KissMeData/352940/price/prices-20231201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	161316	57	100.00	KOSDAQ		화학	N	N	N	N	N	3505	30	2	0.86	88028250	25234	68.85	3475	3515	3425	4515	2435	3475	3488.48	1.23	4786	4791	3525	3500	3460	3435	3395	3512	3447	60	1040	500	2290	5	1	10867730	381	-11.06	0.82	12	0.23	-317.00	4278.00	6490	20231110	-45.99	3420	20231227	2.49	6490	-45.99	20231110	3420	2.49	20231227	6490	-45.99	20231110	3420	2.49	20231227	3.09	N	352940	500	59 억	134173	N	N	N	N
3	20231229	151304	57	100.00	KOSDAQ		화학	N	N	N	N	N	3505	30	2	0.86	88028250	25234	68.85	3475	3515	3425	4515	2435	3475	3488.48	1.23	4786	4791	3525	3500	3460	3435	3395	3512	3447	60	1040	500	2290	5	1	10867730	381	-11.06	0.82	12	0.23	-317.00	4278.00	6490	20231110	-45.99	3420	20231227	2.49	6490	-45.99	20231110	3420	2.49	20231227	6490	-45.99	20231110	3420	2.49	20231227	3.09	N	352940	500	59 억	134173	N	N	N	N
4	20231229	141301	57	100.00	KOSDAQ		화학	N	N	N	N	N	3505	30	2	0.86	88028250	25234	68.85	3475	3515	3425	4515	2435	3475	3488.48	1.23	4786	4791	3525	3500	3460	3435	3395	3512	3447	60	1040	500	2290	5	1	10867730	381	-11.06	0.82	12	0.23	-317.00	4278.00	6490	20231110	-45.99	3420	20231227	2.49	6490	-45.99	20231110	3420	2.49	20231227	6490	-45.99	20231110	3420	2.49	20231227	3.09	N	352940	500	59 억	134173	N	N	N	N
5	20231229	131303	57	100.00	KOSDAQ		화학	N	N	N	N	N	3505	30	2	0.86	88028250	25234	68.85	3475	3515	3425	4515	2435	3475	3488.48	1.23	4786	4791	3525	3500	3460	3435	3395	3512	3447	60	1040	500	2290	5	1	10867730	381	-11.06	0.82	12	0.23	-317.00	4278.00	6490	20231110	-45.99	3420	20231227	2.49	6490	-45.99	20231110	3420	2.49	20231227	6490	-45.99	20231110	3420	2.49	20231227	3.09	N	352940	500	59 억	134173	N	N	N	N
6	20231229	121306	57	100.00	KOSDAQ		화학	N	N	N	N	N	3505	30	2	0.86	88028250	25234	68.85	3475	3515	3425	4515	2435	3475	3488.48	1.23	4786	4791	3525	3500	3460	3435	3395	3512	3447	60	1040	500	2290	5	1	10867730	381	-11.06	0.82	12	0.23	-317.00	4278.00	6490	20231110	-45.99	3420	20231227	2.49	6490	-45.99	20231110	3420	2.49	20231227	6490	-45.99	20231110	3420	2.49	20231227	3.09	N	352940	500	59 억	134173	N	N	N	N
7	20231229	111207	57	100.00	KOSDAQ		화학	N	N	N	N	N	3505	30	2	0.86	88028250	25234	68.85	3475	3515	3425	4515	2435	3475	3488.48	1.23	4786	4791	3525	3500	3460	3435	3395	3512	3447	60	1040	500	2290	5	1	10867730	381	-11.06	0.82	12	0.23	-317.00	4278.00	6490	20231110	-45.99	3420	20231227	2.49	6490	-45.99	20231110	3420	2.49	20231227	6490	-45.99	20231110	3420	2.49	20231227	3.09	N	352940	500	59 억	134173	N	N	N	N
8	20231229	101219	57	100.00	KOSDAQ		화학	N	N	N	N	N	3505	30	2	0.86	88028250	25234	68.85	3475	3515	3425	4515	2435	3475	3488.48	1.23	4786	4791	3525	3500	3460	3435	3395	3512	3447	60	1040	500	2290	5	1	10867730	381	-11.06	0.82	12	0.23	-317.00	4278.00	6490	20231110	-45.99	3420	20231227	2.49	6490	-45.99	20231110	3420	2.49	20231227	6490	-45.99	20231110	3420	2.49	20231227	3.09	N	352940	500	59 억	134173	N	N	N	N
