ	화학	N	N	N	N		N	11330	-120	5	-1.05	3163934010	276861	41.90	11480	11630	11290	14880	8020	11450	11427.72	6.07	-7433	169	12130	11790	11620	11280	11110	11705	11195	201	3430	500	8010	10	1	36000000	4079	0.83	0.50	12	0.77	13572.00	22772.00	30600	20230421	-62.97	9070	20230103	24.92	30600	-62.97	20230421	9070	24.92	20230103	30600	-62.97	20230421	9070	24.92	20230103	6.02	N	151860	500	200 억	2184319	N	N	2	N	N
37	20231222	130841	57	100.00	KOSDAQ	화학	N	N	N	N		N	11380	-70	5	-0.61	2599524460	227084	34.37	11480	11630	11300	14880	8020	11450	11447.39	6.07	-7433	4173	12130	11790	11620	11280	11110	11705	11195	201	3430	500	8010	10	1	36000000	4097	0.84	0.50	12	0.63	13572.00	22772.00	30600	20230421	-62.81	9070	20230103	25.47	30600	-62.81	20230421	9070	25.47	20230103	30600	-62.81	20230421	9070	25.47	20230103	6.02	N	151860	500	200 억	2184319	N	N	2	N	N
38	20231222	120839	57	100.00	KOSDAQ	화학	N	N	N	N		N	11430	-20	5	-0.17	2393695180	209033	31.64	11480	11630	11300	14880	8020	11450	11451.29	6.07	-7433	5765	12130	11790	11620	11280	11110	11705	11195	201	3430	500	8010	10	1	36000000	4115	0.84	0.50	12	0.58	13572.00	22772.00	30600	20230421	-62.65	9070	20230103	26.02	30600	-62.65	20230421	9070	26.02	20230103	30600	-62.65	20230421	9070	26.02	20230103	6.02	N	151860	500	200 억	2184319	N	N	2	N	N
39	20231222	110838	57	100.00	KOSDAQ	화학	N	N	N	N		N	11440	-10	5	-0.09	2069219360	180550	27.33	11480	11630	11300	14880	8020	11450	11460.76	6.07	-7433	-2029	12130	11790	11620	11280	11110	11705	11195	201	3430	500	8010	10	1	36000000	4118	0.84	0.50	12	0.50	13572.00	22772.00	30600	20230421	-62.61	9070	20230103	26.13	30600	-62.61	20230421	9070	26.13	20230103	30600	-62.61	20230421	9070	26.13	20230103	6.02	N	151860	500	200 억	2184319	N	N	2	N	N
40	20231222	100836	57	100.00	KOSDAQ	화학	N	N	N	N		N	11430	-20	5	-0.17	1714752800	149500	22.63	11480	11630	11300	14880	8020	11450	11470.19	6.07	-7433	-3147	12130	11790	11620	11280	11110	11705	11195	201	3430	500	8010	10	1	36000000	4115	0.84	0.50	12	0.42	13572.00	22772.00	30600	20230421	-62.65	9070	20230103	26.02	30600	-62.65	20230421	9070	26.02	20230103	30600	-62.65	20230421	9070	26.02	20230103	6.02	N	151860	500	200 억	2184319	N	N	2	N	N
41	20231222	090840	57	100.00	KOSDAQ	화학	N	N	N	N		N	11570	120	2	1.05	438355590	37885	5.73	11480	11630	11480	14880	8020	11450	11577.46	6.07	-7433	-2172	12130	11790	11620	11280	11110	11705	11195	201	3430	500	8010	10	1	36000000	4165	0.85	0.51	12	0.11	13572.00	22772.00	30600	20230421	-62.19	9070	20230103	27.56	30600	-62.19	20230421	9070	27.56	20230103	30600	-62.19	20230421	9070	27.56	20230103	6.02	N	151860	500	200 억	2184319	N	N	2	N	N
42	20231221	160834	57	100.00	KOSDAQ	화학	N	N	N	N		N	11450	-580	5	-4.82	7552117330	647846	14.86	11950	11960	11450	15630	8430	12030	11657.39	5.96	0	-7007	13930	12980	12040	11090	10150	13455	11565	201	3600	500	8420	10	1	36000000	4122	0.84	0.50	12	1.80	13572.00	22772.00	30600	20230421	-62.58	9070	20230103	26.24	30600	-62.58	20230421	9070	26.24	20230103	30600	-62.58	20230421	9070	26.24	20230103	6.02	N	151860	500	200 억	2146802	N	N	2	N	N
43	20231221	150835	57	100.00	KOSDAQ	화학	N	N	N	N		N	11470	-560	5	-4.66	7083519270	606940	13.92	11950	11960	11450	15630	8430	12030	11670.68	5.96	0	-8401	13930	12980	12040	11090	10150	13455	11565	201	3600	500	8420	10	1	36000000	4129	0.85	0.50	12	1.69	13572.00	22772.00	30600	20230421	-62.52	9070	20230103	26.46	30600	-62.52	20230421	9070	26.46	20230103	30600	-62.52	20230421	9070	26.46	20230103	6.02	N	151860	500	200 억	2146802	N	N	3	N	N
44	20231221	140834	57	100.00	KOSDAQ	화학	N	N	N	N		N	11590	-440	5	-3.66	5752527750	491463	11.27	11950	11960	11580	15630	8430	12030	11704.69	5.96	0	4972	13930	12980	12040	11090	10150	13455	11565	201	3600	500	8420	10	1	36000000	4172	0.85	0.51	12	1.37	13572.00	22772.00	30600	20230421	-62.12	9070	20230103	27.78	30600	-62.12	20230421	9070	27.78	20230103	30600	-62.12	20230421	9070	27.78	20230103	6.02	N	151860	500	200 억	2146802	N	N	3	N	N
45	20231221	130832	57	100.00	KOSDAQ	화학	N	N	N	N		N	11630	-400	5	-3.33	5260973040	449089	10.30	11950	11960	11580	15630	8430	12030	11714.54	5.96	0	8284	13930	12980	12040	11090	10150	13455	11565	201	3600	500	8420	10	1	36000000	4187	0.86	0.51	12	1.25	13572.00	22772.00	30600	20230421	-61.99	9070	20230103	28.22	30600	-61.99	20230421	9070	28.22	20230103	30600	-61.99	20230421	9070	28.22	20230103	6.02	N	151860	500	200 억	2146802	N	N	3	N	N
46	20231221	120838	57	100.00	KOSDAQ	화학	N	N	N	N		N	11650	-380	5	-3.16	4894520530	417639	9.58	11950	11960	11580	15630	8430	12030	11719.26	5.96	0	3945	13930	12980	12040	11090	10150	13455	11565	201	3600	500	8420	10	1	36000000	4194	0.86	0.51	12	1.16	13572.00	22772.00	30600	20230421	-61.93	9070	20230103	28.45	30600	-61.93	20230421	9070	28.45	20230103	30600	-61.93	20230421	9070	28.45	20230103	6.02	N	151860	500	200 억	2146802	N	N	3	N	N
47	20231221	110838	57	100.00	KOSDAQ	화학	N	N	N	N		N	11630	-400	5	-3.33	4567436600	389534	8.93	11950	11960	11580	15630	8430	12030	11725.13	5.96	0	-739	13930	12980	12040	11090	10150	13455	11565	201	3600	500	8420	10	1	36000000	4187	0.86	0.51	12	1.08	13572.00	22772.00	30600	20230421	-61.99	9070	20230103	28.22	30600	-61.99	20230421	9070	28.22	20230103	30600	-61.99	20230421	9070	28.22	20230103	6.02	N	151860	500	200 억	2146802	N	N	3	N	N
48	20231221	100834	57	100.00	KOSDAQ	화학	N	N	N	N		N	11690	-340	5	-2.83	3438065150	292502	6.71	11950	11960	11600	15630	8430	12030	11753.68	5.96	0	20805	13930	12980	12040	11090	10150	13455	11565	201	3600	500	8420	10	1	36000000	4208	0.86	0.51	12	0.81	13572.00	22772.00	30600	20230421	-61.80	9070	20230103	28.89	30600	-61.80	20230421	9070	28.89	20230103	30600	-61.80	20230421	9070	28.89	20230103	6.02	N	151860	500	200 억	2146802	N	N	3	N	N
49	20231221	090835	57	100.00	KOSDAQ	화학	N	N	N	N		N	11790	-240	5	-2.00	1171866200	99273	2.28	11950	11960	11730	15630	8430	12030	11803.73	5.96	0	13112	13930	12980	12040	11090	10150	13455	11565	201	3600	500	8420	10	1	36000000	4244	0.87	0.52	12	0.28	13572.00	22772.00	30600	20230421	-61.47	9070	20230103	29.99	30600	-61.47	20230421	9070	29.99	20230103	30600	-61.47	20230421	9070	29.99	20230103	6.02	N	151860	500	200 억	2146802	N	N	3	N	N
50	20231220	160837	57	100.00	KOSDAQ	화학	N	N	N	N		N	12030	1190	2	10.98	53329655040	4336762	0.00	11330	12990	11100	14090	7590	10840	12297.32	6.56	-9753	-120190	10840	10840	10840	10840	10840	10840	10840	201	3250	500	7580	10	1	36000000	4331	0.89	0.53	12	12.05	13572.00	22772.00	30600	20230421	-60.69	9070	20230103	32.64	30600	-60.69	20230421	9070	32.64	20230103	30600	-60.69	20230421	9070	32.64	20230103	6.07	N	151860	500	200 억	2361210	N	N	3	N	N
51	20231220	150920	57	100.00	KOSDAQ	화학	N	N	N	N		N	11960	1120	2	10.33	52383006580	4257921	0.00	11330	12990	11100	14090	7590	10840	12302.48	6.56	-9753	-128891	10840	10840	10840	10840	10840	10840	10840	201	3250	500	7580	10	1	36000000	4306	0.88	0.53	12	11.83	13572.00	22772.00	30600	20230421	-60.92	9070	20230103	31.86	30600	-60.92	20230421	9070	31.86	20230103	30600	-60.92	20230421	9070	31.86	20230103	6.07	N	151860	500	200 억	2361210	N	N	0	N	N
