KissMeData/017890/price/prices-20231201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	160342	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11590	160	2	1.40	654673250	56926	73.27	11430	11590	11340	14850	8010	11430	11500.25	2.20	26951	15772	11790	11610	11480	11300	11170	11545	11235	108	3420	500	8450	10	1	21605760	2504	8.25	0.55	12	0.26	1404.00	21176.00	14750	20231106	-21.42	9750	20230103	18.87	14750	-21.42	20231106	9750	18.87	20230103	14750	-21.42	20231106	9750	18.87	20230103	4.49	N	017890	500	108 억	475292	N	N	7	N	N
3	20231229	150339	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11590	160	2	1.40	654673250	56926	73.27	11430	11590	11340	14850	8010	11430	11500.25	2.20	26951	15772	11790	11610	11480	11300	11170	11545	11235	108	3420	500	8450	10	1	21605760	2504	8.25	0.55	12	0.26	1404.00	21176.00	14750	20231106	-21.42	9750	20230103	18.87	14750	-21.42	20231106	9750	18.87	20230103	14750	-21.42	20231106	9750	18.87	20230103	4.49	N	017890	500	108 억	475292	N	N	7	N	N
4	20231229	140339	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11590	160	2	1.40	654673250	56926	73.27	11430	11590	11340	14850	8010	11430	11500.25	2.20	26951	15772	11790	11610	11480	11300	11170	11545	11235	108	3420	500	8450	10	1	21605760	2504	8.25	0.55	12	0.26	1404.00	21176.00	14750	20231106	-21.42	9750	20230103	18.87	14750	-21.42	20231106	9750	18.87	20230103	14750	-21.42	20231106	9750	18.87	20230103	4.49	N	017890	500	108 억	475292	N	N	7	N	N
5	20231229	130339	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11590	160	2	1.40	654673250	56926	73.27	11430	11590	11340	14850	8010	11430	11500.25	2.20	26951	15772	11790	11610	11480	11300	11170	11545	11235	108	3420	500	8450	10	1	21605760	2504	8.25	0.55	12	0.26	1404.00	21176.00	14750	20231106	-21.42	9750	20230103	18.87	14750	-21.42	20231106	9750	18.87	20230103	14750	-21.42	20231106	9750	18.87	20230103	4.49	N	017890	500	108 억	475292	N	N	7	N	N
6	20231229	120339	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11590	160	2	1.40	654673250	56926	73.27	11430	11590	11340	14850	8010	11430	11500.25	2.20	26951	15772	11790	11610	11480	11300	11170	11545	11235	108	3420	500	8450	10	1	21605760	2504	8.25	0.55	12	0.26	1404.00	21176.00	14750	20231106	-21.42	9750	20230103	18.87	14750	-21.42	20231106	9750	18.87	20230103	14750	-21.42	20231106	9750	18.87	20230103	4.49	N	017890	500	108 억	475292	N	N	7	N	N
7	20231229	110328	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11590	160	2	1.40	654673250	56926	73.27	11430	11590	11340	14850	8010	11430	11500.25	2.20	26951	15772	11790	11610	11480	11300	11170	11545	11235	108	3420	500	8450	10	1	21605760	2504	8.25	0.55	12	0.26	1404.00	21176.00	14750	20231106	-21.42	9750	20230103	18.87	14750	-21.42	20231106	9750	18.87	20230103	14750	-21.42	20231106	9750	18.87	20230103	4.49	N	017890	500	108 억	475292	N	N	7	N	N
8	20231229	100330	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11590	160	2	1.40	654673250	56926	73.27	11430	11590	11340	14850	8010	11430	11500.25	2.20	26951	15772	11790	11610	11480	11300	11170	11545	11235	108	3420	500	8450	10	1	21605760	2504	8.25	0.55	12	0.26	1404.00	21176.00	14750	20231106	-21.42	9750	20230103	18.87	14750	-21.42	20231106	9750	18.87	20230103	14750	-21.42	20231106	9750	18.87	20230103	4.49	N	017890	500	108 억	475292	N	N	7	N	N
9	20231229	090330	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11590	160	2	1.40	654673250	56926	73.27	11430	11590	11340	14850	8010	11430	11500.25	2.20	26951	15772	11790	11610	11480	11300	11170	11545	11235	108	3420	500	8450	10	1	21605760	2504	8.25	0.55	12	0.26	1404.00	21176.00	14750	20231106	-21.42	9750	20230103	18.87	14750	-21.42	20231106	9750	18.87	20230103	14750	-21.42	20231106	9750	18.87	20230103	4.49	N	017890	500	108 억	475292	N	N	7	N	N
10	20231228	160327	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11590	160	2	1.40	652800530	56764	73.06	11430	11590	11340	14850	8010	11430	11500.25	2.08	0	15772	11790	11610	11480	11300	11170	11545	11235	108	3420	500	8450	10	1	21605760	2504	8.25	0.55	12	0.26	1404.00	21176.00	14750	20231106	-21.42	9750	20230103	18.87	14750	-21.42	20231106	9750	18.87	20230103	14750	-21.42	20231106	9750	18.87	20230103	4.49	N	017890	500	108 억	448341	N	N	7	N	N
11	20231228	150331	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11570	140	2	1.22	574410890	49992	64.34	11430	11580	11340	14850	8010	11430	11490.06	2.08	0	14813	11790	11610	11480	11300	11170	11545	11235	108	3420	500	8450	10	1	21605760	2500	8.24	0.55	12	0.23	1404.00	21176.00	14750	20231106	-21.56	9750	20230103	18.67	14750	-21.56	20231106	9750	18.67	20230103	14750	-21.56	20231106	9750	18.67	20230103	4.49	N	017890	500	108 억	448341	N	N	10	N	N
12	20231228	140327	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11500	70	2	0.61	389329520	33924	43.66	11430	11580	11340	14850	8010	11430	11476.52	2.08	0	6766	11790	11610	11480	11300	11170	11545	11235	108	3420	500	8450	10	1	21605760	2485	8.19	0.54	12	0.16	1404.00	21176.00	14750	20231106	-22.03	9750	20230103	17.95	14750	-22.03	20231106	9750	17.95	20230103	14750	-22.03	20231106	9750	17.95	20230103	4.49	N	017890	500	108 억	448341	N	N	10	N	N
13	20231228	130328	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11550	120	2	1.05	331084120	28864	37.15	11430	11580	11340	14850	8010	11430	11470.49	2.08	0	6339	11790	11610	11480	11300	11170	11545	11235	108	3420	500	8450	10	1	21605760	2495	8.23	0.55	12	0.13	1404.00	21176.00	14750	20231106	-21.69	9750	20230103	18.46	14750	-21.69	20231106	9750	18.46	20230103	14750	-21.69	20231106	9750	18.46	20230103	4.49	N	017890	500	108 억	448341	N	N	10	N	N
14	20231228	120328	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11540	110	2	0.96	297446430	25951	33.40	11430	11580	11340	14850	8010	11430	11461.85	2.08	0	5158	11790	11610	11480	11300	11170	11545	11235	108	3420	500	8450	10	1	21605760	2493	8.22	0.54	12	0.12	1404.00	21176.00	14750	20231106	-21.76	9750	20230103	18.36	14750	-21.76	20231106	9750	18.36	20230103	14750	-21.76	20231106	9750	18.36	20230103	4.49	N	017890	500	108 억	448341	N	N	10	N	N
15	20231228	110328	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11530	100	2	0.87	214297110	18750	24.13	11430	11530	11340	14850	8010	11430	11429.18	2.08	0	2569	11790	11610	11480	11300	11170	11545	11235	108	3420	500	8450	10	1	21605760	2491	8.21	0.54	12	0.09	1404.00	21176.00	14750	20231106	-21.83	9750	20230103	18.26	14750	-21.83	20231106	9750	18.26	20230103	14750	-21.83	20231106	9750	18.26	20230103	4.49	N	017890	500	108 억	448341	N	N	10	N	N
16	20231228	100326	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11440	10	2	0.09	132901670	11662	15.01	11430	11450	11340	14850	8010	11430	11396.13	2.08	0	935	11790	11610	11480	11300	11170	11545	11235	108	3420	500	8450	10	1	21605760	2472	8.15	0.54	12	0.05	1404.00	21176.00	14750	20231106	-22.44	9750	20230103	17.33	14750	-22.44	20231106	9750	17.33	20230103	14750	-22.44	20231106	9750	17.33	20230103	4.49	N	017890	500	108 억	448341	N	N	10	N	N
17	20231228	090326	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11400	-30	5	-0.26	8717860	764	0.98	11430	11430	11370	14850	8010	11430	11410.81	2.08	0	-296	11790	11610	11480	11300	11170	11545	11235	108	3420	500	8450	10	1	21605760	2463	8.12	0.54	12	0.00	1404.00	21176.00	14750	20231106	-22.71	9750	20230103	16.92	14750	-22.71	20231106	9750	16.92	20230103	14750	-22.71	20231106	9750	16.92	20230103	4.49	N	017890	500	108 억	448341	N	N	10	N	N
18	20231227	160326	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11430	-160	5	-1.38	881757610	76984	134.66	11590	11660	11350	15060	8120	11590	11453.78	2.11	0	-6780	11743	11666	11583	11506	11423	11705	11545	108	3470	500	8570	10	1	21605760	2470	8.14	0.54	12	0.36	1404.00	21176.00	14750	20231106	-22.51	9750	20230103	17.23	14750	-22.51	20231106	9750	17.23	20230103	14750	-22.51	20231106	9750	17.23	20230103	4.54	N	017890	500	108 억	455121	N	N	10	N	N
19	20231227	150329	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11440	-150	5	-1.29	805012290	70267	122.91	11590	11660	11350	15060	8120	11590	11456.48	2.11	0	-7255	11743	11666	11583	11506	11423	11705	11545	108	3470	500	8570	10	1	21605760	2472	8.15	0.54	12	0.33	1404.00	21176.00	14750	20231106	-22.44	9750	20230103	17.33	14750	-22.44	20231106	9750	17.33	20230103	14750	-22.44	20231106	9750	17.33	20230103	4.54	N	017890	500	108 억	455121	N	N	196	N	N
20	20231227	140328	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11400	-190	5	-1.64	702849250	61312	107.25	11590	11660	11350	15060	8120	11590	11463.49	2.11	0	-4929	11743	11666	11583	11506	11423	11705	11545	108	3470	500	8570	10	1	21605760	2463	8.12	0.54	12	0.28	1404.00	21176.00	14750	20231106	-22.71	9750	20230103	16.92	14750	-22.71	20231106	9750	16.92	20230103	14750	-22.71	20231106	9750	16.92	20230103	4.54	N	017890	500	108 억	455121	N	N	196	N	N
21	20231227	130326	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11370	-220	5	-1.90	592485270	51606	90.27	11590	11660	11370	15060	8120	11590	11480.94	2.11	0	-917	11743	11666	11583	11506	11423	11705	11545	108	3470	500	8570	10	1	21605760	2457	8.10	0.54	12	0.24	1404.00	21176.00	14750	20231106	-22.92	9750	20230103	16.62	14750	-22.92	20231106	9750	16.62	20230103	14750	-22.92	20231106	9750	16.62	20230103	4.54	N	017890	500	108 억	455121	N	N	196	N	N