9	20231229	091218	57	100.00	KOSDAQ		화학	N	N	N	N	N	3505	30	2	0.86	88028250	25234	68.85	3475	3515	3425	4515	2435	3475	3488.48	1.23	4786	4791	3525	3500	3460	3435	3395	3512	3447	60	1040	500	2290	5	1	10867730	381	-11.06	0.82	12	0.23	-317.00	4278.00	6490	20231110	-45.99	3420	20231227	2.49	6490	-45.99	20231110	3420	2.49	20231227	6490	-45.99	20231110	3420	2.49	20231227	3.09	N	352940	500	59 억	134173	N	N	N	N
10	20231228	161205	57	100.00	KOSDAQ		화학	N	N	N	N	N	3505	30	2	0.86	88028250	25234	68.85	3475	3515	3425	4515	2435	3475	3488.48	1.19	0	4791	3525	3500	3460	3435	3395	3512	3447	60	1040	500	2290	5	1	10867730	381	-11.06	0.82	12	0.23	-317.00	4278.00	6490	20231110	-45.99	3420	20231227	2.49	6490	-45.99	20231110	3420	2.49	20231227	6490	-45.99	20231110	3420	2.49	20231227	3.09	N	352940	500	59 억	129387	N	N	N	N
11	20231228	151215	57	100.00	KOSDAQ		화학	N	N	N	N	N	3500	25	2	0.72	84574670	24248	66.16	3475	3515	3425	4515	2435	3475	3487.90	1.19	0	4416	3525	3500	3460	3435	3395	3512	3447	60	1040	500	2290	5	1	10867730	380	-11.04	0.82	12	0.22	-317.00	4278.00	6490	20231110	-46.07	3420	20231227	2.34	6490	-46.07	20231110	3420	2.34	20231227	6490	-46.07	20231110	3420	2.34	20231227	3.09	N	352940	500	59 억	129387	N	N	N	N
12	20231228	141210	57	100.00	KOSDAQ		화학	N	N	N	N	N	3485	10	2	0.29	69015970	19801	54.02	3475	3515	3425	4515	2435	3475	3485.48	1.19	0	2010	3525	3500	3460	3435	3395	3512	3447	60	1040	500	2290	5	1	10867730	379	-10.99	0.81	12	0.18	-317.00	4278.00	6490	20231110	-46.30	3420	20231227	1.90	6490	-46.30	20231110	3420	1.90	20231227	6490	-46.30	20231110	3420	1.90	20231227	3.09	N	352940	500	59 억	129387	N	N	N	N
13	20231228	131204	57	100.00	KOSDAQ		화학	N	N	N	N	N	3480	5	2	0.14	61944890	17777	48.50	3475	3515	3425	4515	2435	3475	3484.55	1.19	0	1505	3525	3500	3460	3435	3395	3512	3447	60	1040	500	2290	5	1	10867730	378	-10.98	0.81	12	0.16	-317.00	4278.00	6490	20231110	-46.38	3420	20231227	1.75	6490	-46.38	20231110	3420	1.75	20231227	6490	-46.38	20231110	3420	1.75	20231227	3.09	N	352940	500	59 억	129387	N	N	N	N
14	20231228	121208	57	100.00	KOSDAQ		화학	N	N	N	N	N	3505	30	2	0.86	40378525	11591	31.62	3475	3515	3425	4515	2435	3475	3483.61	1.19	0	-512	3525	3500	3460	3435	3395	3512	3447	60	1040	500	2290	5	1	10867730	381	-11.06	0.82	12	0.11	-317.00	4278.00	6490	20231110	-45.99	3420	20231227	2.49	6490	-45.99	20231110	3420	2.49	20231227	6490	-45.99	20231110	3420	2.49	20231227	3.09	N	352940	500	59 억	129387	N	N	N	N
15	20231228	111212	57	100.00	KOSDAQ		화학	N	N	N	N	N	3500	25	2	0.72	31811860	9139	24.93	3475	3505	3425	4515	2435	3475	3480.89	1.19	0	-730	3525	3500	3460	3435	3395	3512	3447	60	1040	500	2290	5	1	10867730	380	-11.04	0.82	12	0.08	-317.00	4278.00	6490	20231110	-46.07	3420	20231227	2.34	6490	-46.07	20231110	3420	2.34	20231227	6490	-46.07	20231110	3420	2.34	20231227	3.09	N	352940	500	59 억	129387	N	N	N	N
16	20231228	101206	57	100.00	KOSDAQ		화학	N	N	N	N	N	3475	0	3	0.00	11329710	3272	8.93	3475	3490	3425	4515	2435	3475	3462.63	1.19	0	-728	3525	3500	3460	3435	3395	3512	3447	60	1040	500	2290	5	1	10867730	378	-10.96	0.81	12	0.03	-317.00	4278.00	6490	20231110	-46.46	3420	20231227	1.61	6490	-46.46	20231110	3420	1.61	20231227	6490	-46.46	20231110	3420	1.61	20231227	3.09	N	352940	500	59 억	129387	N	N	N	N