52	20231220	140932	57	100.00	KOSDAQ	화학	N	N	N	N		N	12000	1160	2	10.70	50895214070	4133663	0.00	11330	12990	11100	14090	7590	10840	12312.38	6.56	-9753	-136500	10840	10840	10840	10840	10840	10840	10840	201	3250	500	7580	10	1	36000000	4320	0.88	0.53	12	11.48	13572.00	22772.00	30600	20230421	-60.78	9070	20230103	32.30	30600	-60.78	20230421	9070	32.30	20230103	30600	-60.78	20230421	9070	32.30	20230103	6.07	N	151860	500	200 억	2361210	N	N	0	N	N
53	20231220	130925	57	100.00	KOSDAQ	화학	N	N	N	N		N	11890	1050	2	9.69	49850769230	4046202	0.00	11330	12990	11100	14090	7590	10840	12320.39	6.56	-9753	-136449	10840	10840	10840	10840	10840	10840	10840	201	3250	500	7580	10	1	36000000	4280	0.88	0.52	12	11.24	13572.00	22772.00	30600	20230421	-61.14	9070	20230103	31.09	30600	-61.14	20230421	9070	31.09	20230103	30600	-61.14	20230421	9070	31.09	20230103	6.07	N	151860	500	200 억	2361210	N	N	0	N	N
54	20231220	120832	57	100.00	KOSDAQ	화학	N	N	N	N		N	12140	1300	2	11.99	47310981260	3833965	0.00	11330	12990	11100	14090	7590	10840	12339.96	6.56	-9753	-159748	10840	10840	10840	10840	10840	10840	10840	201	3250	500	7580	10	1	36000000	4370	0.89	0.53	12	10.65	13572.00	22772.00	30600	20230421	-60.33	9070	20230103	33.85	30600	-60.33	20230421	9070	33.85	20230103	30600	-60.33	20230421	9070	33.85	20230103	6.07	N	151860	500	200 억	2361210	N	N	0	N	N
55	20231220	110836	57	100.00	KOSDAQ	화학	N	N	N	N		N	12070	1230	2	11.35	43795219200	3541359	0.00	11330	12990	11100	14090	7590	10840	12366.78	6.56	-9753	-176515	10840	10840	10840	10840	10840	10840	10840	201	3250	500	7580	10	1	36000000	4345	0.89	0.53	12	9.84	13572.00	22772.00	30600	20230421	-60.56	9070	20230103	33.08	30600	-60.56	20230421	9070	33.08	20230103	30600	-60.56	20230421	9070	33.08	20230103	6.07	N	151860	500	200 억	2361210	N	N	0	N	N
56	20231220	100835	57	100.00	KOSDAQ	화학	N	N	N	N		N	12310	1470	2	13.56	36560949330	2948726	0.00	11330	12990	11100	14090	7590	10840	12398.90	6.56	-9753	-173025	10840	10840	10840	10840	10840	10840	10840	201	3250	500	7580	10	1	36000000	4432	0.91	0.54	12	8.19	13572.00	22772.00	30600	20230421	-59.77	9070	20230103	35.72	30600	-59.77	20230421	9070	35.72	20230103	30600	-59.77	20230421	9070	35.72	20230103	6.07	N	151860	500	200 억	2361210	N	N	0	N	N
57	20231220	090832	57	100.00	KOSDAQ	화학	N	N	N	N		N	11300	460	2	4.24	1800031060	160407	0.00	11330	11340	11100	14090	7590	10840	11221.65	6.56	-9753	107	10840	10840	10840	10840	10840	10840	10840	201	3250	500	7580	10	1	36000000	4068	0.83	0.50	12	0.45	13572.00	22772.00	30600	20230421	-63.07	9070	20230103	24.59	30600	-63.07	20230421	9070	24.59	20230103	30600	-63.07	20230421	9070	24.59	20230103	6.07	N	151860	500	200 억	2361210	N	N	0	N	N
58	20231219	160833	58	100.00	KOSDAQ	화학	N	N	N	N		N	10840	0	3	0.00	0	0	0.00	0	0	0	14090	7590	10840	0.00	6.59	3690	0	11033	10936	10803	10706	10573	10985	10755	201	3250	500	0	10	1	36000000	3902	0.80	0.48	12	0.00	13572.00	22772.00	30600	20230421	-64.58	9070	20230103	19.51	30600	-64.58	20230421	9070	19.51	20230103	30600	-64.58	20230421	9070	19.51	20230103	6.03	N	151860	500	200 억	2370963	N	N	5	N	N
59	20231219	150837	58	100.00	KOSDAQ	화학	N	N	N	N		N	10840	0	3	0.00	0	0	0.00	0	0	0	14090	7590	10840	0.00	6.59	3690	0	11033	10936	10803	10706	10573	10985	10755	201	3250	500	0	10	1	36000000	3902	0.80	0.48	12	0.00	13572.00	22772.00	30600	20230421	-64.58	9070	20230103	19.51	30600	-64.58	20230421	9070	19.51	20230103	30600	-64.58	20230421	9070	19.51	20230103	6.03	N	151860	500	200 억	2370963	N	N	5	N	N
60	20231219	140832	58	100.00	KOSDAQ	화학	N	N	N	N		N	10840	0	3	0.00	0	0	0.00	0	0	0	14090	7590	10840	0.00	6.59	3690	0	11033	10936	10803	10706	10573	10985	10755	201	3250	500	0	10	1	36000000	3902	0.80	0.48	12	0.00	13572.00	22772.00	30600	20230421	-64.58	9070	20230103	19.51	30600	-64.58	20230421	9070	19.51	20230103	30600	-64.58	20230421	9070	19.51	20230103	6.03	N	151860	500	200 억	2370963	N	N	5	N	N
61	20231219	130837	58	100.00	KOSDAQ	화학	N	N	N	N		N	10840	0	3	0.00	0	0	0.00	0	0	0	14090	7590	10840	0.00	6.59	3690	0	11033	10936	10803	10706	10573	10985	10755	201	3250	500	0	10	1	36000000	3902	0.80	0.48	12	0.00	13572.00	22772.00	30600	20230421	-64.58	9070	20230103	19.51	30600	-64.58	20230421	9070	19.51	20230103	30600	-64.58	20230421	9070	19.51	20230103	6.03	N	151860	500	200 억	2370963	N	N	5	N	N
62	20231219	120840	58	100.00	KOSDAQ	화학	N	N	N	N		N	10840	0	3	0.00	0	0	0.00	0	0	0	14090	7590	10840	0.00	6.59	3690	0	11033	10936	10803	10706	10573	10985	10755	201	3250	500	0	10	1	36000000	3902	0.80	0.48	12	0.00	13572.00	22772.00	30600	20230421	-64.58	9070	20230103	19.51	30600	-64.58	20230421	9070	19.51	20230103	30600	-64.58	20230421	9070	19.51	20230103	6.03	N	151860	500	200 억	2370963	N	N	5	N	N
63	20231219	110836	58	100.00	KOSDAQ	화학	N	N	N	N		N	10840	0	3	0.00	0	0	0.00	0	0	0	14090	7590	10840	0.00	6.59	3690	0	11033	10936	10803	10706	10573	10985	10755	201	3250	500	0	10	1	36000000	3902	0.80	0.48	12	0.00	13572.00	22772.00	30600	20230421	-64.58	9070	20230103	19.51	30600	-64.58	20230421	9070	19.51	20230103	30600	-64.58	20230421	9070	19.51	20230103	6.03	N	151860	500	200 억	2370963	N	N	5	N	N
64	20231219	100833	58	100.00	KOSDAQ	화학	N	N	N	N		N	10840	0	3	0.00	0	0	0.00	0	0	0	14090	7590	10840	0.00	6.59	3690	0	11033	10936	10803	10706	10573	10985	10755	201	3250	500	0	10	1	36000000	3902	0.80	0.48	12	0.00	13572.00	22772.00	30600	20230421	-64.58	9070	20230103	19.51	30600	-64.58	20230421	9070	19.51	20230103	30600	-64.58	20230421	9070	19.51	20230103	6.03	N	151860	500	200 억	2370963	N	N	5	N	N
65	20231219	090830	58	100.00	KOSDAQ	화학	N	N	N	N		N	10840	0	3	0.00	0	0	0.00	0	0	0	14090	7590	10840	0.00	6.59	3690	0	11033	10936	10803	10706	10573	10985	10755	201	3250	500	0	10	1	36000000	3902	0.80	0.48	12	0.00	13572.00	22772.00	30600	20230421	-64.58	9070	20230103	19.51	30600	-64.58	20230421	9070	19.51	20230103	30600	-64.58	20230421	9070	19.51	20230103	6.03	N	151860	500	200 억	2370963	N	N	5	N	N
66	20231218	160830	57	100.00	KOSDAQ	화학	N	N	N	N		N	10840	130	2	1.21	2542714770	235173	106.22	10770	10900	10670	13920	7500	10710	10812.09	6.43	-275	52864	10916	10812	10696	10592	10476	10865	10645	201	3210	500	7490	10	1	36000000	3902	0.80	0.48	12	0.65	13572.00	22772.00	30600	20230421	-64.58	9070	20230103	19.51	30600	-64.58	20230421	9070	19.51	20230103	30600	-64.58	20230421	9070	19.51	20230103	6.05	N	151860	500	200 억	2314182	N	N	5	N	N
67	20231218	150833	57	100.00	KOSDAQ	화학	N	N	N	N		N	10820	110	2	1.03	2372845920	219476	99.13	10770	10900	10670	13920	7500	10710	10811.41	6.43	-275	55308	10916	10812	10696	10592	10476	10865	10645	201	3210	500	7490	10	1	36000000	3895	0.80	0.48	12	0.61	13572.00	22772.00	30600	20230421	-64.64	9070	20230103	19.29	30600	-64.64	20230421	9070	19.29	20230103	30600	-64.64	20230421	9070	19.29	20230103	6.05	N	151860	500	200 억	2314182	N	N	5	N	N