22	20231227	120325	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11450	-140	5	-1.21	386133060	33501	58.60	11590	11660	11410	15060	8120	11590	11526.02	2.11	0	2845	11743	11666	11583	11506	11423	11705	11545	108	3470	500	8570	10	1	21605760	2474	8.16	0.54	12	0.16	1404.00	21176.00	14750	20231106	-22.37	9750	20230103	17.44	14750	-22.37	20231106	9750	17.44	20230103	14750	-22.37	20231106	9750	17.44	20230103	4.54	N	017890	500	108 억	455121	N	N	196	N	N
23	20231227	110328	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11500	-90	5	-0.78	322227320	27917	48.83	11590	11660	11470	15060	8120	11590	11542.33	2.11	0	4097	11743	11666	11583	11506	11423	11705	11545	108	3470	500	8570	10	1	21605760	2485	8.19	0.54	12	0.13	1404.00	21176.00	14750	20231106	-22.03	9750	20230103	17.95	14750	-22.03	20231106	9750	17.95	20230103	14750	-22.03	20231106	9750	17.95	20230103	4.54	N	017890	500	108 억	455121	N	N	196	N	N
24	20231227	100327	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11570	-20	5	-0.17	280716440	24307	42.52	11590	11660	11480	15060	8120	11590	11548.79	2.11	0	3756	11743	11666	11583	11506	11423	11705	11545	108	3470	500	8570	10	1	21605760	2500	8.24	0.55	12	0.11	1404.00	21176.00	14750	20231106	-21.56	9750	20230103	18.67	14750	-21.56	20231106	9750	18.67	20230103	14750	-21.56	20231106	9750	18.67	20230103	4.54	N	017890	500	108 억	455121	N	N	196	N	N
25	20231227	090328	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11640	50	2	0.43	56106280	4840	8.47	11590	11640	11580	15060	8120	11590	11592.21	2.11	0	626	11743	11666	11583	11506	11423	11705	11545	108	3470	500	8570	10	1	21605760	2515	8.29	0.55	12	0.02	1404.00	21176.00	14750	20231106	-21.08	9750	20230103	19.38	14750	-21.08	20231106	9750	19.38	20230103	14750	-21.08	20231106	9750	19.38	20230103	4.54	N	017890	500	108 억	455121	N	N	196	N	N
26	20231226	160328	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11590	30	2	0.26	658126170	56912	89.84	11580	11660	11500	15020	8100	11560	11563.74	2.06	0	11559	11853	11706	11613	11466	11373	11780	11540	108	3460	500	8550	10	1	21605760	2504	8.25	0.55	12	0.26	1404.00	21176.00	14750	20231106	-21.42	9750	20230103	18.87	14750	-21.42	20231106	9750	18.87	20230103	14750	-21.42	20231106	9750	18.87	20230103	4.49	N	017890	500	108 억	444017	N	N	196	N	N
27	20231226	150326	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11630	70	2	0.61	580788260	50245	79.31	11580	11660	11500	15020	8100	11560	11559.13	2.06	0	9441	11853	11706	11613	11466	11373	11780	11540	108	3460	500	8550	10	1	21605760	2513	8.28	0.55	12	0.23	1404.00	21176.00	14750	20231106	-21.15	9750	20230103	19.28	14750	-21.15	20231106	9750	19.28	20230103	14750	-21.15	20231106	9750	19.28	20230103	4.49	N	017890	500	108 억	444017	N	N	22	N	N
28	20231226	140328	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11630	70	2	0.61	499584900	43250	68.27	11580	11660	11500	15020	8100	11560	11551.10	2.06	0	8252	11853	11706	11613	11466	11373	11780	11540	108	3460	500	8550	10	1	21605760	2513	8.28	0.55	12	0.20	1404.00	21176.00	14750	20231106	-21.15	9750	20230103	19.28	14750	-21.15	20231106	9750	19.28	20230103	14750	-21.15	20231106	9750	19.28	20230103	4.49	N	017890	500	108 억	444017	N	N	22	N	N
29	20231226	130328	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11640	80	2	0.69	467404280	40482	63.90	11580	11660	11500	15020	8100	11560	11545.98	2.06	0	7598	11853	11706	11613	11466	11373	11780	11540	108	3460	500	8550	10	1	21605760	2515	8.29	0.55	12	0.19	1404.00	21176.00	14750	20231106	-21.08	9750	20230103	19.38	14750	-21.08	20231106	9750	19.38	20230103	14750	-21.08	20231106	9750	19.38	20230103	4.49	N	017890	500	108 억	444017	N	N	22	N	N
30	20231226	120327	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11600	40	2	0.35	376715420	32664	51.56	11580	11640	11500	15020	8100	11560	11533.05	2.06	0	2075	11853	11706	11613	11466	11373	11780	11540	108	3460	500	8550	10	1	21605760	2506	8.26	0.55	12	0.15	1404.00	21176.00	14750	20231106	-21.36	9750	20230103	18.97	14750	-21.36	20231106	9750	18.97	20230103	14750	-21.36	20231106	9750	18.97	20230103	4.49	N	017890	500	108 억	444017	N	N	22	N	N
31	20231226	110329	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11510	-50	5	-0.43	316647970	27466	43.36	11580	11640	11500	15020	8100	11560	11528.73	2.06	0	95	11853	11706	11613	11466	11373	11780	11540	108	3460	500	8550	10	1	21605760	2487	8.20	0.54	12	0.13	1404.00	21176.00	14750	20231106	-21.97	9750	20230103	18.05	14750	-21.97	20231106	9750	18.05	20230103	14750	-21.97	20231106	9750	18.05	20230103	4.49	N	017890	500	108 억	444017	N	N	22	N	N
32	20231226	100327	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11550	-10	5	-0.09	182985140	15858	25.03	11580	11640	11510	15020	8100	11560	11538.98	2.06	0	-1655	11853	11706	11613	11466	11373	11780	11540	108	3460	500	8550	10	1	21605760	2495	8.23	0.55	12	0.07	1404.00	21176.00	14750	20231106	-21.69	9750	20230103	18.46	14750	-21.69	20231106	9750	18.46	20230103	14750	-21.69	20231106	9750	18.46	20230103	4.49	N	017890	500	108 억	444017	N	N	22	N	N
33	20231226	090327	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11540	-20	5	-0.17	6723360	581	0.92	11580	11640	11540	15020	8100	11560	11572.05	2.06	0	-164	11853	11706	11613	11466	11373	11780	11540	108	3460	500	8550	10	1	21605760	2493	8.22	0.54	12	0.00	1404.00	21176.00	14750	20231106	-21.76	9750	20230103	18.36	14750	-21.76	20231106	9750	18.36	20230103	14750	-21.76	20231106	9750	18.36	20230103	4.49	N	017890	500	108 억	444017	N	N	22	N	N
34	20231222	160324	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11560	0	3	0.00	721384120	62125	78.40	11520	11760	11520	15020	8100	11560	11611.82	2.09	0	-7465	11786	11672	11586	11472	11386	11630	11430	108	3460	500	8550	10	1	21605760	2498	8.23	0.55	12	0.29	1404.00	21176.00	14750	20231106	-21.63	9750	20230103	18.56	14750	-21.63	20231106	9750	18.56	20230103	14750	-21.63	20231106	9750	18.56	20230103	4.51	N	017890	500	108 억	451385	N	N	22	N	N
35	20231222	150324	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11540	-20	5	-0.17	661180280	56909	71.81	11520	11760	11520	15020	8100	11560	11618.20	2.09	0	-6877	11786	11672	11586	11472	11386	11630	11430	108	3460	500	8550	10	1	21605760	2493	8.22	0.54	12	0.26	1404.00	21176.00	14750	20231106	-21.76	9750	20230103	18.36	14750	-21.76	20231106	9750	18.36	20230103	14750	-21.76	20231106	9750	18.36	20230103	4.51	N	017890	500	108 억	451385	N	N	2	N	N
36	20231222	140322	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11580	20	2	0.17	596540560	51310	64.75	11520	11760	11520	15020	8100	11560	11626.20	2.09	0	-5306	11786	11672	11586	11472	11386	11630	11430	108	3460	500	8550	10	1	21605760	2502	8.25	0.55	12	0.24	1404.00	21176.00	14750	20231106	-21.49	9750	20230103	18.77	14750	-21.49	20231106	9750	18.77	20230103	14750	-21.49	20231106	9750	18.77	20230103	4.51	N	017890	500	108 억	451385	N	N	2	N	N
37	20231222	130321	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11570	10	2	0.09	560057890	48157	60.77	11520	11760	11520	15020	8100	11560	11629.83	2.09	0	-3908	11786	11672	11586	11472	11386	11630	11430	108	3460	500	8550	10	1	21605760	2500	8.24	0.55	12	0.22	1404.00	21176.00	14750	20231106	-21.56	9750	20230103	18.67	14750	-21.56	20231106	9750	18.67	20230103	14750	-21.56	20231106	9750	18.67	20230103	4.51	N	017890	500	108 억	451385	N	N	2	N	N
38	20231222	120321	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11630	70	2	0.61	534203130	45923	57.95	11520	11760	11520	15020	8100	11560	11632.58	2.09	0	-3795	11786	11672	11586	11472	11386	11630	11430	108	3460	500	8550	10	1	21605760	2513	8.28	0.55	12	0.21	1404.00	21176.00	14750	20231106	-21.15	9750	20230103	19.28	14750	-21.15	20231106	9750	19.28	20230103	14750	-21.15	20231106	9750	19.28	20230103	4.51	N	017890	500	108 억	451385	N	N	2	N	N
39	20231222	110323	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11570	10	2	0.09	374632670	32122	40.54	11520	11760	11520	15020	8100	11560	11662.81	2.09	0	1109	11786	11672	11586	11472	11386	11630	11430	108	3460	500	8550	10	1	21605760	2500	8.24	0.55	12	0.15	1404.00	21176.00	14750	20231106	-21.56	9750	20230103	18.67	14750	-21.56	20231106	9750	18.67	20230103	14750	-21.56	20231106	9750	18.67	20230103	4.51	N	017890	500	108 억	451385	N	N	2	N	N
40	20231222	100321	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11620	60	2	0.52	322822680	27657	34.90	11520	11760	11520	15020	8100	11560	11672.37	2.09	0	2173	11786	11672	11586	11472	11386	11630	11430	108	3460	500	8550	10	1	21605760	2511	8.28	0.55	12	0.13	1404.00	21176.00	14750	20231106	-21.22	9750	20230103	19.18	14750	-21.22	20231106	9750	19.18	20230103	14750	-21.22	20231106	9750	19.18	20230103	4.51	N	017890	500	108 억	451385	N	N	2	N	N
41	20231222	090321	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11550	-10	5	-0.09	36520050	3159	3.99	11520	11640	11520	15020	8100	11560	11560.64	2.09	0	-134	11786	11672	11586	11472	11386	11630	11430	108	3460	500	8550	10	1	21605760	2495	8.23	0.55	12	0.01	1404.00	21176.00	14750	20231106	-21.69	9750	20230103	18.46	14750	-21.69	20231106	9750	18.46	20230103	14750	-21.69	20231106	9750	18.46	20230103	4.51	N	017890	500	108 억	451385	N	N	2	N	N