68	20231218	140828	57	100.00	KOSDAQ	화학	N	N	N	N		N	10830	120	2	1.12	2212505460	204665	92.44	10770	10900	10670	13920	7500	10710	10810.38	6.43	-275	54948	10916	10812	10696	10592	10476	10865	10645	201	3210	500	7490	10	1	36000000	3899	0.80	0.48	12	0.57	13572.00	22772.00	30600	20230421	-64.61	9070	20230103	19.40	30600	-64.61	20230421	9070	19.40	20230103	30600	-64.61	20230421	9070	19.40	20230103	6.05	N	151860	500	200 억	2314182	N	N	5	N	N
69	20231218	130830	57	100.00	KOSDAQ	화학	N	N	N	N		N	10860	150	2	1.40	1961368760	181513	81.98	10770	10900	10670	13920	7500	10710	10805.67	6.43	-275	51990	10916	10812	10696	10592	10476	10865	10645	201	3210	500	7490	10	1	36000000	3910	0.80	0.48	12	0.50	13572.00	22772.00	30600	20230421	-64.51	9070	20230103	19.74	30600	-64.51	20230421	9070	19.74	20230103	30600	-64.51	20230421	9070	19.74	20230103	6.05	N	151860	500	200 억	2314182	N	N	5	N	N
70	20231218	120824	57	100.00	KOSDAQ	화학	N	N	N	N		N	10880	170	2	1.59	1649646010	152820	69.02	10770	10900	10670	13920	7500	10710	10794.70	6.43	-275	48703	10916	10812	10696	10592	10476	10865	10645	201	3210	500	7490	10	1	36000000	3917	0.80	0.48	12	0.42	13572.00	22772.00	30600	20230421	-64.44	9070	20230103	19.96	30600	-64.44	20230421	9070	19.96	20230103	30600	-64.44	20230421	9070	19.96	20230103	6.05	N	151860	500	200 억	2314182	N	N	5	N	N
71	20231218	110828	57	100.00	KOSDAQ	화학	N	N	N	N		N	10860	150	2	1.40	1347086550	124991	56.45	10770	10870	10670	13920	7500	10710	10777.47	6.43	-275	42454	10916	10812	10696	10592	10476	10865	10645	201	3210	500	7490	10	1	36000000	3910	0.80	0.48	12	0.35	13572.00	22772.00	30600	20230421	-64.51	9070	20230103	19.74	30600	-64.51	20230421	9070	19.74	20230103	30600	-64.51	20230421	9070	19.74	20230103	6.05	N	151860	500	200 억	2314182	N	N	5	N	N
72	20231218	100825	57	100.00	KOSDAQ	화학	N	N	N	N		N	10770	60	2	0.56	559576550	52168	23.56	10770	10790	10670	13920	7500	10710	10726.43	6.43	-275	701	10916	10812	10696	10592	10476	10865	10645	201	3210	500	7490	10	1	36000000	3877	0.79	0.47	12	0.14	13572.00	22772.00	30600	20230421	-64.80	9070	20230103	18.74	30600	-64.80	20230421	9070	18.74	20230103	30600	-64.80	20230421	9070	18.74	20230103	6.05	N	151860	500	200 억	2314182	N	N	5	N	N
73	20231218	090824	57	100.00	KOSDAQ	화학	N	N	N	N		N	10680	-30	5	-0.28	222040490	20711	9.35	10770	10790	10680	13920	7500	10710	10720.90	6.43	-275	-3747	10916	10812	10696	10592	10476	10865	10645	201	3210	500	7490	10	1	36000000	3845	0.79	0.47	12	0.06	13572.00	22772.00	30600	20230421	-65.10	9070	20230103	17.75	30600	-65.10	20230421	9070	17.75	20230103	30600	-65.10	20230421	9070	17.75	20230103	6.05	N	151860	500	200 억	2314182	N	N	5	N	N
74	20231215	160825	57	100.00	KOSDAQ	화학	N	N	N	N		N	10710	110	2	1.04	2318091400	216620	153.41	10600	10800	10580	13780	7420	10600	10701.05	6.34	7986	32372	10826	10712	10626	10512	10426	10670	10470	201	3180	500	7420	10	1	36000000	3856	0.79	0.47	12	0.60	13572.00	22772.00	30600	20230421	-65.00	9070	20230103	18.08	30600	-65.00	20230421	9070	18.08	20230103	30600	-65.00	20230421	9070	18.08	20230103	6.03	N	151860	500	200 억	2281300	N	N	5	N	N
75	20231215	150828	57	100.00	KOSDAQ	화학	N	N	N	N		N	10670	70	2	0.66	2211328160	206634	146.34	10600	10800	10580	13780	7420	10600	10701.67	6.34	7986	32275	10826	10712	10626	10512	10426	10670	10470	201	3180	500	7420	10	1	36000000	3841	0.79	0.47	12	0.57	13572.00	22772.00	30600	20230421	-65.13	9070	20230103	17.64	30600	-65.13	20230421	9070	17.64	20230103	30600	-65.13	20230421	9070	17.64	20230103	6.03	N	151860	500	200 억	2281300	N	N	4	N	N
76	20231215	140829	57	100.00	KOSDAQ	화학	N	N	N	N		N	10670	70	2	0.66	2085883340	194871	138.01	10600	10800	10580	13780	7420	10600	10703.92	6.34	7986	33158	10826	10712	10626	10512	10426	10670	10470	201	3180	500	7420	10	1	36000000	3841	0.79	0.47	12	0.54	13572.00	22772.00	30600	20230421	-65.13	9070	20230103	17.64	30600	-65.13	20230421	9070	17.64	20230103	30600	-65.13	20230421	9070	17.64	20230103	6.03	N	151860	500	200 억	2281300	N	N	4	N	N
77	20231215	130823	57	100.00	KOSDAQ	화학	N	N	N	N		N	10680	80	2	0.75	1772454670	165527	117.23	10600	10800	10580	13780	7420	10600	10707.95	6.34	7986	37140	10826	10712	10626	10512	10426	10670	10470	201	3180	500	7420	10	1	36000000	3845	0.79	0.47	12	0.46	13572.00	22772.00	30600	20230421	-65.10	9070	20230103	17.75	30600	-65.10	20230421	9070	17.75	20230103	30600	-65.10	20230421	9070	17.75	20230103	6.03	N	151860	500	200 억	2281300	N	N	4	N	N
78	20231215	120824	57	100.00	KOSDAQ	화학	N	N	N	N		N	10700	100	2	0.94	1522999840	142175	100.69	10600	10800	10580	13780	7420	10600	10712.15	6.34	7986	40744	10826	10712	10626	10512	10426	10670	10470	201	3180	500	7420	10	1	36000000	3852	0.79	0.47	12	0.39	13572.00	22772.00	30600	20230421	-65.03	9070	20230103	17.97	30600	-65.03	20230421	9070	17.97	20230103	30600	-65.03	20230421	9070	17.97	20230103	6.03	N	151860	500	200 억	2281300	N	N	4	N	N
79	20231215	110819	57	100.00	KOSDAQ	화학	N	N	N	N		N	10710	110	2	1.04	1339197800	125005	88.53	10600	10800	10580	13780	7420	10600	10713.15	6.34	7986	40579	10826	10712	10626	10512	10426	10670	10470	201	3180	500	7420	10	1	36000000	3856	0.79	0.47	12	0.35	13572.00	22772.00	30600	20230421	-65.00	9070	20230103	18.08	30600	-65.00	20230421	9070	18.08	20230103	30600	-65.00	20230421	9070	18.08	20230103	6.03	N	151860	500	200 억	2281300	N	N	4	N	N
80	20231215	100823	57	100.00	KOSDAQ	화학	N	N	N	N		N	10750	150	2	1.42	866932480	80860	57.27	10600	10800	10580	13780	7420	10600	10721.40	6.34	7986	32732	10826	10712	10626	10512	10426	10670	10470	201	3180	500	7420	10	1	36000000	3870	0.79	0.47	12	0.22	13572.00	22772.00	30600	20230421	-64.87	9070	20230103	18.52	30600	-64.87	20230421	9070	18.52	20230103	30600	-64.87	20230421	9070	18.52	20230103	6.03	N	151860	500	200 억	2281300	N	N	4	N	N
81	20231215	090827	57	100.00	KOSDAQ	화학	N	N	N	N		N	10630	30	2	0.28	84583720	7964	5.64	10600	10650	10580	13780	7420	10600	10620.76	6.34	7986	2934	10826	10712	10626	10512	10426	10670	10470	201	3180	500	7420	10	1	36000000	3827	0.78	0.47	12	0.02	13572.00	22772.00	30600	20230421	-65.26	9070	20230103	17.20	30600	-65.26	20230421	9070	17.20	20230103	30600	-65.26	20230421	9070	17.20	20230103	6.03	N	151860	500	200 억	2281300	N	N	4	N	N
82	20231214	160820	57	100.00	KOSDAQ	화학	N	N	N	N		N	10600	50	2	0.47	1463954490	138041	75.69	10660	10740	10540	13710	7390	10550	10605.26	6.32	176	-2389	10910	10730	10640	10460	10370	10685	10415	201	3160	500	7380	10	1	36000000	3816	0.78	0.47	12	0.38	13572.00	22772.00	30600	20230421	-65.36	9070	20230103	16.87	30600	-65.36	20230421	9070	16.87	20230103	30600	-65.36	20230421	9070	16.87	20230103	6.03	N	151860	500	200 억	2275428	N	N	4	N	N
83	20231214	150849	57	100.00	KOSDAQ	화학	N	N	N	N		N	10560	10	2	0.09	1345702310	126887	69.57	10660	10740	10540	13710	7390	10550	10605.52	6.32	176	-1199	10910	10730	10640	10460	10370	10685	10415	201	3160	500	7380	10	1	36000000	3802	0.78	0.46	12	0.35	13572.00	22772.00	30600	20230421	-65.49	9070	20230103	16.43	30600	-65.49	20230421	9070	16.43	20230103	30600	-65.49	20230421	9070	16.43	20230103	6.03	N	151860	500	200 억	2275428	N	N	2	N	N