42	20231221	160321	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11560	-140	5	-1.20	895325730	77150	98.75	11600	11700	11500	15210	8190	11700	11604.64	2.06	0	6704	11913	11806	11703	11596	11493	11860	11650	108	3510	500	8650	10	1	21605760	2498	8.23	0.55	12	0.36	1404.00	21176.00	14750	20231106	-21.63	9750	20230103	18.56	14750	-21.63	20231106	9750	18.56	20230103	14750	-21.63	20231106	9750	18.56	20230103	4.51	N	017890	500	108 억	444681	N	N	2	N	N
43	20231221	150322	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11600	-100	5	-0.85	720467370	62000	79.36	11600	11700	11530	15210	8190	11700	11620.05	2.06	0	5171	11913	11806	11703	11596	11493	11860	11650	108	3510	500	8650	10	1	21605760	2506	8.26	0.55	12	0.29	1404.00	21176.00	14750	20231106	-21.36	9750	20230103	18.97	14750	-21.36	20231106	9750	18.97	20230103	14750	-21.36	20231106	9750	18.97	20230103	4.51	N	017890	500	108 억	444681	N	N	0	N	N
44	20231221	140319	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11620	-80	5	-0.68	682312070	58702	75.14	11600	11700	11530	15210	8190	11700	11622.93	2.06	0	5548	11913	11806	11703	11596	11493	11860	11650	108	3510	500	8650	10	1	21605760	2511	8.28	0.55	12	0.27	1404.00	21176.00	14750	20231106	-21.22	9750	20230103	19.18	14750	-21.22	20231106	9750	19.18	20230103	14750	-21.22	20231106	9750	19.18	20230103	4.51	N	017890	500	108 억	444681	N	N	0	N	N
45	20231221	130321	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11640	-60	5	-0.51	491019240	42215	54.03	11600	11700	11530	15210	8190	11700	11630.90	2.06	0	5324	11913	11806	11703	11596	11493	11860	11650	108	3510	500	8650	10	1	21605760	2515	8.29	0.55	12	0.20	1404.00	21176.00	14750	20231106	-21.08	9750	20230103	19.38	14750	-21.08	20231106	9750	19.38	20230103	14750	-21.08	20231106	9750	19.38	20230103	4.51	N	017890	500	108 억	444681	N	N	0	N	N
46	20231221	120321	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11660	-40	5	-0.34	455626070	39177	50.15	11600	11700	11530	15210	8190	11700	11629.40	2.06	0	5282	11913	11806	11703	11596	11493	11860	11650	108	3510	500	8650	10	1	21605760	2519	8.30	0.55	12	0.18	1404.00	21176.00	14750	20231106	-20.95	9750	20230103	19.59	14750	-20.95	20231106	9750	19.59	20230103	14750	-20.95	20231106	9750	19.59	20230103	4.51	N	017890	500	108 억	444681	N	N	0	N	N
47	20231221	110322	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11620	-80	5	-0.68	446393230	38385	49.13	11600	11700	11530	15210	8190	11700	11628.81	2.06	0	5179	11913	11806	11703	11596	11493	11860	11650	108	3510	500	8650	10	1	21605760	2511	8.28	0.55	12	0.18	1404.00	21176.00	14750	20231106	-21.22	9750	20230103	19.18	14750	-21.22	20231106	9750	19.18	20230103	14750	-21.22	20231106	9750	19.18	20230103	4.51	N	017890	500	108 억	444681	N	N	0	N	N
48	20231221	100319	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11670	-30	5	-0.26	345304550	29715	38.03	11600	11700	11530	15210	8190	11700	11619.74	2.06	0	8255	11913	11806	11703	11596	11493	11860	11650	108	3510	500	8650	10	1	21605760	2521	8.31	0.55	12	0.14	1404.00	21176.00	14750	20231106	-20.88	9750	20230103	19.69	14750	-20.88	20231106	9750	19.69	20230103	14750	-20.88	20231106	9750	19.69	20230103	4.51	N	017890	500	108 억	444681	N	N	0	N	N
49	20231221	090321	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11600	-100	5	-0.85	114058420	9839	12.59	11600	11660	11530	15210	8190	11700	11589.10	2.06	0	3978	11913	11806	11703	11596	11493	11860	11650	108	3510	500	8650	10	1	21605760	2506	8.26	0.55	12	0.05	1404.00	21176.00	14750	20231106	-21.36	9750	20230103	18.97	14750	-21.36	20231106	9750	18.97	20230103	14750	-21.36	20231106	9750	18.97	20230103	4.51	N	017890	500	108 억	444681	N	N	0	N	N
50	20231220	160321	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11700	40	2	0.34	910027090	77720	83.75	11600	11810	11600	15150	8170	11660	11709.07	2.04	0	5985	11926	11792	11586	11452	11246	11860	11520	108	3490	500	8620	10	1	21605760	2528	8.33	0.55	12	0.36	1404.00	21176.00	14750	20231106	-20.68	9750	20230103	20.00	14750	-20.68	20231106	9750	20.00	20230103	14750	-20.68	20231106	9750	20.00	20230103	4.54	N	017890	500	108 억	440413	N	N	0	N	N
51	20231220	150337	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11710	50	2	0.43	873197920	74572	80.36	11600	11810	11600	15150	8170	11660	11709.46	2.04	0	5833	11926	11792	11586	11452	11246	11860	11520	108	3490	500	8620	10	1	21605760	2530	8.34	0.55	12	0.35	1404.00	21176.00	14750	20231106	-20.61	9750	20230103	20.10	14750	-20.61	20231106	9750	20.10	20230103	14750	-20.61	20231106	9750	20.10	20230103	4.54	N	017890	500	108 억	440413	N	N	0	N	N
52	20231220	140341	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11680	20	2	0.17	817187230	69786	75.20	11600	11810	11600	15150	8170	11660	11709.90	2.04	0	4973	11926	11792	11586	11452	11246	11860	11520	108	3490	500	8620	10	1	21605760	2524	8.32	0.55	12	0.32	1404.00	21176.00	14750	20231106	-20.81	9750	20230103	19.79	14750	-20.81	20231106	9750	19.79	20230103	14750	-20.81	20231106	9750	19.79	20230103	4.54	N	017890	500	108 억	440413	N	N	0	N	N
53	20231220	130341	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11690	30	2	0.26	775849960	66252	71.39	11600	11810	11600	15150	8170	11660	11710.59	2.04	0	5198	11926	11792	11586	11452	11246	11860	11520	108	3490	500	8620	10	1	21605760	2526	8.33	0.55	12	0.31	1404.00	21176.00	14750	20231106	-20.75	9750	20230103	19.90	14750	-20.75	20231106	9750	19.90	20230103	14750	-20.75	20231106	9750	19.90	20230103	4.54	N	017890	500	108 억	440413	N	N	0	N	N
54	20231220	120319	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11690	30	2	0.26	692857700	59150	63.74	11600	11810	11600	15150	8170	11660	11713.57	2.04	0	6037	11926	11792	11586	11452	11246	11860	11520	108	3490	500	8620	10	1	21605760	2526	8.33	0.55	12	0.27	1404.00	21176.00	14750	20231106	-20.75	9750	20230103	19.90	14750	-20.75	20231106	9750	19.90	20230103	14750	-20.75	20231106	9750	19.90	20230103	4.54	N	017890	500	108 억	440413	N	N	0	N	N
55	20231220	110322	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11780	120	2	1.03	522076970	44636	48.10	11600	11790	11600	15150	8170	11660	11696.32	2.04	0	9228	11926	11792	11586	11452	11246	11860	11520	108	3490	500	8620	10	1	21605760	2545	8.39	0.56	12	0.21	1404.00	21176.00	14750	20231106	-20.14	9750	20230103	20.82	14750	-20.14	20231106	9750	20.82	20230103	14750	-20.14	20231106	9750	20.82	20230103	4.54	N	017890	500	108 억	440413	N	N	0	N	N
56	20231220	100320	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11720	60	2	0.51	275258030	23605	25.44	11600	11720	11600	15150	8170	11660	11661.01	2.04	0	8549	11926	11792	11586	11452	11246	11860	11520	108	3490	500	8620	10	1	21605760	2532	8.35	0.55	12	0.11	1404.00	21176.00	14750	20231106	-20.54	9750	20230103	20.21	14750	-20.54	20231106	9750	20.21	20230103	14750	-20.54	20231106	9750	20.21	20230103	4.54	N	017890	500	108 억	440413	N	N	0	N	N
57	20231220	090320	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11650	-10	5	-0.09	20499400	1767	1.90	11600	11650	11600	15150	8170	11660	11601.21	2.04	0	232	11926	11792	11586	11452	11246	11860	11520	108	3490	500	8620	10	1	21605760	2517	8.30	0.55	12	0.01	1404.00	21176.00	14750	20231106	-21.02	9750	20230103	19.49	14750	-21.02	20231106	9750	19.49	20230103	14750	-21.02	20231106	9750	19.49	20230103	4.54	N	017890	500	108 억	440413	N	N	0	N	N
58	20231219	160321	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11660	150	2	1.30	1069693290	91994	225.73	11530	11720	11380	14960	8060	11510	11626.72	1.97	0	14027	11730	11620	11490	11380	11250	11675	11435	108	3450	500	8510	10	1	21605760	2519	8.30	0.55	12	0.43	1404.00	21176.00	14750	20231106	-20.95	9750	20230103	19.59	14750	-20.95	20231106	9750	19.59	20230103	14750	-20.95	20231106	9750	19.59	20230103	4.60	N	017890	500	108 억	426387	N	N	0	N	N
59	20231219	150322	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11660	150	2	1.30	980864080	84374	207.03	11530	11720	11380	14960	8060	11510	11625.19	1.97	0	13662	11730	11620	11490	11380	11250	11675	11435	108	3450	500	8510	10	1	21605760	2519	8.30	0.55	12	0.39	1404.00	21176.00	14750	20231106	-20.95	9750	20230103	19.59	14750	-20.95	20231106	9750	19.59	20230103	14750	-20.95	20231106	9750	19.59	20230103	4.60	N	017890	500	108 억	426387	N	N	0	N	N
60	20231219	140321	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11690	180	2	1.56	816296920	70302	172.50	11530	11700	11380	14960	8060	11510	11611.29	1.97	0	14191	11730	11620	11490	11380	11250	11675	11435	108	3450	500	8510	10	1	21605760	2526	8.33	0.55	12	0.33	1404.00	21176.00	14750	20231106	-20.75	9750	20230103	19.90	14750	-20.75	20231106	9750	19.90	20230103	14750	-20.75	20231106	9750	19.90	20230103	4.60	N	017890	500	108 억	426387	N	N	0	N	N
61	20231219	130321	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11650	140	2	1.22	719245550	61997	152.12	11530	11700	11380	14960	8060	11510	11601.30	1.97	0	14004	11730	11620	11490	11380	11250	11675	11435	108	3450	500	8510	10	1	21605760	2517	8.30	0.55	12	0.29	1404.00	21176.00	14750	20231106	-21.02	9750	20230103	19.49	14750	-21.02	20231106	9750	19.49	20230103	14750	-21.02	20231106	9750	19.49	20230103	4.60	N	017890	500	108 억	426387	N	N	0	N	N