84	20231214	140826	57	100.00	KOSDAQ	화학	N	N	N	N		N	10590	40	2	0.38	1167034100	109973	60.30	10660	10740	10540	13710	7390	10550	10612.01	6.32	176	-1010	10910	10730	10640	10460	10370	10685	10415	201	3160	500	7380	10	1	36000000	3812	0.78	0.47	12	0.31	13572.00	22772.00	30600	20230421	-65.39	9070	20230103	16.76	30600	-65.39	20230421	9070	16.76	20230103	30600	-65.39	20230421	9070	16.76	20230103	6.03	N	151860	500	200 억	2275428	N	N	2	N	N
85	20231214	130846	57	100.00	KOSDAQ	화학	N	N	N	N		N	10580	30	2	0.28	1069559690	100763	55.25	10660	10740	10540	13710	7390	10550	10614.61	6.32	176	-1168	10910	10730	10640	10460	10370	10685	10415	201	3160	500	7380	10	1	36000000	3809	0.78	0.46	12	0.28	13572.00	22772.00	30600	20230421	-65.42	9070	20230103	16.65	30600	-65.42	20230421	9070	16.65	20230103	30600	-65.42	20230421	9070	16.65	20230103	6.03	N	151860	500	200 억	2275428	N	N	2	N	N
86	20231214	120858	57	100.00	KOSDAQ	화학	N	N	N	N		N	10550	0	3	0.00	888412170	83604	45.84	10660	10740	10550	13710	7390	10550	10626.43	6.32	176	-489	10910	10730	10640	10460	10370	10685	10415	201	3160	500	7380	10	1	36000000	3798	0.78	0.46	12	0.23	13572.00	22772.00	30600	20230421	-65.52	9070	20230103	16.32	30600	-65.52	20230421	9070	16.32	20230103	30600	-65.52	20230421	9070	16.32	20230103	6.03	N	151860	500	200 억	2275428	N	N	2	N	N
87	20231214	110831	57	100.00	KOSDAQ	화학	N	N	N	N		N	10600	50	2	0.47	668319640	62765	34.41	10660	10740	10560	13710	7390	10550	10647.97	6.32	176	1022	10910	10730	10640	10460	10370	10685	10415	201	3160	500	7380	10	1	36000000	3816	0.78	0.47	12	0.17	13572.00	22772.00	30600	20230421	-65.36	9070	20230103	16.87	30600	-65.36	20230421	9070	16.87	20230103	30600	-65.36	20230421	9070	16.87	20230103	6.03	N	151860	500	200 억	2275428	N	N	2	N	N
88	20231214	100813	57	100.00	KOSDAQ	화학	N	N	N	N		N	10670	120	2	1.14	402208490	37690	20.67	10660	10740	10620	13710	7390	10550	10671.49	6.32	176	3566	10910	10730	10640	10460	10370	10685	10415	201	3160	500	7380	10	1	36000000	3841	0.79	0.47	12	0.10	13572.00	22772.00	30600	20230421	-65.13	9070	20230103	17.64	30600	-65.13	20230421	9070	17.64	20230103	30600	-65.13	20230421	9070	17.64	20230103	6.03	N	151860	500	200 억	2275428	N	N	2	N	N
89	20231214	090753	57	100.00	KOSDAQ	화학	N	N	N	N		N	10660	110	2	1.04	105046540	9851	5.40	10660	10740	10630	13710	7390	10550	10663.54	6.32	176	2757	10910	10730	10640	10460	10370	10685	10415	201	3160	500	7380	10	1	36000000	3838	0.79	0.47	12	0.03	13572.00	22772.00	30600	20230421	-65.16	9070	20230103	17.53	30600	-65.16	20230421	9070	17.53	20230103	30600	-65.16	20230421	9070	17.53	20230103	6.03	N	151860	500	200 억	2275428	N	N	2	N	N
90	20231213	160818	57	100.00	KOSDAQ	화학	N	N	N	N		N	10550	-210	5	-1.95	1881413130	177256	110.63	10820	10820	10550	13980	7540	10760	10613.97	6.43	0	-33829	10900	10830	10720	10650	10540	10865	10685	201	3220	500	7530	10	1	36000000	3798	0.78	0.46	12	0.49	13572.00	22772.00	30600	20230421	-65.52	9070	20230103	16.32	30600	-65.52	20230421	9070	16.32	20230103	30600	-65.52	20230421	9070	16.32	20230103	6.00	N	151860	500	200 억	2315493	N	N	2	N	N
91	20231213	150836	57	100.00	KOSDAQ	화학	N	N	N	N		N	10570	-190	5	-1.77	1741974820	164045	102.39	10820	10820	10560	13980	7540	10760	10618.67	6.43	0	-30729	10900	10830	10720	10650	10540	10865	10685	201	3220	500	7530	10	1	36000000	3805	0.78	0.46	12	0.46	13572.00	22772.00	30600	20230421	-65.46	9070	20230103	16.54	30600	-65.46	20230421	9070	16.54	20230103	30600	-65.46	20230421	9070	16.54	20230103	6.00	N	151860	500	200 억	2315493	N	N	2	N	N
92	20231213	140835	57	100.00	KOSDAQ	화학	N	N	N	N		N	10600	-160	5	-1.49	1216043780	114327	71.36	10820	10820	10580	13980	7540	10760	10636.27	6.43	0	-13948	10900	10830	10720	10650	10540	10865	10685	201	3220	500	7530	10	1	36000000	3816	0.78	0.47	12	0.32	13572.00	22772.00	30600	20230421	-65.36	9070	20230103	16.87	30600	-65.36	20230421	9070	16.87	20230103	30600	-65.36	20230421	9070	16.87	20230103	6.00	N	151860	500	200 억	2315493	N	N	2	N	N
93	20231213	130837	57	100.00	KOSDAQ	화학	N	N	N	N		N	10610	-150	5	-1.39	984722790	92513	57.74	10820	10820	10580	13980	7540	10760	10643.84	6.43	0	-10126	10900	10830	10720	10650	10540	10865	10685	201	3220	500	7530	10	1	36000000	3820	0.78	0.47	12	0.26	13572.00	22772.00	30600	20230421	-65.33	9070	20230103	16.98	30600	-65.33	20230421	9070	16.98	20230103	30600	-65.33	20230421	9070	16.98	20230103	6.00	N	151860	500	200 억	2315493	N	N	2	N	N
94	20231213	120834	57	100.00	KOSDAQ	화학	N	N	N	N		N	10610	-150	5	-1.39	775845410	72868	45.48	10820	10820	10580	13980	7540	10760	10646.89	6.43	0	-8437	10900	10830	10720	10650	10540	10865	10685	201	3220	500	7530	10	1	36000000	3820	0.78	0.47	12	0.20	13572.00	22772.00	30600	20230421	-65.33	9070	20230103	16.98	30600	-65.33	20230421	9070	16.98	20230103	30600	-65.33	20230421	9070	16.98	20230103	6.00	N	151860	500	200 억	2315493	N	N	2	N	N
95	20231213	110837	57	100.00	KOSDAQ	화학	N	N	N	N		N	10630	-130	5	-1.21	624167360	58558	36.55	10820	10820	10580	13980	7540	10760	10658.53	6.43	0	-8458	10900	10830	10720	10650	10540	10865	10685	201	3220	500	7530	10	1	36000000	3827	0.78	0.47	12	0.16	13572.00	22772.00	30600	20230421	-65.26	9070	20230103	17.20	30600	-65.26	20230421	9070	17.20	20230103	30600	-65.26	20230421	9070	17.20	20230103	6.00	N	151860	500	200 억	2315493	N	N	2	N	N
96	20231213	100841	57	100.00	KOSDAQ	화학	N	N	N	N		N	10640	-120	5	-1.12	316784750	29605	18.48	10820	10820	10640	13980	7540	10760	10699.88	6.43	0	-9193	10900	10830	10720	10650	10540	10865	10685	201	3220	500	7530	10	1	36000000	3830	0.78	0.47	12	0.08	13572.00	22772.00	30600	20230421	-65.23	9070	20230103	17.31	30600	-65.23	20230421	9070	17.31	20230103	30600	-65.23	20230421	9070	17.31	20230103	6.00	N	151860	500	200 억	2315493	N	N	2	N	N
97	20231213	090828	57	100.00	KOSDAQ	화학	N	N	N	N		N	10680	-80	5	-0.74	106906150	9942	6.21	10820	10820	10680	13980	7540	10760	10752.80	6.43	0	-5319	10900	10830	10720	10650	10540	10865	10685	201	3220	500	7530	10	1	36000000	3845	0.79	0.47	12	0.03	13572.00	22772.00	30600	20230421	-65.10	9070	20230103	17.75	30600	-65.10	20230421	9070	17.75	20230103	30600	-65.10	20230421	9070	17.75	20230103	6.00	N	151860	500	200 억	2315493	N	N	2	N	N
98	20231212	160801	57	100.00	KOSDAQ	화학	N	N	N	N		N	10760	30	2	0.28	1698891370	158908	78.71	10660	10790	10610	13940	7520	10730	10690.91	6.46	-101	-7610	10930	10830	10770	10670	10610	10800	10640	201	3210	500	7510	10	1	36000000	3874	0.79	0.47	12	0.44	13572.00	22772.00	30600	20230421	-64.84	9070	20230103	18.63	30600	-64.84	20230421	9070	18.63	20230103	30600	-64.84	20230421	9070	18.63	20230103	6.01	N	151860	500	200 억	2326029	N	N	2	N	N
99	20231212	150808	57	100.00	KOSDAQ	화학	N	N	N	N		N	10780	50	2	0.47	1520584240	142349	70.51	10660	10780	10610	13940	7520	10730	10682.09	6.46	-101	-8537	10930	10830	10770	10670	10610	10800	10640	201	3210	500	7510	10	1	36000000	3881	0.79	0.47	12	0.40	13572.00	22772.00	30600	20230421	-64.77	9070	20230103	18.85	30600	-64.77	20230421	9070	18.85	20230103	30600	-64.77	20230421	9070	18.85	20230103	6.01	N	151860	500	200 억	2326029	N	N	1	N	N
100	20231212	140725	57	100.00	KOSDAQ	화학	N	N	N	N		N	10730	0	3	0.00	1300509360	121874	60.37	10660	10750	10610	13940	7520	10730	10670.93	6.46	-101	-8128	10930	10830	10770	10670	10610	10800	10640	201	3210	500	7510	10	1	36000000	3863	0.79	0.47	12	0.34	13572.00	22772.00	30600	20230421	-64.93	9070	20230103	18.30	30600	-64.93	20230421	9070	18.30	20230103	30600	-64.93	20230421	9070	18.30	20230103	6.01	N	151860	500	200 억	2326029	N	N	1	N	N
101	20231212	130728	57	100.00	KOSDAQ	화학	N	N	N	N		N	10690	-40	5	-0.37	1049769090	98499	48.79	10660	10730	10610	13940	7520	10730	10657.66	6.46	-101	-7607	10930	10830	10770	10670	10610	10800	10640	201	3210	500	7510	10	1	36000000	3848	0.79	0.47	12	0.27	13572.00	22772.00	30600	20230421	-65.07	9070	20230103	17.86	30600	-65.07	20230421	9070	17.86	20230103	30600	-65.07	20230421	9070	17.86	20230103	6.01	N	151860	500	200 억	2326029	N	N	1	N	N
102	20231212	120720	57	100.00	KOSDAQ	화학	N	N	N	N		N	10690	-40	5	-0.37	936621260	87921	43.55	10660	10730	10610	13940	7520	10730	10652.99	6.46	-101	-7209	10930	10830	10770	10670	10610	10800	10640	201	3210	500	7510	10	1	36000000	3848	0.79	0.47	12	0.24	13572.00	22772.00	30600	20230421	-65.07	9070	20230103	17.86	30600	-65.07	20230421	9070	17.86	20230103	30600	-65.07	20230421	9070	17.86	20230103	6.01	N	151860	500	200 억	2326029	N	N	1	N	N
103	20231212	110731	57	100.00	KOSDAQ	화학	N	N	N	N		N	10700	-30	5	-0.28	847255700	79570	39.41	10660	10730	10610	13940	7520	10730	10647.93	6.46	-101	-7428	10930	10830	10770	10670	10610	10800	10640	201	3210	500	7510	10	1	36000000	3852	0.79	0.47	12	0.22	13572.00	22772.00	30600	20230421	-65.03	9070	20230103	17.97	30600	-65.03	20230421	9070	17.97	20230103	30600	-65.03	20230421	9070	17.97	20230103	6.01	N	151860	500	200 억	2326029	N	N	1	N	N
104	20231212	100800	57	100.00	KOSDAQ	화학	N	N	N	N		N	10650	-80	5	-0.75	679716460	63891	31.65	10660	10730	10610	13940	7520	10730	10638.69	6.46	-101	-7767	10930	10830	10770	10670	10610	10800	10640	201	3210	500	7510	10	1	36000000	3834	0.78	0.47	12	0.18	13572.00	22772.00	30600	20230421	-65.20	9070	20230103	17.42	30600	-65.20	20230421	9070	17.42	20230103	30600	-65.20	20230421	9070	17.42	20230103	6.01	N	151860	500	200 억	2326029	N	N	1	N	N
105	20231212	090800	57	100.00	KOSDAQ	화학	N	N	N	N		N	10640	-90	5	-0.84	236082030	22161	10.98	10660	10730	10620	13940	7520	10730	10653.04	6.46	-101	-3047	10930	10830	10770	10670	10610	10800	10640	201	3210	500	7510	10	1	36000000	3830	0.78	0.47	12	0.06	13572.00	22772.00	30600	20230421	-65.23	9070	20230103	17.31	30600	-65.23	20230421	9070	17.31	20230103	30600	-65.23	20230421	9070	17.31	20230103	6.01	N	151860	500	200 억	2326029	N	N	1	N	N
106	20231211	160803	57	100.00	KOSDAQ	화학	N	N	N	N		N	10730	-100	5	-0.92	2155899510	200039	128.94	10860	10870	10710	14070	7590	10830	10777.33	6.47	4781	2663	10903	10866	10793	10756	10683	10885	10775	201	3240	500	7580	10	1	36000000	3863	0.79	0.47	12	0.56	13572.00	22772.00	30600	20230421	-64.93	9070	20230103	18.30	30600	-64.93	20230421	9070	18.30	20230103	30600	-64.93	20230421	9070	18.30	20230103	5.99	N	151860	500	200 억	2327637	N	N	1	N	N
107	20231211	150801	57	100.00	KOSDAQ	화학	N	N	N	N		N	10720	-110	5	-1.02	1986040170	184206	118.74	10860	10870	10710	14070	7590	10830	10781.54	6.47	4781	1982	10903	10866	10793	10756	10683	10885	10775	201	3240	500	7580	10	1	36000000	3859	0.79	0.47	12	0.51	13572.00	22772.00	30600	20230421	-64.97	9070	20230103	18.19	30600	-64.97	20230421	9070	18.19	20230103	30600	-64.97	20230421	9070	18.19	20230103	5.99	N	151860	500	200 억	2327637	N	N	1	N	N
108	20231211	140801	57	100.00	KOSDAQ	화학	N	N	N	N		N	10730	-100	5	-0.92	1656075320	153464	98.92	10860	10870	10720	14070	7590	10830	10791.21	6.47	4781	1590	10903	10866	10793	10756	10683	10885	10775	201	3240	500	7580	10	1	36000000	3863	0.79	0.47	12	0.43	13572.00	22772.00	30600	20230421	-64.93	9070	20230103	18.30	30600	-64.93	20230421	9070	18.30	20230103	30600	-64.93	20230421	9070	18.30	20230103	5.99	N	151860	500	200 억	2327637	N	N	1	N	N
109	20231211	130801	57	100.00	KOSDAQ	화학	N	N	N	N		N	10760	-70	5	-0.65	1275826310	118091	76.12	10860	10870	10750	14070	7590	10830	10803.68	6.47	4781	2703	10903	10866	10793	10756	10683	10885	10775	201	3240	500	7580	10	1	36000000	3874	0.79	0.47	12	0.33	13572.00	22772.00	30600	20230421	-64.84	9070	20230103	18.63	30600	-64.84	20230421	9070	18.63	20230103	30600	-64.84	20230421	9070	18.63	20230103	5.99	N	151860	500	200 억	2327637	N	N	1	N	N
110	20231211	120801	57	100.00	KOSDAQ	화학	N	N	N	N		N	10790	-40	5	-0.37	1002647450	92729	59.77	10860	10870	10760	14070	7590	10830	10812.60	6.47	4781	9127	10903	10866	10793	10756	10683	10885	10775	201	3240	500	7580	10	1	36000000	3884	0.80	0.47	12	0.26	13572.00	22772.00	30600	20230421	-64.74	9070	20230103	18.96	30600	-64.74	20230421	9070	18.96	20230103	30600	-64.74	20230421	9070	18.96	20230103	5.99	N	151860	500	200 억	2327637	N	N	1	N	N
111	20231211	110758	57	100.00	KOSDAQ	화학	N	N	N	N		N	10800	-30	5	-0.28	821417240	75943	48.95	10860	10870	10760	14070	7590	10830	10816.17	6.47	4781	14553	10903	10866	10793	10756	10683	10885	10775	201	3240	500	7580	10	1	36000000	3888	0.80	0.47	12	0.21	13572.00	22772.00	30600	20230421	-64.71	9070	20230103	19.07	30600	-64.71	20230421	9070	19.07	20230103	30600	-64.71	20230421	9070	19.07	20230103	5.99	N	151860	500	200 억	2327637	N	N	1	N	N
112	20231211	100756	57	100.00	KOSDAQ	화학	N	N	N	N		N	10830	0	3	0.00	523330590	48427	31.22	10860	10870	10760	14070	7590	10830	10806.42	6.47	4781	4357	10903	10866	10793	10756	10683	10885	10775	201	3240	500	7580	10	1	36000000	3899	0.80	0.48	12	0.13	13572.00	22772.00	30600	20230421	-64.61	9070	20230103	19.40	30600	-64.61	20230421	9070	19.40	20230103	30600	-64.61	20230421	9070	19.40	20230103	5.99	N	151860	500	200 억	2327637	N	N	1	N	N
113	20231211	090757	57	100.00	KOSDAQ	화학	N	N	N	N		N	10760	-70	5	-0.65	149858740	13861	8.93	10860	10870	10760	14070	7590	10830	10811.08	6.47	4781	-2319	10903	10866	10793	10756	10683	10885	10775	201	3240	500	7580	10	1	36000000	3874	0.79	0.47	12	0.04	13572.00	22772.00	30600	20230421	-64.84	9070	20230103	18.63	30600	-64.84	20230421	9070	18.63	20230103	30600	-64.84	20230421	9070	18.63	20230103	5.99	N	151860	500	200 억	2327637	N	N	1	N	N
114	20231208	160748	57	100.00	KOSDAQ	화학	N	N	N	N		N	10830	60	2	0.56	1555654540	144415	74.90	10770	10830	10720	14000	7540	10770	10771.79	6.47	0	-4780	11023	10896	10813	10686	10603	10855	10645	201	3230	500	7530	10	1	36000000	3899	0.80	0.48	12	0.40	13572.00	22772.00	30600	20230421	-64.61	9070	20230103	19.40	30600	-64.61	20230421	9070	19.40	20230103	30600	-64.61	20230421	9070	19.40	20230103	5.93	N	151860	500	200 억	2327637	N	N	1	N	N