62	20231219	120322	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11650	140	2	1.22	524271950	45281	111.11	11530	11660	11380	14960	8060	11510	11578.19	1.97	0	9489	11730	11620	11490	11380	11250	11675	11435	108	3450	500	8510	10	1	21605760	2517	8.30	0.55	12	0.21	1404.00	21176.00	14750	20231106	-21.02	9750	20230103	19.49	14750	-21.02	20231106	9750	19.49	20230103	14750	-21.02	20231106	9750	19.49	20230103	4.60	N	017890	500	108 억	426387	N	N	0	N	N
63	20231219	110322	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11630	120	2	1.04	307483220	26642	65.37	11530	11630	11380	14960	8060	11510	11541.30	1.97	0	5627	11730	11620	11490	11380	11250	11675	11435	108	3450	500	8510	10	1	21605760	2513	8.28	0.55	12	0.12	1404.00	21176.00	14750	20231106	-21.15	9750	20230103	19.28	14750	-21.15	20231106	9750	19.28	20230103	14750	-21.15	20231106	9750	19.28	20230103	4.60	N	017890	500	108 억	426387	N	N	0	N	N
64	20231219	100320	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11530	20	2	0.17	130444980	11377	27.92	11530	11570	11380	14960	8060	11510	11465.67	1.97	0	-762	11730	11620	11490	11380	11250	11675	11435	108	3450	500	8510	10	1	21605760	2491	8.21	0.54	12	0.05	1404.00	21176.00	14750	20231106	-21.83	9750	20230103	18.26	14750	-21.83	20231106	9750	18.26	20230103	14750	-21.83	20231106	9750	18.26	20230103	4.60	N	017890	500	108 억	426387	N	N	0	N	N
65	20231219	090320	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11530	20	2	0.17	956990	83	0.20	11530	11530	11530	14960	8060	11510	11530.00	1.97	0	-10	11730	11620	11490	11380	11250	11675	11435	108	3450	500	8510	10	1	21605760	2491	8.21	0.54	12	0.00	1404.00	21176.00	14750	20231106	-21.83	9750	20230103	18.26	14750	-21.83	20231106	9750	18.26	20230103	14750	-21.83	20231106	9750	18.26	20230103	4.60	N	017890	500	108 억	426387	N	N	0	N	N
66	20231218	160321	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11510	60	2	0.52	465648650	40513	59.94	11450	11600	11360	14880	8020	11450	11493.81	1.97	0	1504	11623	11536	11483	11396	11343	11510	11370	108	3430	500	8470	10	1	21605760	2487	8.20	0.54	12	0.19	1404.00	21176.00	14750	20231106	-21.97	9750	20230103	18.05	14750	-21.97	20231106	9750	18.05	20230103	14750	-21.97	20231106	9750	18.05	20230103	4.57	N	017890	500	108 억	424833	N	N	0	N	N
67	20231218	150320	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11480	30	2	0.26	425957850	37061	54.83	11450	11600	11360	14880	8020	11450	11493.43	1.97	0	2129	11623	11536	11483	11396	11343	11510	11370	108	3430	500	8470	10	1	21605760	2480	8.18	0.54	12	0.17	1404.00	21176.00	14750	20231106	-22.17	9750	20230103	17.74	14750	-22.17	20231106	9750	17.74	20230103	14750	-22.17	20231106	9750	17.74	20230103	4.57	N	017890	500	108 억	424833	N	N	0	N	N
68	20231218	140319	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11510	60	2	0.52	409049670	35588	52.65	11450	11600	11360	14880	8020	11450	11494.03	1.97	0	2241	11623	11536	11483	11396	11343	11510	11370	108	3430	500	8470	10	1	21605760	2487	8.20	0.54	12	0.16	1404.00	21176.00	14750	20231106	-21.97	9750	20230103	18.05	14750	-21.97	20231106	9750	18.05	20230103	14750	-21.97	20231106	9750	18.05	20230103	4.57	N	017890	500	108 억	424833	N	N	0	N	N
69	20231218	130319	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11520	70	2	0.61	382090790	33239	49.18	11450	11600	11360	14880	8020	11450	11495.26	1.97	0	1994	11623	11536	11483	11396	11343	11510	11370	108	3430	500	8470	10	1	21605760	2489	8.21	0.54	12	0.15	1404.00	21176.00	14750	20231106	-21.90	9750	20230103	18.15	14750	-21.90	20231106	9750	18.15	20230103	14750	-21.90	20231106	9750	18.15	20230103	4.57	N	017890	500	108 억	424833	N	N	0	N	N
70	20231218	120317	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11600	150	2	1.31	311679560	27115	40.12	11450	11600	11360	14880	8020	11450	11494.73	1.97	0	1750	11623	11536	11483	11396	11343	11510	11370	108	3430	500	8470	10	1	21605760	2506	8.26	0.55	12	0.13	1404.00	21176.00	14750	20231106	-21.36	9750	20230103	18.97	14750	-21.36	20231106	9750	18.97	20230103	14750	-21.36	20231106	9750	18.97	20230103	4.57	N	017890	500	108 억	424833	N	N	0	N	N
71	20231218	110318	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11510	60	2	0.52	243852930	21241	31.43	11450	11580	11360	14880	8020	11450	11480.29	1.97	0	2083	11623	11536	11483	11396	11343	11510	11370	108	3430	500	8470	10	1	21605760	2487	8.20	0.54	12	0.10	1404.00	21176.00	14750	20231106	-21.97	9750	20230103	18.05	14750	-21.97	20231106	9750	18.05	20230103	14750	-21.97	20231106	9750	18.05	20230103	4.57	N	017890	500	108 억	424833	N	N	0	N	N
72	20231218	100318	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11490	40	2	0.35	145402540	12710	18.80	11450	11500	11360	14880	8020	11450	11440.01	1.97	0	1823	11623	11536	11483	11396	11343	11510	11370	108	3430	500	8470	10	1	21605760	2483	8.18	0.54	12	0.06	1404.00	21176.00	14750	20231106	-22.10	9750	20230103	17.85	14750	-22.10	20231106	9750	17.85	20230103	14750	-22.10	20231106	9750	17.85	20230103	4.57	N	017890	500	108 억	424833	N	N	0	N	N
73	20231218	090315	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11400	-50	5	-0.44	4518380	395	0.58	11450	11480	11400	14880	8020	11450	11438.94	1.97	0	-258	11623	11536	11483	11396	11343	11510	11370	108	3430	500	8470	10	1	21605760	2463	8.12	0.54	12	0.00	1404.00	21176.00	14750	20231106	-22.71	9750	20230103	16.92	14750	-22.71	20231106	9750	16.92	20230103	14750	-22.71	20231106	9750	16.92	20230103	4.57	N	017890	500	108 억	424833	N	N	0	N	N
74	20231215	160317	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11450	-80	5	-0.69	632197770	54994	47.03	11480	11570	11430	14980	8080	11530	11495.76	1.98	0	-2356	11896	11712	11576	11392	11256	11645	11325	108	3450	500	8530	10	1	21605760	2474	8.16	0.54	12	0.25	1404.00	21176.00	14750	20231106	-22.37	9750	20230103	17.44	14750	-22.37	20231106	9750	17.44	20230103	14750	-22.37	20231106	9750	17.44	20230103	4.56	N	017890	500	108 억	427156	N	N	0	N	N
75	20231215	150319	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11480	-50	5	-0.43	555689100	48320	41.32	11480	11570	11430	14980	8080	11530	11500.18	1.98	0	-1982	11896	11712	11576	11392	11256	11645	11325	108	3450	500	8530	10	1	21605760	2480	8.18	0.54	12	0.22	1404.00	21176.00	14750	20231106	-22.17	9750	20230103	17.74	14750	-22.17	20231106	9750	17.74	20230103	14750	-22.17	20231106	9750	17.74	20230103	4.56	N	017890	500	108 억	427156	N	N	0	N	N
76	20231215	140318	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11480	-50	5	-0.43	472085860	41029	35.08	11480	11570	11450	14980	8080	11530	11506.15	1.98	0	840	11896	11712	11576	11392	11256	11645	11325	108	3450	500	8530	10	1	21605760	2480	8.18	0.54	12	0.19	1404.00	21176.00	14750	20231106	-22.17	9750	20230103	17.74	14750	-22.17	20231106	9750	17.74	20230103	14750	-22.17	20231106	9750	17.74	20230103	4.56	N	017890	500	108 억	427156	N	N	0	N	N
77	20231215	130317	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11530	0	3	0.00	355151620	30831	26.36	11480	11570	11460	14980	8080	11530	11519.30	1.98	0	2838	11896	11712	11576	11392	11256	11645	11325	108	3450	500	8530	10	1	21605760	2491	8.21	0.54	12	0.14	1404.00	21176.00	14750	20231106	-21.83	9750	20230103	18.26	14750	-21.83	20231106	9750	18.26	20230103	14750	-21.83	20231106	9750	18.26	20230103	4.56	N	017890	500	108 억	427156	N	N	0	N	N
78	20231215	120317	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11550	20	2	0.17	306151560	26579	22.73	11480	11570	11460	14980	8080	11530	11518.55	1.98	0	4348	11896	11712	11576	11392	11256	11645	11325	108	3450	500	8530	10	1	21605760	2495	8.23	0.55	12	0.12	1404.00	21176.00	14750	20231106	-21.69	9750	20230103	18.46	14750	-21.69	20231106	9750	18.46	20230103	14750	-21.69	20231106	9750	18.46	20230103	4.56	N	017890	500	108 억	427156	N	N	0	N	N
79	20231215	110318	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11540	10	2	0.09	202084080	17551	15.01	11480	11570	11460	14980	8080	11530	11514.10	1.98	0	2451	11896	11712	11576	11392	11256	11645	11325	108	3450	500	8530	10	1	21605760	2493	8.22	0.54	12	0.08	1404.00	21176.00	14750	20231106	-21.76	9750	20230103	18.36	14750	-21.76	20231106	9750	18.36	20230103	14750	-21.76	20231106	9750	18.36	20230103	4.56	N	017890	500	108 억	427156	N	N	0	N	N
80	20231215	100319	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11520	-10	5	-0.09	113428900	9866	8.44	11480	11570	11460	14980	8080	11530	11496.93	1.98	0	2300	11896	11712	11576	11392	11256	11645	11325	108	3450	500	8530	10	1	21605760	2489	8.21	0.54	12	0.05	1404.00	21176.00	14750	20231106	-21.90	9750	20230103	18.15	14750	-21.90	20231106	9750	18.15	20230103	14750	-21.90	20231106	9750	18.15	20230103	4.56	N	017890	500	108 억	427156	N	N	0	N	N
81	20231215	090317	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11470	-60	5	-0.52	18620100	1622	1.39	11480	11500	11470	14980	8080	11530	11479.50	1.98	0	19	11896	11712	11576	11392	11256	11645	11325	108	3450	500	8530	10	1	21605760	2478	8.17	0.54	12	0.01	1404.00	21176.00	14750	20231106	-22.24	9750	20230103	17.64	14750	-22.24	20231106	9750	17.64	20230103	14750	-22.24	20231106	9750	17.64	20230103	4.56	N	017890	500	108 억	427156	N	N	0	N	N
82	20231214	160317	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11530	30	2	0.26	1349891380	116513	68.82	11700	11760	11440	14950	8050	11500	11585.90	2.02	0	-5715	11966	11732	11516	11282	11066	11850	11400	108	3450	500	8510	10	1	21605760	2491	8.21	0.54	12	0.54	1404.00	21176.00	14750	20231106	-21.83	9750	20230103	18.26	14750	-21.83	20231106	9750	18.26	20230103	14750	-21.83	20231106	9750	18.26	20230103	4.60	N	017890	500	108 억	435357	N	N	0	N	N
83	20231214	150327	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11500	0	3	0.00	1309990790	113051	66.77	11700	11760	11440	14950	8050	11500	11587.65	2.02	0	-4206	11966	11732	11516	11282	11066	11850	11400	108	3450	500	8510	10	1	21605760	2485	8.19	0.54	12	0.52	1404.00	21176.00	14750	20231106	-22.03	9750	20230103	17.95	14750	-22.03	20231106	9750	17.95	20230103	14750	-22.03	20231106	9750	17.95	20230103	4.60	N	017890	500	108 억	435357	N	N	0	N	N
84	20231214	140327	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11500	0	3	0.00	1152025140	99319	58.66	11700	11760	11440	14950	8050	11500	11599.29	2.02	0	-3155	11966	11732	11516	11282	11066	11850	11400	108	3450	500	8510	10	1	21605760	2485	8.19	0.54	12	0.46	1404.00	21176.00	14750	20231106	-22.03	9750	20230103	17.95	14750	-22.03	20231106	9750	17.95	20230103	14750	-22.03	20231106	9750	17.95	20230103	4.60	N	017890	500	108 억	435357	N	N	0	N	N
85	20231214	130322	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11500	0	3	0.00	1089010460	93840	55.43	11700	11760	11440	14950	8050	11500	11605.03	2.02	0	-2844	11966	11732	11516	11282	11066	11850	11400	108	3450	500	8510	10	1	21605760	2485	8.19	0.54	12	0.43	1404.00	21176.00	14750	20231106	-22.03	9750	20230103	17.95	14750	-22.03	20231106	9750	17.95	20230103	14750	-22.03	20231106	9750	17.95	20230103	4.60	N	017890	500	108 억	435357	N	N	0	N	N
86	20231214	120329	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11590	90	2	0.78	946816740	81503	48.14	11700	11760	11440	14950	8050	11500	11617.03	2.02	0	231	11966	11732	11516	11282	11066	11850	11400	108	3450	500	8510	10	1	21605760	2504	8.25	0.55	12	0.38	1404.00	21176.00	14750	20231106	-21.42	9750	20230103	18.87	14750	-21.42	20231106	9750	18.87	20230103	14750	-21.42	20231106	9750	18.87	20230103	4.60	N	017890	500	108 억	435357	N	N	0	N	N
87	20231214	110320	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11530	30	2	0.26	856505010	73698	43.53	11700	11760	11440	14950	8050	11500	11621.91	2.02	0	-1790	11966	11732	11516	11282	11066	11850	11400	108	3450	500	8510	10	1	21605760	2491	8.21	0.54	12	0.34	1404.00	21176.00	14750	20231106	-21.83	9750	20230103	18.26	14750	-21.83	20231106	9750	18.26	20230103	14750	-21.83	20231106	9750	18.26	20230103	4.60	N	017890	500	108 억	435357	N	N	0	N	N
88	20231214	100314	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11520	20	2	0.17	715390730	61432	36.29	11700	11760	11520	14950	8050	11500	11645.37	2.02	0	-1438	11966	11732	11516	11282	11066	11850	11400	108	3450	500	8510	10	1	21605760	2489	8.21	0.54	12	0.28	1404.00	21176.00	14750	20231106	-21.90	9750	20230103	18.15	14750	-21.90	20231106	9750	18.15	20230103	14750	-21.90	20231106	9750	18.15	20230103	4.60	N	017890	500	108 억	435357	N	N	0	N	N
89	20231214	090304	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11710	210	2	1.83	200947290	17171	10.14	11700	11760	11670	14950	8050	11500	11703.33	2.02	0	-5012	11966	11732	11516	11282	11066	11850	11400	108	3450	500	8510	10	1	21605760	2530	8.34	0.55	12	0.08	1404.00	21176.00	14750	20231106	-20.61	9750	20230103	20.10	14750	-20.61	20231106	9750	20.10	20230103	14750	-20.61	20231106	9750	20.10	20230103	4.60	N	017890	500	108 억	435357	N	N	0	N	N
90	20231213	160315	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11500	150	2	1.32	1943063800	168462	346.50	11400	11750	11300	14750	7950	11350	11534.19	2.13	0	-23618	11483	11416	11333	11266	11183	11450	11300	108	3400	500	8390	10	1	21605760	2485	8.19	0.54	12	0.78	1404.00	21176.00	14750	20231106	-22.03	9750	20230103	17.95	14750	-22.03	20231106	9750	17.95	20230103	14750	-22.03	20231106	9750	17.95	20230103	4.60	N	017890	500	108 억	459684	N	N	0	N	N
91	20231213	150323	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11410	60	2	0.53	1858622870	161089	331.34	11400	11750	11300	14750	7950	11350	11537.86	2.13	0	-22413	11483	11416	11333	11266	11183	11450	11300	108	3400	500	8390	10	1	21605760	2465	8.13	0.54	12	0.75	1404.00	21176.00	14750	20231106	-22.64	9750	20230103	17.03	14750	-22.64	20231106	9750	17.03	20230103	14750	-22.64	20231106	9750	17.03	20230103	4.60	N	017890	500	108 억	459684	N	N	0	N	N
92	20231213	140323	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11500	150	2	1.32	1699900120	147233	302.84	11400	11750	11300	14750	7950	11350	11545.65	2.13	0	-15351	11483	11416	11333	11266	11183	11450	11300	108	3400	500	8390	10	1	21605760	2485	8.19	0.54	12	0.68	1404.00	21176.00	14750	20231106	-22.03	9750	20230103	17.95	14750	-22.03	20231106	9750	17.95	20230103	14750	-22.03	20231106	9750	17.95	20230103	4.60	N	017890	500	108 억	459684	N	N	0	N	N
93	20231213	130321	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11440	90	2	0.79	1637207540	141758	291.58	11400	11750	11300	14750	7950	11350	11549.31	2.13	0	-13868	11483	11416	11333	11266	11183	11450	11300	108	3400	500	8390	10	1	21605760	2472	8.15	0.54	12	0.66	1404.00	21176.00	14750	20231106	-22.44	9750	20230103	17.33	14750	-22.44	20231106	9750	17.33	20230103	14750	-22.44	20231106	9750	17.33	20230103	4.60	N	017890	500	108 억	459684	N	N	0	N	N
94	20231213	120320	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11460	110	2	0.97	1526588400	132094	271.70	11400	11750	11300	14750	7950	11350	11556.83	2.13	0	-10167	11483	11416	11333	11266	11183	11450	11300	108	3400	500	8390	10	1	21605760	2476	8.16	0.54	12	0.61	1404.00	21176.00	14750	20231106	-22.31	9750	20230103	17.54	14750	-22.31	20231106	9750	17.54	20230103	14750	-22.31	20231106	9750	17.54	20230103	4.60	N	017890	500	108 억	459684	N	N	0	N	N
95	20231213	110321	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11500	150	2	1.32	1329420570	114942	236.42	11400	11750	11300	14750	7950	11350	11566.01	2.13	0	-4843	11483	11416	11333	11266	11183	11450	11300	108	3400	500	8390	10	1	21605760	2485	8.19	0.54	12	0.53	1404.00	21176.00	14750	20231106	-22.03	9750	20230103	17.95	14750	-22.03	20231106	9750	17.95	20230103	14750	-22.03	20231106	9750	17.95	20230103	4.60	N	017890	500	108 억	459684	N	N	0	N	N
96	20231213	100326	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11480	130	2	1.15	1146210610	98973	203.57	11400	11750	11300	14750	7950	11350	11581.04	2.13	0	-2302	11483	11416	11333	11266	11183	11450	11300	108	3400	500	8390	10	1	21605760	2480	8.18	0.54	12	0.46	1404.00	21176.00	14750	20231106	-22.17	9750	20230103	17.74	14750	-22.17	20231106	9750	17.74	20230103	14750	-22.17	20231106	9750	17.74	20230103	4.60	N	017890	500	108 억	459684	N	N	0	N	N
97	20231213	090318	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11300	-50	5	-0.44	30154480	2663	5.48	11400	11400	11300	14750	7950	11350	11323.50	2.13	0	-2127	11483	11416	11333	11266	11183	11450	11300	108	3400	500	8390	10	1	21605760	2441	8.05	0.53	12	0.01	1404.00	21176.00	14750	20231106	-23.39	9750	20230103	15.90	14750	-23.39	20231106	9750	15.90	20230103	14750	-23.39	20231106	9750	15.90	20230103	4.60	N	017890	500	108 억	459684	N	N	0	N	N
98	20231212	160307	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11350	0	3	0.00	544644830	48156	76.31	11320	11400	11250	14750	7950	11350	11310.01	2.17	0	-9153	11570	11460	11280	11170	10990	11515	11225	108	3400	500	8390	10	1	21605760	2452	8.08	0.54	12	0.22	1404.00	21176.00	14750	20231106	-23.05	9750	20230103	16.41	14750	-23.05	20231106	9750	16.41	20230103	14750	-23.05	20231106	9750	16.41	20230103	4.64	N	017890	500	108 억	469148	N	N	0	N	N
99	20231212	150313	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11350	0	3	0.00	492110140	43528	68.97	11320	11400	11250	14750	7950	11350	11305.60	2.17	0	-8872	11570	11460	11280	11170	10990	11515	11225	108	3400	500	8390	10	1	21605760	2452	8.08	0.54	12	0.20	1404.00	21176.00	14750	20231106	-23.05	9750	20230103	16.41	14750	-23.05	20231106	9750	16.41	20230103	14750	-23.05	20231106	9750	16.41	20230103	4.64	N	017890	500	108 억	469148	N	N	0	N	N
100	20231212	140302	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11340	-10	5	-0.09	422157780	37356	59.19	11320	11400	11250	14750	7950	11350	11300.94	2.17	0	-8790	11570	11460	11280	11170	10990	11515	11225	108	3400	500	8390	10	1	21605760	2450	8.08	0.54	12	0.17	1404.00	21176.00	14750	20231106	-23.12	9750	20230103	16.31	14750	-23.12	20231106	9750	16.31	20230103	14750	-23.12	20231106	9750	16.31	20230103	4.64	N	017890	500	108 억	469148	N	N	0	N	N
101	20231212	130300	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11300	-50	5	-0.44	336366340	29785	47.20	11320	11400	11250	14750	7950	11350	11293.15	2.17	0	-8856	11570	11460	11280	11170	10990	11515	11225	108	3400	500	8390	10	1	21605760	2441	8.05	0.53	12	0.14	1404.00	21176.00	14750	20231106	-23.39	9750	20230103	15.90	14750	-23.39	20231106	9750	15.90	20230103	14750	-23.39	20231106	9750	15.90	20230103	4.64	N	017890	500	108 억	469148	N	N	0	N	N