115	20231208	150752	57	100.00	KOSDAQ	화학	N	N	N	N		N	10790	20	2	0.19	1406365220	130621	67.74	10770	10820	10720	14000	7540	10770	10766.76	6.47	0	-4583	11023	10896	10813	10686	10603	10855	10645	201	3230	500	7530	10	1	36000000	3884	0.80	0.47	12	0.36	13572.00	22772.00	30600	20230421	-64.74	9070	20230103	18.96	30600	-64.74	20230421	9070	18.96	20230103	30600	-64.74	20230421	9070	18.96	20230103	5.93	N	151860	500	200 억	2327637	N	N	1	N	N
116	20231208	140750	57	100.00	KOSDAQ	화학	N	N	N	N		N	10800	30	2	0.28	1276884770	118621	61.52	10770	10820	10720	14000	7540	10770	10764.41	6.47	0	-6119	11023	10896	10813	10686	10603	10855	10645	201	3230	500	7530	10	1	36000000	3888	0.80	0.47	12	0.33	13572.00	22772.00	30600	20230421	-64.71	9070	20230103	19.07	30600	-64.71	20230421	9070	19.07	20230103	30600	-64.71	20230421	9070	19.07	20230103	5.93	N	151860	500	200 억	2327637	N	N	1	N	N
117	20231208	130750	57	100.00	KOSDAQ	화학	N	N	N	N		N	10770	0	3	0.00	1114385300	103541	53.70	10770	10820	10720	14000	7540	10770	10762.74	6.47	0	-7620	11023	10896	10813	10686	10603	10855	10645	201	3230	500	7530	10	1	36000000	3877	0.79	0.47	12	0.29	13572.00	22772.00	30600	20230421	-64.80	9070	20230103	18.74	30600	-64.80	20230421	9070	18.74	20230103	30600	-64.80	20230421	9070	18.74	20230103	5.93	N	151860	500	200 억	2327637	N	N	1	N	N
118	20231208	120746	57	100.00	KOSDAQ	화학	N	N	N	N		N	10760	-10	5	-0.09	996918540	92619	48.03	10770	10820	10720	14000	7540	10770	10763.65	6.47	0	-4745	11023	10896	10813	10686	10603	10855	10645	201	3230	500	7530	10	1	36000000	3874	0.79	0.47	12	0.26	13572.00	22772.00	30600	20230421	-64.84	9070	20230103	18.63	30600	-64.84	20230421	9070	18.63	20230103	30600	-64.84	20230421	9070	18.63	20230103	5.93	N	151860	500	200 억	2327637	N	N	1	N	N
119	20231208	110744	57	100.00	KOSDAQ	화학	N	N	N	N		N	10770	0	3	0.00	812720030	75490	39.15	10770	10820	10720	14000	7540	10770	10765.93	6.47	0	-3114	11023	10896	10813	10686	10603	10855	10645	201	3230	500	7530	10	1	36000000	3877	0.79	0.47	12	0.21	13572.00	22772.00	30600	20230421	-64.80	9070	20230103	18.74	30600	-64.80	20230421	9070	18.74	20230103	30600	-64.80	20230421	9070	18.74	20230103	5.93	N	151860	500	200 억	2327637	N	N	1	N	N
120	20231208	100753	57	100.00	KOSDAQ	화학	N	N	N	N		N	10770	0	3	0.00	595475720	55290	28.67	10770	10820	10720	14000	7540	10770	10770.04	6.47	0	-2198	11023	10896	10813	10686	10603	10855	10645	201	3230	500	7530	10	1	36000000	3877	0.79	0.47	12	0.15	13572.00	22772.00	30600	20230421	-64.80	9070	20230103	18.74	30600	-64.80	20230421	9070	18.74	20230103	30600	-64.80	20230421	9070	18.74	20230103	5.93	N	151860	500	200 억	2327637	N	N	1	N	N
121	20231208	090742	57	100.00	KOSDAQ	화학	N	N	N	N		N	10750	-20	5	-0.19	138612230	12876	6.68	10770	10810	10730	14000	7540	10770	10765.16	6.47	0	-2883	11023	10896	10813	10686	10603	10855	10645	201	3230	500	7530	10	1	36000000	3870	0.79	0.47	12	0.04	13572.00	22772.00	30600	20230421	-64.87	9070	20230103	18.52	30600	-64.87	20230421	9070	18.52	20230103	30600	-64.87	20230421	9070	18.52	20230103	5.93	N	151860	500	200 억	2327637	N	N	1	N	N
122	20231207	160746	57	100.00	KOSDAQ	화학	N	N	N	N		N	10770	-120	5	-1.10	2030818220	187983	96.30	10890	10940	10730	14150	7630	10890	10803.18	6.56	0	-35713	11143	11016	10903	10776	10663	10960	10720	201	3260	500	7620	10	1	36000000	3877	0.79	0.47	12	0.52	13572.00	22772.00	30600	20230421	-64.80	9070	20230103	18.74	30600	-64.80	20230421	9070	18.74	20230103	30600	-64.80	20230421	9070	18.74	20230103	5.85	N	151860	500	200 억	2363350	N	N	1	N	N
123	20231207	150748	57	100.00	KOSDAQ	화학	N	N	N	N		N	10790	-100	5	-0.92	1881575720	174136	89.21	10890	10940	10730	14150	7630	10890	10805.18	6.56	0	-36398	11143	11016	10903	10776	10663	10960	10720	201	3260	500	7620	10	1	36000000	3884	0.80	0.47	12	0.48	13572.00	22772.00	30600	20230421	-64.74	9070	20230103	18.96	30600	-64.74	20230421	9070	18.96	20230103	30600	-64.74	20230421	9070	18.96	20230103	5.85	N	151860	500	200 억	2363350	N	N	0	N	N
124	20231207	140743	57	100.00	KOSDAQ	화학	N	N	N	N		N	10770	-120	5	-1.10	1576806970	145908	74.75	10890	10940	10730	14150	7630	10890	10806.82	6.56	0	-35298	11143	11016	10903	10776	10663	10960	10720	201	3260	500	7620	10	1	36000000	3877	0.79	0.47	12	0.41	13572.00	22772.00	30600	20230421	-64.80	9070	20230103	18.74	30600	-64.80	20230421	9070	18.74	20230103	30600	-64.80	20230421	9070	18.74	20230103	5.85	N	151860	500	200 억	2363350	N	N	0	N	N
125	20231207	130742	57	100.00	KOSDAQ	화학	N	N	N	N		N	10740	-150	5	-1.38	1372079380	126876	65.00	10890	10940	10740	14150	7630	10890	10814.30	6.56	0	-34955	11143	11016	10903	10776	10663	10960	10720	201	3260	500	7620	10	1	36000000	3866	0.79	0.47	12	0.35	13572.00	22772.00	30600	20230421	-64.90	9070	20230103	18.41	30600	-64.90	20230421	9070	18.41	20230103	30600	-64.90	20230421	9070	18.41	20230103	5.85	N	151860	500	200 억	2363350	N	N	0	N	N
126	20231207	120745	57	100.00	KOSDAQ	화학	N	N	N	N		N	10790	-100	5	-0.92	1052184630	97151	49.77	10890	10940	10780	14150	7630	10890	10830.37	6.56	0	-32783	11143	11016	10903	10776	10663	10960	10720	201	3260	500	7620	10	1	36000000	3884	0.80	0.47	12	0.27	13572.00	22772.00	30600	20230421	-64.74	9070	20230103	18.96	30600	-64.74	20230421	9070	18.96	20230103	30600	-64.74	20230421	9070	18.96	20230103	5.85	N	151860	500	200 억	2363350	N	N	0	N	N
127	20231207	110740	57	100.00	KOSDAQ	화학	N	N	N	N		N	10790	-100	5	-0.92	861531530	79479	40.72	10890	10940	10780	14150	7630	10890	10839.70	6.56	0	-33135	11143	11016	10903	10776	10663	10960	10720	201	3260	500	7620	10	1	36000000	3884	0.80	0.47	12	0.22	13572.00	22772.00	30600	20230421	-64.74	9070	20230103	18.96	30600	-64.74	20230421	9070	18.96	20230103	30600	-64.74	20230421	9070	18.96	20230103	5.85	N	151860	500	200 억	2363350	N	N	0	N	N
128	20231207	100738	57	100.00	KOSDAQ	화학	N	N	N	N		N	10890	0	3	0.00	418398850	38502	19.72	10890	10940	10810	14150	7630	10890	10866.90	6.56	0	-10589	11143	11016	10903	10776	10663	10960	10720	201	3260	500	7620	10	1	36000000	3920	0.80	0.48	12	0.11	13572.00	22772.00	30600	20230421	-64.41	9070	20230103	20.07	30600	-64.41	20230421	9070	20.07	20230103	30600	-64.41	20230421	9070	20.07	20230103	5.85	N	151860	500	200 억	2363350	N	N	0	N	N
129	20231207	090745	57	100.00	KOSDAQ	화학	N	N	N	N		N	10850	-40	5	-0.37	60976350	5618	2.88	10890	10900	10810	14150	7630	10890	10853.36	6.56	0	-2134	11143	11016	10903	10776	10663	10960	10720	201	3260	500	7620	10	1	36000000	3906	0.80	0.48	12	0.02	13572.00	22772.00	30600	20230421	-64.54	9070	20230103	19.63	30600	-64.54	20230421	9070	19.63	20230103	30600	-64.54	20230421	9070	19.63	20230103	5.85	N	151860	500	200 억	2363350	N	N	0	N	N
130	20231206	160734	57	100.00	KOSDAQ	화학	N	N	N	N		N	10890	-30	5	-0.27	2074821550	190484	60.95	10970	11030	10790	14190	7650	10920	10892.37	6.57	0	-4060	11453	11186	11043	10776	10633	11115	10705	201	3270	500	7640	10	1	36000000	3920	0.80	0.48	12	0.53	13572.00	22772.00	30600	20230421	-64.41	9070	20230103	20.07	30600	-64.41	20230421	9070	20.07	20230103	30600	-64.41	20230421	9070	20.07	20230103	5.84	N	151860	500	200 억	2365994	N	N	0	N	N
131	20231206	150747	57	100.00	KOSDAQ	화학	N	N	N	N		N	10860	-60	5	-0.55	1994460660	183098	58.58	10970	11030	10790	14190	7650	10920	10892.86	6.57	0	-3891	11453	11186	11043	10776	10633	11115	10705	201	3270	500	7640	10	1	36000000	3910	0.80	0.48	12	0.51	13572.00	22772.00	30600	20230421	-64.51	9070	20230103	19.74	30600	-64.51	20230421	9070	19.74	20230103	30600	-64.51	20230421	9070	19.74	20230103	5.84	N	151860	500	200 억	2365994	N	N	0	N	N
132	20231206	140745	57	100.00	KOSDAQ	화학	N	N	N	N		N	10890	-30	5	-0.27	1818406000	166909	53.40	10970	11030	10790	14190	7650	10920	10894.60	6.57	0	-2706	11453	11186	11043	10776	10633	11115	10705	201	3270	500	7640	10	1	36000000	3920	0.80	0.48	12	0.46	13572.00	22772.00	30600	20230421	-64.41	9070	20230103	20.07	30600	-64.41	20230421	9070	20.07	20230103	30600	-64.41	20230421	9070	20.07	20230103	5.84	N	151860	500	200 억	2365994	N	N	0	N	N
133	20231206	130736	57	100.00	KOSDAQ	화학	N	N	N	N		N	10910	-10	5	-0.09	1663267290	152700	48.86	10970	11030	10790	14190	7650	10920	10892.39	6.57	0	-2973	11453	11186	11043	10776	10633	11115	10705	201	3270	500	7640	10	1	36000000	3928	0.80	0.48	12	0.42	13572.00	22772.00	30600	20230421	-64.35	9070	20230103	20.29	30600	-64.35	20230421	9070	20.29	20230103	30600	-64.35	20230421	9070	20.29	20230103	5.84	N	151860	500	200 억	2365994	N	N	0	N	N
134	20231206	120733	57	100.00	KOSDAQ	화학	N	N	N	N		N	10900	-20	5	-0.18	1496346080	137378	43.96	10970	11030	10790	14190	7650	10920	10892.18	6.57	0	-458	11453	11186	11043	10776	10633	11115	10705	201	3270	500	7640	10	1	36000000	3924	0.80	0.48	12	0.38	13572.00	22772.00	30600	20230421	-64.38	9070	20230103	20.18	30600	-64.38	20230421	9070	20.18	20230103	30600	-64.38	20230421	9070	20.18	20230103	5.84	N	151860	500	200 억	2365994	N	N	0	N	N
135	20231206	110747	57	100.00	KOSDAQ	화학	N	N	N	N		N	10890	-30	5	-0.27	924438750	84896	27.16	10970	11030	10790	14190	7650	10920	10889.07	6.57	0	-23558	11453	11186	11043	10776	10633	11115	10705	201	3270	500	7640	10	1	36000000	3920	0.80	0.48	12	0.24	13572.00	22772.00	30600	20230421	-64.41	9070	20230103	20.07	30600	-64.41	20230421	9070	20.07	20230103	30600	-64.41	20230421	9070	20.07	20230103	5.84	N	151860	500	200 억	2365994	N	N	0	N	N
136	20231206	100737	57	100.00	KOSDAQ	화학	N	N	N	N		N	10870	-50	5	-0.46	687310020	63106	20.19	10970	11030	10790	14190	7650	10920	10891.36	6.57	0	-23023	11453	11186	11043	10776	10633	11115	10705	201	3270	500	7640	10	1	36000000	3913	0.80	0.48	12	0.18	13572.00	22772.00	30600	20230421	-64.48	9070	20230103	19.85	30600	-64.48	20230421	9070	19.85	20230103	30600	-64.48	20230421	9070	19.85	20230103	5.84	N	151860	500	200 억	2365994	N	N	0	N	N
137	20231206	090740	57	100.00	KOSDAQ	화학	N	N	N	N		N	10960	40	2	0.37	124309810	11322	3.62	10970	11030	10950	14190	7650	10920	10979.49	6.57	0	-8063	11453	11186	11043	10776	10633	11115	10705	201	3270	500	7640	10	1	36000000	3946	0.81	0.48	12	0.03	13572.00	22772.00	30600	20230421	-64.18	9070	20230103	20.84	30600	-64.18	20230421	9070	20.84	20230103	30600	-64.18	20230421	9070	20.84	20230103	5.84	N	151860	500	200 억	2365994	N	N	0	N	N
138	20231205	160743	57	100.00	KOSDAQ	화학	N	N	N	N		N	10920	-180	5	-1.62	3436929560	309160	81.84	11120	11310	10900	14430	7770	11100	11117.13	6.74	0	-59945	11546	11322	11186	10962	10826	11280	10920	201	3330	500	7770	10	1	36000000	3931	0.80	0.48	12	0.86	13572.00	22772.00	30600	20230421	-64.31	9070	20230103	20.40	30600	-64.31	20230421	9070	20.40	20230103	30600	-64.31	20230421	9070	20.40	20230103	5.79	N	151860	500	200 억	2425934	N	N	0	N	N
139	20231205	150738	57	100.00	KOSDAQ	화학	N	N	N	N		N	10940	-160	5	-1.44	3233786690	290550	76.91	11120	11310	10920	14430	7770	11100	11129.93	6.74	0	-60514	11546	11322	11186	10962	10826	11280	10920	201	3330	500	7770	10	1	36000000	3938	0.81	0.48	12	0.81	13572.00	22772.00	30600	20230421	-64.25	9070	20230103	20.62	30600	-64.25	20230421	9070	20.62	20230103	30600	-64.25	20230421	9070	20.62	20230103	5.79	N	151860	500	200 억	2425934	N	N	0	N	N
140	20231205	140740	57	100.00	KOSDAQ	화학	N	N	N	N		N	11070	-30	5	-0.27	2528686630	226444	59.94	11120	11310	11050	14430	7770	11100	11167.09	6.74	0	-30256	11546	11322	11186	10962	10826	11280	10920	201	3330	500	7770	10	1	36000000	3985	0.82	0.49	12	0.63	13572.00	22772.00	30600	20230421	-63.82	9070	20230103	22.05	30600	-63.82	20230421	9070	22.05	20230103	30600	-63.82	20230421	9070	22.05	20230103	5.79	N	151860	500	200 억	2425934	N	N	0	N	N
141	20231205	130736	57	100.00	KOSDAQ	화학	N	N	N	N		N	11100	0	3	0.00	2160666750	193223	51.15	11120	11310	11060	14430	7770	11100	11182.46	6.74	0	-19853	11546	11322	11186	10962	10826	11280	10920	201	3330	500	7770	10	1	36000000	3996	0.82	0.49	12	0.54	13572.00	22772.00	30600	20230421	-63.73	9070	20230103	22.38	30600	-63.73	20230421	9070	22.38	20230103	30600	-63.73	20230421	9070	22.38	20230103	5.79	N	151860	500	200 억	2425934	N	N	0	N	N
142	20231205	120734	57	100.00	KOSDAQ	화학	N	N	N	N		N	11130	30	2	0.27	1992925480	178144	47.16	11120	11310	11060	14430	7770	11100	11187.41	6.74	0	-16962	11546	11322	11186	10962	10826	11280	10920	201	3330	500	7770	10	1	36000000	4007	0.82	0.49	12	0.49	13572.00	22772.00	30600	20230421	-63.63	9070	20230103	22.71	30600	-63.63	20230421	9070	22.71	20230103	30600	-63.63	20230421	9070	22.71	20230103	5.79	N	151860	500	200 억	2425934	N	N	0	N	N
143	20231205	110735	57	100.00	KOSDAQ	화학	N	N	N	N		N	11150	50	2	0.45	1789625010	159907	42.33	11120	11310	11060	14430	7770	11100	11191.95	6.74	0	-12432	11546	11322	11186	10962	10826	11280	10920	201	3330	500	7770	10	1	36000000	4014	0.82	0.49	12	0.44	13572.00	22772.00	30600	20230421	-63.56	9070	20230103	22.93	30600	-63.56	20230421	9070	22.93	20230103	30600	-63.56	20230421	9070	22.93	20230103	5.79	N	151860	500	200 억	2425934	N	N	0	N	N
144	20231205	100738	57	100.00	KOSDAQ	화학	N	N	N	N		N	11190	90	2	0.81	1543212340	137853	36.49	11120	11310	11060	14430	7770	11100	11194.97	6.74	0	-14053	11546	11322	11186	10962	10826	11280	10920	201	3330	500	7770	10	1	36000000	4028	0.82	0.49	12	0.38	13572.00	22772.00	30600	20230421	-63.43	9070	20230103	23.37	30600	-63.43	20230421	9070	23.37	20230103	30600	-63.43	20230421	9070	23.37	20230103	5.79	N	151860	500	200 억	2425934	N	N	0	N	N
145	20231205	090732	57	100.00	KOSDAQ	화학	N	N	N	N		N	11200	100	2	0.90	774812570	68951	18.25	11120	11310	11120	14430	7770	11100	11238.15	6.74	0	-2341	11546	11322	11186	10962	10826	11280	10920	201	3330	500	7770	10	1	36000000	4032	0.83	0.49	12	0.19	13572.00	22772.00	30600	20230421	-63.40	9070	20230103	23.48	30600	-63.40	20230421	9070	23.48	20230103	30600	-63.40	20230421	9070	23.48	20230103	5.79	N	151860	500	200 억	2425934	N	N	0	N	N