102	20231212	120258	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11300	-50	5	-0.44	308721910	27340	43.32	11320	11400	11250	14750	7950	11350	11291.95	2.17	0	-7861	11570	11460	11280	11170	10990	11515	11225	108	3400	500	8390	10	1	21605760	2441	8.05	0.53	12	0.13	1404.00	21176.00	14750	20231106	-23.39	9750	20230103	15.90	14750	-23.39	20231106	9750	15.90	20230103	14750	-23.39	20231106	9750	15.90	20230103	4.64	N	017890	500	108 억	469148	N	N	0	N	N
103	20231212	110301	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11300	-50	5	-0.44	199794330	17678	28.01	11320	11400	11260	14750	7950	11350	11301.86	2.17	0	-5660	11570	11460	11280	11170	10990	11515	11225	108	3400	500	8390	10	1	21605760	2441	8.05	0.53	12	0.08	1404.00	21176.00	14750	20231106	-23.39	9750	20230103	15.90	14750	-23.39	20231106	9750	15.90	20230103	14750	-23.39	20231106	9750	15.90	20230103	4.64	N	017890	500	108 억	469148	N	N	0	N	N
104	20231212	100312	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11260	-90	5	-0.79	126404530	11178	17.71	11320	11400	11260	14750	7950	11350	11308.33	2.17	0	-3325	11570	11460	11280	11170	10990	11515	11225	108	3400	500	8390	10	1	21605760	2433	8.02	0.53	12	0.05	1404.00	21176.00	14750	20231106	-23.66	9750	20230103	15.49	14750	-23.66	20231106	9750	15.49	20230103	14750	-23.66	20231106	9750	15.49	20230103	4.64	N	017890	500	108 억	469148	N	N	0	N	N
105	20231212	090309	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11370	20	2	0.18	11549760	1020	1.62	11320	11370	11320	14750	7950	11350	11323.29	2.17	0	-13	11570	11460	11280	11170	10990	11515	11225	108	3400	500	8390	10	1	21605760	2457	8.10	0.54	12	0.00	1404.00	21176.00	14750	20231106	-22.92	9750	20230103	16.62	14750	-22.92	20231106	9750	16.62	20230103	14750	-22.92	20231106	9750	16.62	20230103	4.64	N	017890	500	108 억	469148	N	N	0	N	N
106	20231211	160311	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11350	170	2	1.52	710467800	62844	111.13	11100	11390	11100	14530	7830	11180	11305.26	2.12	-4910	6460	11340	11260	11100	11020	10860	11300	11060	108	3350	500	8270	10	1	21605760	2452	8.08	0.54	12	0.29	1404.00	21176.00	14750	20231106	-23.05	9750	20230103	16.41	14750	-23.05	20231106	9750	16.41	20230103	14750	-23.05	20231106	9750	16.41	20230103	4.65	N	017890	500	108 억	457778	N	N	0	N	N
107	20231211	150310	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11310	130	2	1.16	649316720	57446	101.59	11100	11390	11100	14530	7830	11180	11303.08	2.12	-4910	7358	11340	11260	11100	11020	10860	11300	11060	108	3350	500	8270	10	1	21605760	2444	8.06	0.53	12	0.27	1404.00	21176.00	14750	20231106	-23.32	9750	20230103	16.00	14750	-23.32	20231106	9750	16.00	20230103	14750	-23.32	20231106	9750	16.00	20230103	4.65	N	017890	500	108 억	457778	N	N	0	N	N
108	20231211	140309	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11350	170	2	1.52	540993920	47877	84.67	11100	11390	11100	14530	7830	11180	11299.66	2.12	-4910	7903	11340	11260	11100	11020	10860	11300	11060	108	3350	500	8270	10	1	21605760	2452	8.08	0.54	12	0.22	1404.00	21176.00	14750	20231106	-23.05	9750	20230103	16.41	14750	-23.05	20231106	9750	16.41	20230103	14750	-23.05	20231106	9750	16.41	20230103	4.65	N	017890	500	108 억	457778	N	N	0	N	N
109	20231211	130311	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11350	170	2	1.52	481169810	42597	75.33	11100	11390	11100	14530	7830	11180	11295.86	2.12	-4910	9359	11340	11260	11100	11020	10860	11300	11060	108	3350	500	8270	10	1	21605760	2452	8.08	0.54	12	0.20	1404.00	21176.00	14750	20231106	-23.05	9750	20230103	16.41	14750	-23.05	20231106	9750	16.41	20230103	14750	-23.05	20231106	9750	16.41	20230103	4.65	N	017890	500	108 억	457778	N	N	0	N	N
110	20231211	120311	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11330	150	2	1.34	425750850	37703	66.67	11100	11390	11100	14530	7830	11180	11292.23	2.12	-4910	9832	11340	11260	11100	11020	10860	11300	11060	108	3350	500	8270	10	1	21605760	2448	8.07	0.54	12	0.17	1404.00	21176.00	14750	20231106	-23.19	9750	20230103	16.21	14750	-23.19	20231106	9750	16.21	20230103	14750	-23.19	20231106	9750	16.21	20230103	4.65	N	017890	500	108 억	457778	N	N	0	N	N
111	20231211	110309	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11350	170	2	1.52	385964420	34193	60.47	11100	11390	11100	14530	7830	11180	11287.82	2.12	-4910	9900	11340	11260	11100	11020	10860	11300	11060	108	3350	500	8270	10	1	21605760	2452	8.08	0.54	12	0.16	1404.00	21176.00	14750	20231106	-23.05	9750	20230103	16.41	14750	-23.05	20231106	9750	16.41	20230103	14750	-23.05	20231106	9750	16.41	20230103	4.65	N	017890	500	108 억	457778	N	N	0	N	N
112	20231211	100310	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11350	170	2	1.52	298877750	26519	46.90	11100	11390	11100	14530	7830	11180	11270.33	2.12	-4910	8973	11340	11260	11100	11020	10860	11300	11060	108	3350	500	8270	10	1	21605760	2452	8.08	0.54	12	0.12	1404.00	21176.00	14750	20231106	-23.05	9750	20230103	16.41	14750	-23.05	20231106	9750	16.41	20230103	14750	-23.05	20231106	9750	16.41	20230103	4.65	N	017890	500	108 억	457778	N	N	0	N	N
113	20231211	090311	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11120	-60	5	-0.54	23063760	2076	3.67	11100	11160	11100	14530	7830	11180	11109.68	2.12	-4910	603	11340	11260	11100	11020	10860	11300	11060	108	3350	500	8270	10	1	21605760	2403	7.92	0.53	12	0.01	1404.00	21176.00	14750	20231106	-24.61	9750	20230103	14.05	14750	-24.61	20231106	9750	14.05	20230103	14750	-24.61	20231106	9750	14.05	20230103	4.65	N	017890	500	108 억	457778	N	N	0	N	N
114	20231208	160307	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11180	170	2	1.54	621023350	56193	61.89	11010	11180	10940	14310	7710	11010	11051.01	2.12	0	4629	11256	11132	11016	10892	10776	11075	10835	108	3300	500	8140	10	1	21605760	2416	7.96	0.53	12	0.26	1404.00	21176.00	14750	20231106	-24.20	9750	20230103	14.67	14750	-24.20	20231106	9750	14.67	20230103	14750	-24.20	20231106	9750	14.67	20230103	4.63	N	017890	500	108 억	457778	N	N	0	N	N
115	20231208	150309	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11100	90	2	0.82	556470130	50405	55.52	11010	11120	10940	14310	7710	11010	11039.98	2.12	0	5450	11256	11132	11016	10892	10776	11075	10835	108	3300	500	8140	10	1	21605760	2398	7.91	0.52	12	0.23	1404.00	21176.00	14750	20231106	-24.75	9750	20230103	13.85	14750	-24.75	20231106	9750	13.85	20230103	14750	-24.75	20231106	9750	13.85	20230103	4.63	N	017890	500	108 억	457778	N	N	0	N	N
116	20231208	140307	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11060	50	2	0.45	431775900	39131	43.10	11010	11120	10940	14310	7710	11010	11034.12	2.12	0	2998	11256	11132	11016	10892	10776	11075	10835	108	3300	500	8140	10	1	21605760	2390	7.88	0.52	12	0.18	1404.00	21176.00	14750	20231106	-25.02	9750	20230103	13.44	14750	-25.02	20231106	9750	13.44	20230103	14750	-25.02	20231106	9750	13.44	20230103	4.63	N	017890	500	108 억	457778	N	N	0	N	N
117	20231208	130308	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11070	60	2	0.54	374355500	33943	37.39	11010	11120	10940	14310	7710	11010	11028.95	2.12	0	3174	11256	11132	11016	10892	10776	11075	10835	108	3300	500	8140	10	1	21605760	2392	7.88	0.52	12	0.16	1404.00	21176.00	14750	20231106	-24.95	9750	20230103	13.54	14750	-24.95	20231106	9750	13.54	20230103	14750	-24.95	20231106	9750	13.54	20230103	4.63	N	017890	500	108 억	457778	N	N	0	N	N
118	20231208	120304	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11040	30	2	0.27	272564980	24751	27.26	11010	11090	10940	14310	7710	11010	11012.28	2.12	0	3060	11256	11132	11016	10892	10776	11075	10835	108	3300	500	8140	10	1	21605760	2385	7.86	0.52	12	0.11	1404.00	21176.00	14750	20231106	-25.15	9750	20230103	13.23	14750	-25.15	20231106	9750	13.23	20230103	14750	-25.15	20231106	9750	13.23	20230103	4.63	N	017890	500	108 억	457778	N	N	0	N	N
119	20231208	110303	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11000	-10	5	-0.09	224031000	20354	22.42	11010	11090	10940	14310	7710	11010	11006.73	2.12	0	2897	11256	11132	11016	10892	10776	11075	10835	108	3300	500	8140	10	1	21605760	2377	7.83	0.52	12	0.09	1404.00	21176.00	14750	20231106	-25.42	9750	20230103	12.82	14750	-25.42	20231106	9750	12.82	20230103	14750	-25.42	20231106	9750	12.82	20230103	4.63	N	017890	500	108 억	457778	N	N	0	N	N
120	20231208	100308	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11040	30	2	0.27	140315530	12756	14.05	11010	11090	10940	14310	7710	11010	10999.96	2.12	0	2715	11256	11132	11016	10892	10776	11075	10835	108	3300	500	8140	10	1	21605760	2385	7.86	0.52	12	0.06	1404.00	21176.00	14750	20231106	-25.15	9750	20230103	13.23	14750	-25.15	20231106	9750	13.23	20230103	14750	-25.15	20231106	9750	13.23	20230103	4.63	N	017890	500	108 억	457778	N	N	0	N	N
121	20231208	090306	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	10980	-30	5	-0.27	13189790	1199	1.32	11010	11010	10980	14310	7710	11010	11000.63	2.12	0	-91	11256	11132	11016	10892	10776	11075	10835	108	3300	500	8140	10	1	21605760	2372	7.82	0.52	12	0.01	1404.00	21176.00	14750	20231106	-25.56	9750	20230103	12.62	14750	-25.56	20231106	9750	12.62	20230103	14750	-25.56	20231106	9750	12.62	20230103	4.63	N	017890	500	108 억	457778	N	N	0	N	N
122	20231207	160305	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11010	-70	5	-0.63	978576390	88884	105.35	11070	11140	10900	14400	7760	11080	11009.59	2.15	0	-7406	11346	11212	11106	10972	10866	11160	10920	108	3320	500	8190	10	1	21605760	2379	7.84	0.52	12	0.41	1404.00	21176.00	14750	20231106	-25.36	9750	20230103	12.92	14750	-25.36	20231106	9750	12.92	20230103	14750	-25.36	20231106	9750	12.92	20230103	4.67	N	017890	500	108 억	465184	N	N	0	N	N
123	20231207	150306	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	10960	-120	5	-1.08	898059530	81535	96.64	11070	11140	10900	14400	7760	11080	11014.40	2.15	0	-7312	11346	11212	11106	10972	10866	11160	10920	108	3320	500	8190	10	1	21605760	2368	7.81	0.52	12	0.38	1404.00	21176.00	14750	20231106	-25.69	9750	20230103	12.41	14750	-25.69	20231106	9750	12.41	20230103	14750	-25.69	20231106	9750	12.41	20230103	4.67	N	017890	500	108 억	465184	N	N	0	N	N
124	20231207	140305	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11040	-40	5	-0.36	693323940	62866	74.51	11070	11140	10900	14400	7760	11080	11028.60	2.15	0	-8698	11346	11212	11106	10972	10866	11160	10920	108	3320	500	8190	10	1	21605760	2385	7.86	0.52	12	0.29	1404.00	21176.00	14750	20231106	-25.15	9750	20230103	13.23	14750	-25.15	20231106	9750	13.23	20230103	14750	-25.15	20231106	9750	13.23	20230103	4.67	N	017890	500	108 억	465184	N	N	0	N	N
125	20231207	130305	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11010	-70	5	-0.63	543793590	49327	58.47	11070	11140	10900	14400	7760	11080	11024.26	2.15	0	-3573	11346	11212	11106	10972	10866	11160	10920	108	3320	500	8190	10	1	21605760	2379	7.84	0.52	12	0.23	1404.00	21176.00	14750	20231106	-25.36	9750	20230103	12.92	14750	-25.36	20231106	9750	12.92	20230103	14750	-25.36	20231106	9750	12.92	20230103	4.67	N	017890	500	108 억	465184	N	N	0	N	N
126	20231207	120306	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	10950	-130	5	-1.17	477004180	43244	51.26	11070	11140	10900	14400	7760	11080	11030.53	2.15	0	-3743	11346	11212	11106	10972	10866	11160	10920	108	3320	500	8190	10	1	21605760	2366	7.80	0.52	12	0.20	1404.00	21176.00	14750	20231106	-25.76	9750	20230103	12.31	14750	-25.76	20231106	9750	12.31	20230103	14750	-25.76	20231106	9750	12.31	20230103	4.67	N	017890	500	108 억	465184	N	N	0	N	N
127	20231207	110302	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11080	0	3	0.00	211743200	19137	22.68	11070	11140	10990	14400	7760	11080	11064.60	2.15	0	-3862	11346	11212	11106	10972	10866	11160	10920	108	3320	500	8190	10	1	21605760	2394	7.89	0.52	12	0.09	1404.00	21176.00	14750	20231106	-24.88	9750	20230103	13.64	14750	-24.88	20231106	9750	13.64	20230103	14750	-24.88	20231106	9750	13.64	20230103	4.67	N	017890	500	108 억	465184	N	N	0	N	N
128	20231207	100304	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11100	20	2	0.18	139637420	12624	14.96	11070	11140	10990	14400	7760	11080	11061.26	2.15	0	-2039	11346	11212	11106	10972	10866	11160	10920	108	3320	500	8190	10	1	21605760	2398	7.91	0.52	12	0.06	1404.00	21176.00	14750	20231106	-24.75	9750	20230103	13.85	14750	-24.75	20231106	9750	13.85	20230103	14750	-24.75	20231106	9750	13.85	20230103	4.67	N	017890	500	108 억	465184	N	N	0	N	N
129	20231207	090305	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11030	-50	5	-0.45	13661780	1236	1.46	11070	11080	11030	14400	7760	11080	11053.20	2.15	0	-192	11346	11212	11106	10972	10866	11160	10920	108	3320	500	8190	10	1	21605760	2383	7.86	0.52	12	0.01	1404.00	21176.00	14750	20231106	-25.22	9750	20230103	13.13	14750	-25.22	20231106	9750	13.13	20230103	14750	-25.22	20231106	9750	13.13	20230103	4.67	N	017890	500	108 억	465184	N	N	0	N	N
130	20231206	160300	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11080	-160	5	-1.42	931037460	83885	55.87	11170	11240	11000	14610	7870	11240	11098.97	2.15	0	-224	11513	11376	11133	10996	10753	11445	11065	108	3370	500	8310	10	1	21605760	2394	7.89	0.52	12	0.39	1404.00	21176.00	14750	20231106	-24.88	9750	20230103	13.64	14750	-24.88	20231106	9750	13.64	20230103	14750	-24.88	20231106	9750	13.64	20230103	4.68	N	017890	500	108 억	465408	N	N	0	N	N
131	20231206	150307	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11110	-130	5	-1.16	772496360	69578	46.34	11170	11240	11000	14610	7870	11240	11102.59	2.15	0	791	11513	11376	11133	10996	10753	11445	11065	108	3370	500	8310	10	1	21605760	2400	7.91	0.52	12	0.32	1404.00	21176.00	14750	20231106	-24.68	9750	20230103	13.95	14750	-24.68	20231106	9750	13.95	20230103	14750	-24.68	20231106	9750	13.95	20230103	4.68	N	017890	500	108 억	465408	N	N	0	N	N
132	20231206	140304	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11150	-90	5	-0.80	685072550	61731	41.11	11170	11240	11000	14610	7870	11240	11097.70	2.15	0	3516	11513	11376	11133	10996	10753	11445	11065	108	3370	500	8310	10	1	21605760	2409	7.94	0.53	12	0.29	1404.00	21176.00	14750	20231106	-24.41	9750	20230103	14.36	14750	-24.41	20231106	9750	14.36	20230103	14750	-24.41	20231106	9750	14.36	20230103	4.68	N	017890	500	108 억	465408	N	N	0	N	N
133	20231206	130303	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11120	-120	5	-1.07	631566430	56930	37.91	11170	11240	11000	14610	7870	11240	11093.73	2.15	0	4134	11513	11376	11133	10996	10753	11445	11065	108	3370	500	8310	10	1	21605760	2403	7.92	0.53	12	0.26	1404.00	21176.00	14750	20231106	-24.61	9750	20230103	14.05	14750	-24.61	20231106	9750	14.05	20230103	14750	-24.61	20231106	9750	14.05	20230103	4.68	N	017890	500	108 억	465408	N	N	0	N	N
134	20231206	120301	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11140	-100	5	-0.89	548155560	49433	32.92	11170	11240	11000	14610	7870	11240	11088.86	2.15	0	5956	11513	11376	11133	10996	10753	11445	11065	108	3370	500	8310	10	1	21605760	2407	7.93	0.53	12	0.23	1404.00	21176.00	14750	20231106	-24.47	9750	20230103	14.26	14750	-24.47	20231106	9750	14.26	20230103	14750	-24.47	20231106	9750	14.26	20230103	4.68	N	017890	500	108 억	465408	N	N	0	N	N
135	20231206	110305	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11100	-140	5	-1.25	489683610	44164	29.41	11170	11240	11000	14610	7870	11240	11087.84	2.15	0	6190	11513	11376	11133	10996	10753	11445	11065	108	3370	500	8310	10	1	21605760	2398	7.91	0.52	12	0.20	1404.00	21176.00	14750	20231106	-24.75	9750	20230103	13.85	14750	-24.75	20231106	9750	13.85	20230103	14750	-24.75	20231106	9750	13.85	20230103	4.68	N	017890	500	108 억	465408	N	N	0	N	N
136	20231206	100303	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11120	-120	5	-1.07	198167610	17833	11.88	11170	11240	11070	14610	7870	11240	11112.40	2.15	0	-2539	11513	11376	11133	10996	10753	11445	11065	108	3370	500	8310	10	1	21605760	2403	7.92	0.53	12	0.08	1404.00	21176.00	14750	20231106	-24.61	9750	20230103	14.05	14750	-24.61	20231106	9750	14.05	20230103	14750	-24.61	20231106	9750	14.05	20230103	4.68	N	017890	500	108 억	465408	N	N	0	N	N
137	20231206	090303	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11220	-20	5	-0.18	5331410	476	0.32	11170	11240	11170	14610	7870	11240	11200.36	2.15	0	-118	11513	11376	11133	10996	10753	11445	11065	108	3370	500	8310	10	1	21605760	2424	7.99	0.53	12	0.00	1404.00	21176.00	14750	20231106	-23.93	9750	20230103	15.08	14750	-23.93	20231106	9750	15.08	20230103	14750	-23.93	20231106	9750	15.08	20230103	4.68	N	017890	500	108 억	465408	N	N	0	N	N
138	20231205	160304	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11240	160	2	1.44	1654387310	149646	106.58	10900	11270	10890	14400	7760	11080	11055.21	2.13	0	6006	11560	11320	11200	10960	10840	11260	10900	108	3320	500	8190	10	1	21605760	2428	8.01	0.53	12	0.69	1404.00	21176.00	14750	20231106	-23.80	9750	20230103	15.28	14750	-23.80	20231106	9750	15.28	20230103	14750	-23.80	20231106	9750	15.28	20230103	4.70	N	017890	500	108 억	459271	N	N	0	N	N
139	20231205	150303	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11040	-40	5	-0.36	1359533720	123288	87.81	10900	11270	10890	14400	7760	11080	11027.30	2.13	0	11562	11560	11320	11200	10960	10840	11260	10900	108	3320	500	8190	10	1	21605760	2385	7.86	0.52	12	0.57	1404.00	21176.00	14750	20231106	-25.15	9750	20230103	13.23	14750	-25.15	20231106	9750	13.23	20230103	14750	-25.15	20231106	9750	13.23	20230103	4.70	N	017890	500	108 억	459271	N	N	0	N	N
140	20231205	140304	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11020	-60	5	-0.54	1226399350	111203	79.20	10900	11270	10890	14400	7760	11080	11028.47	2.13	0	11112	11560	11320	11200	10960	10840	11260	10900	108	3320	500	8190	10	1	21605760	2381	7.85	0.52	12	0.51	1404.00	21176.00	14750	20231106	-25.29	9750	20230103	13.03	14750	-25.29	20231106	9750	13.03	20230103	14750	-25.29	20231106	9750	13.03	20230103	4.70	N	017890	500	108 억	459271	N	N	0	N	N
141	20231205	130304	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11050	-30	5	-0.27	1120782830	101608	72.37	10900	11270	10890	14400	7760	11080	11030.46	2.13	0	10929	11560	11320	11200	10960	10840	11260	10900	108	3320	500	8190	10	1	21605760	2387	7.87	0.52	12	0.47	1404.00	21176.00	14750	20231106	-25.08	9750	20230103	13.33	14750	-25.08	20231106	9750	13.33	20230103	14750	-25.08	20231106	9750	13.33	20230103	4.70	N	017890	500	108 억	459271	N	N	0	N	N