146	20231204	160730	57	100.00	KOSDAQ	화학	N	N	N	N		N	11100	190	2	1.74	4132708860	368656	112.82	11100	11410	11050	14180	7640	10910	11210.30	6.59	0	56456	11556	11232	11056	10732	10556	11145	10645	201	3270	500	7630	10	1	36000000	3996	0.82	0.49	12	1.02	13572.00	22772.00	30600	20230421	-63.73	9070	20230103	22.38	30600	-63.73	20230421	9070	22.38	20230103	30600	-63.73	20230421	9070	22.38	20230103	5.79	N	151860	500	200 억	2370625	N	N	230	N	N
147	20231204	150734	57	100.00	KOSDAQ	화학	N	N	N	N		N	11070	160	2	1.47	3979690080	354848	108.59	11100	11410	11060	14180	7640	10910	11215.20	6.59	0	55191	11556	11232	11056	10732	10556	11145	10645	201	3270	500	7630	10	1	36000000	3985	0.82	0.49	12	0.99	13572.00	22772.00	30600	20230421	-63.82	9070	20230103	22.05	30600	-63.82	20230421	9070	22.05	20230103	30600	-63.82	20230421	9070	22.05	20230103	5.79	N	151860	500	200 억	2370625	N	N	230	N	N
148	20231204	140728	57	100.00	KOSDAQ	화학	N	N	N	N		N	11160	250	2	2.29	3565238950	317548	97.18	11100	11410	11070	14180	7640	10910	11227.40	6.59	0	73866	11556	11232	11056	10732	10556	11145	10645	201	3270	500	7630	10	1	36000000	4018	0.82	0.49	12	0.88	13572.00	22772.00	30600	20230421	-63.53	9070	20230103	23.04	30600	-63.53	20230421	9070	23.04	20230103	30600	-63.53	20230421	9070	23.04	20230103	5.79	N	151860	500	200 억	2370625	N	N	230	N	N
149	20231204	130728	57	100.00	KOSDAQ	화학	N	N	N	N		N	11220	310	2	2.84	3416631930	304231	93.10	11100	11410	11070	14180	7640	10910	11230.39	6.59	0	74199	11556	11232	11056	10732	10556	11145	10645	201	3270	500	7630	10	1	36000000	4039	0.83	0.49	12	0.85	13572.00	22772.00	30600	20230421	-63.33	9070	20230103	23.70	30600	-63.33	20230421	9070	23.70	20230103	30600	-63.33	20230421	9070	23.70	20230103	5.79	N	151860	500	200 억	2370625	N	N	230	N	N
150	20231204	120728	57	100.00	KOSDAQ	화학	N	N	N	N		N	11240	330	2	3.02	3181295220	283257	86.68	11100	11410	11070	14180	7640	10910	11231.13	6.59	0	74425	11556	11232	11056	10732	10556	11145	10645	201	3270	500	7630	10	1	36000000	4046	0.83	0.49	12	0.79	13572.00	22772.00	30600	20230421	-63.27	9070	20230103	23.93	30600	-63.27	20230421	9070	23.93	20230103	30600	-63.27	20230421	9070	23.93	20230103	5.79	N	151860	500	200 억	2370625	N	N	230	N	N
151	20231204	110730	57	100.00	KOSDAQ	화학	N	N	N	N		N	11270	360	2	3.30	2856609330	254394	77.85	11100	11410	11070	14180	7640	10910	11229.08	6.59	0	72196	11556	11232	11056	10732	10556	11145	10645	201	3270	500	7630	10	1	36000000	4057	0.83	0.49	12	0.71	13572.00	22772.00	30600	20230421	-63.17	9070	20230103	24.26	30600	-63.17	20230421	9070	24.26	20230103	30600	-63.17	20230421	9070	24.26	20230103	5.79	N	151860	500	200 억	2370625	N	N	230	N	N
152	20231204	100730	57	100.00	KOSDAQ	화학	N	N	N	N		N	11280	370	2	3.39	2317927780	206657	63.24	11100	11410	11070	14180	7640	10910	11216.30	6.59	0	54998	11556	11232	11056	10732	10556	11145	10645	201	3270	500	7630	10	1	36000000	4061	0.83	0.50	12	0.57	13572.00	22772.00	30600	20230421	-63.14	9070	20230103	24.37	30600	-63.14	20230421	9070	24.37	20230103	30600	-63.14	20230421	9070	24.37	20230103	5.79	N	151860	500	200 억	2370625	N	N	230	N	N
153	20231204	090728	57	100.00	KOSDAQ	화학	N	N	N	N		N	11140	230	2	2.11	1300370420	115882	35.46	11100	11410	11070	14180	7640	10910	11221.50	6.59	0	29860	11556	11232	11056	10732	10556	11145	10645	201	3270	500	7630	10	1	36000000	4010	0.82	0.49	12	0.32	13572.00	22772.00	30600	20230421	-63.59	9070	20230103	22.82	30600	-63.59	20230421	9070	22.82	20230103	30600	-63.59	20230421	9070	22.82	20230103	5.79	N	151860	500	200 억	2370625	N	N	230	N	N
154	20231201	160728	57	100.00	KOSDAQ	화학	N	N	N	N		N	10910	-310	5	-2.76	3559107440	322304	160.79	11220	11380	10880	14580	7860	11220	11042.63	6.70	0	-41481	11366	11292	11146	11072	10926	11330	11110	201	3360	500	7850	10	1	36000000	3928	0.80	0.48	12	0.90	13572.00	22772.00	30600	20230421	-64.35	9070	20230103	20.29	30600	-64.35	20230421	9070	20.29	20230103	30600	-64.35	20230421	9070	20.29	20230103	5.79	N	151860	500	200 억	2413616	N	N	230	N	N
155	20231201	150727	57	100.00	KOSDAQ	화학	N	N	N	N		N	10920	-300	5	-2.67	3307194550	299217	149.27	11220	11380	10880	14580	7860	11220	11052.36	6.70	0	-35276	11366	11292	11146	11072	10926	11330	11110	201	3360	500	7850	10	1	36000000	3931	0.80	0.48	12	0.83	13572.00	22772.00	30600	20230421	-64.31	9070	20230103	20.40	30600	-64.31	20230421	9070	20.40	20230103	30600	-64.31	20230421	9070	20.40	20230103	5.79	N	151860	500	200 억	2413616	N	N	0	N	N
156	20231201	140727	57	100.00	KOSDAQ	화학	N	N	N	N		N	10950	-270	5	-2.41	2594310570	233924	116.70	11220	11380	10880	14580	7860	11220	11089.93	6.70	0	-13081	11366	11292	11146	11072	10926	11330	11110	201	3360	500	7850	10	1	36000000	3942	0.81	0.48	12	0.65	13572.00	22772.00	30600	20230421	-64.22	9070	20230103	20.73	30600	-64.22	20230421	9070	20.73	20230103	30600	-64.22	20230421	9070	20.73	20230103	5.79	N	151860	500	200 억	2413616	N	N	0	N	N
157	20231201	130728	57	100.00	KOSDAQ	화학	N	N	N	N		N	10950	-270	5	-2.41	2270618370	204364	101.95	11220	11380	10880	14580	7860	11220	11110.21	6.70	0	2311	11366	11292	11146	11072	10926	11330	11110	201	3360	500	7850	10	1	36000000	3942	0.81	0.48	12	0.57	13572.00	22772.00	30600	20230421	-64.22	9070	20230103	20.73	30600	-64.22	20230421	9070	20.73	20230103	30600	-64.22	20230421	9070	20.73	20230103	5.79	N	151860	500	200 억	2413616	N	N	0	N	N
158	20231201	120733	57	100.00	KOSDAQ	화학	N	N	N	N		N	11120	-100	5	-0.89	1328735680	118794	59.26	11220	11380	11000	14580	7860	11220	11184.96	6.70	0	10355	11366	11292	11146	11072	10926	11330	11110	201	3360	500	7850	10	1	36000000	4003	0.82	0.49	12	0.33	13572.00	22772.00	30600	20230421	-63.66	9070	20230103	22.60	30600	-63.66	20230421	9070	22.60	20230103	30600	-63.66	20230421	9070	22.60	20230103	5.79	N	151860	500	200 억	2413616	N	N	0	N	N
159	20231201	110730	57	100.00	KOSDAQ	화학	N	N	N	N		N	11160	-60	5	-0.53	1142957300	102117	50.94	11220	11380	11000	14580	7860	11220	11192.40	6.70	0	21315	11366	11292	11146	11072	10926	11330	11110	201	3360	500	7850	10	1	36000000	4018	0.82	0.49	12	0.28	13572.00	22772.00	30600	20230421	-63.53	9070	20230103	23.04	30600	-63.53	20230421	9070	23.04	20230103	30600	-63.53	20230421	9070	23.04	20230103	5.79	N	151860	500	200 억	2413616	N	N	0	N	N
160	20231201	100735	57	100.00	KOSDAQ	화학	N	N	N	N		N	11230	10	2	0.09	877002960	78323	39.07	11220	11380	11000	14580	7860	11220	11197.01	6.70	0	22784	11366	11292	11146	11072	10926	11330	11110	201	3360	500	7850	10	1	36000000	4043	0.83	0.49	12	0.22	13572.00	22772.00	30600	20230421	-63.30	9070	20230103	23.81	30600	-63.30	20230421	9070	23.81	20230103	30600	-63.30	20230421	9070	23.81	20230103	5.79	N	151860	500	200 억	2413616	N	N	0	N	N
161	20231201	090726	57	100.00	KOSDAQ	화학	N	N	N	N		N	11130	-90	5	-0.80	368600600	32873	16.40	11220	11380	11000	14580	7860	11220	11212.68	6.70	0	10715	11366	11292	11146	11072	10926	11330	11110	201	3360	500	7850	10	1	36000000	4007	0.82	0.49	12	0.09	13572.00	22772.00	30600	20230421	-63.63	9070	20230103	22.71	30600	-63.63	20230421	9070	22.71	20230103	30600	-63.63	20230421	9070	22.71	20230103	5.79	N	151860	500	200 억	2413616	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History