142	20231205	120302	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	10990	-90	5	-0.81	1010373030	91590	65.23	10900	11270	10890	14400	7760	11080	11031.48	2.13	0	9797	11560	11320	11200	10960	10840	11260	10900	108	3320	500	8190	10	1	21605760	2374	7.83	0.52	12	0.42	1404.00	21176.00	14750	20231106	-25.49	9750	20230103	12.72	14750	-25.49	20231106	9750	12.72	20230103	14750	-25.49	20231106	9750	12.72	20230103	4.70	N	017890	500	108 억	459271	N	N	0	N	N
143	20231205	110302	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11090	10	2	0.09	893323330	81007	57.69	10900	11270	10890	14400	7760	11080	11027.73	2.13	0	9582	11560	11320	11200	10960	10840	11260	10900	108	3320	500	8190	10	1	21605760	2396	7.90	0.52	12	0.37	1404.00	21176.00	14750	20231106	-24.81	9750	20230103	13.74	14750	-24.81	20231106	9750	13.74	20230103	14750	-24.81	20231106	9750	13.74	20230103	4.70	N	017890	500	108 억	459271	N	N	0	N	N
144	20231205	100302	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11210	130	2	1.17	724802200	65935	46.96	10900	11250	10890	14400	7760	11080	10992.68	2.13	0	8415	11560	11320	11200	10960	10840	11260	10900	108	3320	500	8190	10	1	21605760	2422	7.98	0.53	12	0.31	1404.00	21176.00	14750	20231106	-24.00	9750	20230103	14.97	14750	-24.00	20231106	9750	14.97	20230103	14750	-24.00	20231106	9750	14.97	20230103	4.70	N	017890	500	108 억	459271	N	N	0	N	N
145	20231205	090301	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	10920	-160	5	-1.44	324756940	29750	21.19	10900	11080	10900	14400	7760	11080	10916.20	2.13	0	7027	11560	11320	11200	10960	10840	11260	10900	108	3320	500	8190	10	1	21605760	2359	7.78	0.52	12	0.14	1404.00	21176.00	14750	20231106	-25.97	9750	20230103	12.00	14750	-25.97	20231106	9750	12.00	20230103	14750	-25.97	20231106	9750	12.00	20230103	4.70	N	017890	500	108 억	459271	N	N	0	N	N
146	20231204	160302	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11080	-300	5	-2.64	1556605890	138799	226.64	11390	11440	11080	14790	7970	11380	11215.08	2.21	0	-18324	11566	11472	11426	11332	11286	11450	11310	108	3410	500	8420	10	1	21605760	2394	7.89	0.52	12	0.64	1404.00	21176.00	14750	20231106	-24.88	9750	20230103	13.64	14750	-24.88	20231106	9750	13.64	20230103	14750	-24.88	20231106	9750	13.64	20230103	4.73	N	017890	500	108 억	477596	N	N	0	N	N
147	20231204	150304	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11130	-250	5	-2.20	1343841040	119633	195.34	11390	11440	11130	14790	7970	11380	11233.03	2.21	0	-17628	11566	11472	11426	11332	11286	11450	11310	108	3410	500	8420	10	1	21605760	2405	7.93	0.53	12	0.55	1404.00	21176.00	14750	20231106	-24.54	9750	20230103	14.15	14750	-24.54	20231106	9750	14.15	20230103	14750	-24.54	20231106	9750	14.15	20230103	4.73	N	017890	500	108 억	477596	N	N	0	N	N
148	20231204	140302	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11170	-210	5	-1.85	1106267160	98335	160.57	11390	11440	11150	14790	7970	11380	11249.98	2.21	0	-17685	11566	11472	11426	11332	11286	11450	11310	108	3410	500	8420	10	1	21605760	2413	7.96	0.53	12	0.46	1404.00	21176.00	14750	20231106	-24.27	9750	20230103	14.56	14750	-24.27	20231106	9750	14.56	20230103	14750	-24.27	20231106	9750	14.56	20230103	4.73	N	017890	500	108 억	477596	N	N	0	N	N
149	20231204	130301	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11220	-160	5	-1.41	777090710	68888	112.48	11390	11440	11200	14790	7970	11380	11280.49	2.21	0	-13449	11566	11472	11426	11332	11286	11450	11310	108	3410	500	8420	10	1	21605760	2424	7.99	0.53	12	0.32	1404.00	21176.00	14750	20231106	-23.93	9750	20230103	15.08	14750	-23.93	20231106	9750	15.08	20230103	14750	-23.93	20231106	9750	15.08	20230103	4.73	N	017890	500	108 억	477596	N	N	0	N	N
150	20231204	120301	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11270	-110	5	-0.97	667477990	59130	96.55	11390	11440	11200	14790	7970	11380	11288.31	2.21	0	-10115	11566	11472	11426	11332	11286	11450	11310	108	3410	500	8420	10	1	21605760	2435	8.03	0.53	12	0.27	1404.00	21176.00	14750	20231106	-23.59	9750	20230103	15.59	14750	-23.59	20231106	9750	15.59	20230103	14750	-23.59	20231106	9750	15.59	20230103	4.73	N	017890	500	108 억	477596	N	N	0	N	N
151	20231204	110302	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11260	-120	5	-1.05	541840910	47939	78.28	11390	11440	11240	14790	7970	11380	11302.71	2.21	0	-9312	11566	11472	11426	11332	11286	11450	11310	108	3410	500	8420	10	1	21605760	2433	8.02	0.53	12	0.22	1404.00	21176.00	14750	20231106	-23.66	9750	20230103	15.49	14750	-23.66	20231106	9750	15.49	20230103	14750	-23.66	20231106	9750	15.49	20230103	4.73	N	017890	500	108 억	477596	N	N	0	N	N
152	20231204	100301	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11320	-60	5	-0.53	239632500	21115	34.48	11390	11440	11300	14790	7970	11380	11348.92	2.21	0	-1597	11566	11472	11426	11332	11286	11450	11310	108	3410	500	8420	10	1	21605760	2446	8.06	0.53	12	0.10	1404.00	21176.00	14750	20231106	-23.25	9750	20230103	16.10	14750	-23.25	20231106	9750	16.10	20230103	14750	-23.25	20231106	9750	16.10	20230103	4.73	N	017890	500	108 억	477596	N	N	0	N	N
153	20231204	090301	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11390	10	2	0.09	26323170	2311	3.77	11390	11400	11390	14790	7970	11380	11390.39	2.21	0	557	11566	11472	11426	11332	11286	11450	11310	108	3410	500	8420	10	1	21605760	2461	8.11	0.54	12	0.01	1404.00	21176.00	14750	20231106	-22.78	9750	20230103	16.82	14750	-22.78	20231106	9750	16.82	20230103	14750	-22.78	20231106	9750	16.82	20230103	4.73	N	017890	500	108 억	477596	N	N	0	N	N
154	20231201	160301	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11380	-110	5	-0.96	694347040	60754	98.81	11410	11520	11380	14930	8050	11490	11428.91	2.19	0	4150	11656	11572	11426	11342	11196	11615	11385	108	3440	500	8500	10	1	21605760	2459	8.11	0.54	12	0.28	1404.00	21176.00	14750	20231106	-22.85	9750	20230103	16.72	14750	-22.85	20231106	9750	16.72	20230103	14750	-22.85	20231106	9750	16.72	20230103	4.75	N	017890	500	108 억	473515	N	N	0	N	N
155	20231201	150301	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11390	-100	5	-0.87	617851250	54037	87.89	11410	11520	11380	14930	8050	11490	11433.86	2.19	0	4839	11656	11572	11426	11342	11196	11615	11385	108	3440	500	8500	10	1	21605760	2461	8.11	0.54	12	0.25	1404.00	21176.00	14750	20231106	-22.78	9750	20230103	16.82	14750	-22.78	20231106	9750	16.82	20230103	14750	-22.78	20231106	9750	16.82	20230103	4.75	N	017890	500	108 억	473515	N	N	0	N	N
156	20231201	140301	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11410	-80	5	-0.70	494348700	43206	70.27	11410	11520	11380	14930	8050	11490	11441.67	2.19	0	6888	11656	11572	11426	11342	11196	11615	11385	108	3440	500	8500	10	1	21605760	2465	8.13	0.54	12	0.20	1404.00	21176.00	14750	20231106	-22.64	9750	20230103	17.03	14750	-22.64	20231106	9750	17.03	20230103	14750	-22.64	20231106	9750	17.03	20230103	4.75	N	017890	500	108 억	473515	N	N	0	N	N
157	20231201	130300	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11450	-40	5	-0.35	456176520	39861	64.83	11410	11520	11380	14930	8050	11490	11444.18	2.19	0	6790	11656	11572	11426	11342	11196	11615	11385	108	3440	500	8500	10	1	21605760	2474	8.16	0.54	12	0.18	1404.00	21176.00	14750	20231106	-22.37	9750	20230103	17.44	14750	-22.37	20231106	9750	17.44	20230103	14750	-22.37	20231106	9750	17.44	20230103	4.75	N	017890	500	108 억	473515	N	N	0	N	N
158	20231201	120302	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11500	10	2	0.09	352851270	30834	50.15	11410	11520	11380	14930	8050	11490	11443.58	2.19	0	4922	11656	11572	11426	11342	11196	11615	11385	108	3440	500	8500	10	1	21605760	2485	8.19	0.54	12	0.14	1404.00	21176.00	14750	20231106	-22.03	9750	20230103	17.95	14750	-22.03	20231106	9750	17.95	20230103	14750	-22.03	20231106	9750	17.95	20230103	4.75	N	017890	500	108 억	473515	N	N	0	N	N
159	20231201	110301	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11480	-10	5	-0.09	257109020	22494	36.59	11410	11520	11380	14930	8050	11490	11430.12	2.19	0	3304	11656	11572	11426	11342	11196	11615	11385	108	3440	500	8500	10	1	21605760	2480	8.18	0.54	12	0.10	1404.00	21176.00	14750	20231106	-22.17	9750	20230103	17.74	14750	-22.17	20231106	9750	17.74	20230103	14750	-22.17	20231106	9750	17.74	20230103	4.75	N	017890	500	108 억	473515	N	N	0	N	N
160	20231201	100302	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11420	-70	5	-0.61	174730180	15310	24.90	11410	11470	11380	14930	8050	11490	11412.81	2.19	0	458	11656	11572	11426	11342	11196	11615	11385	108	3440	500	8500	10	1	21605760	2467	8.13	0.54	12	0.07	1404.00	21176.00	14750	20231106	-22.58	9750	20230103	17.13	14750	-22.58	20231106	9750	17.13	20230103	14750	-22.58	20231106	9750	17.13	20230103	4.75	N	017890	500	108 억	473515	N	N	0	N	N
161	20231201	090258	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11410	-80	5	-0.70	29654590	2599	4.23	11410	11410	11410	14930	8050	11490	11410.00	2.19	0	597	11656	11572	11426	11342	11196	11615	11385	108	3440	500	8500	10	1	21605760	2465	8.13	0.54	12	0.01	1404.00	21176.00	14750	20231106	-22.64	9750	20230103	17.03	14750	-22.64	20231106	9750	17.03	20230103	14750	-22.64	20231106	9750	17.03	20230103	4.75	N	017890	500	108 억	473515	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History