17	20231228	091226	57	100.00	KOSDAQ		화학	N	N	N	N	N	3455	-20	5	-0.58	5003955	1446	3.95	3475	3490	3425	4515	2435	3475	3460.55	1.19	0	-236	3525	3500	3460	3435	3395	3512	3447	60	1040	500	2290	5	1	10867730	375	-10.90	0.81	12	0.01	-317.00	4278.00	6490	20231110	-46.76	3420	20231227	1.02	6490	-46.76	20231110	3420	1.02	20231227	6490	-46.76	20231110	3420	1.02	20231227	3.09	N	352940	500	59 억	129387	N	N	N	N
18	20231227	161153	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3475	-10	5	-0.29	126472305	36641	44.20	3420	3485	3420	4530	2440	3485	3451.64	1.11	0	8641	3545	3515	3475	3445	3405	3530	3460	60	1045	500	2300	5	1	10867730	378	-10.96	0.81	12	0.34	-317.00	4278.00	6490	20231110	-46.46	3420	20231227	1.61	6490	-46.46	20231110	3420	1.61	20231227	6490	-46.46	20231110	3420	1.61	20231227	3.03	N	352940	500	59 억	120748	N	N	N	N
19	20231227	151211	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3460	-25	5	-0.72	120830845	35013	42.23	3420	3485	3420	4530	2440	3485	3451.02	1.11	0	8462	3545	3515	3475	3445	3405	3530	3460	60	1045	500	2300	5	1	10867730	376	-10.91	0.81	12	0.32	-317.00	4278.00	6490	20231110	-46.69	3420	20231227	1.17	6490	-46.69	20231110	3420	1.17	20231227	6490	-46.69	20231110	3420	1.17	20231227	3.03	N	352940	500	59 억	120748	N	N	N	N
20	20231227	141204	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3460	-25	5	-0.72	95291340	27609	33.30	3420	3485	3420	4530	2440	3485	3451.45	1.11	0	6883	3545	3515	3475	3445	3405	3530	3460	60	1045	500	2300	5	1	10867730	376	-10.91	0.81	12	0.25	-317.00	4278.00	6490	20231110	-46.69	3420	20231227	1.17	6490	-46.69	20231110	3420	1.17	20231227	6490	-46.69	20231110	3420	1.17	20231227	3.03	N	352940	500	59 억	120748	N	N	N	N
21	20231227	131157	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3460	-25	5	-0.72	87100450	25244	30.45	3420	3485	3420	4530	2440	3485	3450.33	1.11	0	6994	3545	3515	3475	3445	3405	3530	3460	60	1045	500	2300	5	1	10867730	376	-10.91	0.81	12	0.23	-317.00	4278.00	6490	20231110	-46.69	3420	20231227	1.17	6490	-46.69	20231110	3420	1.17	20231227	6490	-46.69	20231110	3420	1.17	20231227	3.03	N	352940	500	59 억	120748	N	N	N	N
22	20231227	121157	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3470	-15	5	-0.43	83065260	24078	29.04	3420	3485	3420	4530	2440	3485	3449.83	1.11	0	6454	3545	3515	3475	3445	3405	3530	3460	60	1045	500	2300	5	1	10867730	377	-10.95	0.81	12	0.22	-317.00	4278.00	6490	20231110	-46.53	3420	20231227	1.46	6490	-46.53	20231110	3420	1.46	20231227	6490	-46.53	20231110	3420	1.46	20231227	3.03	N	352940	500	59 억	120748	N	N	N	N
23	20231227	111208	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3475	-10	5	-0.29	77175410	22378	26.99	3420	3485	3420	4530	2440	3485	3448.70	1.11	0	6079	3545	3515	3475	3445	3405	3530	3460	60	1045	500	2300	5	1	10867730	378	-10.96	0.81	12	0.21	-317.00	4278.00	6490	20231110	-46.46	3420	20231227	1.61	6490	-46.46	20231110	3420	1.61	20231227	6490	-46.46	20231110	3420	1.61	20231227	3.03	N	352940	500	59 억	120748	N	N	N	N
24	20231227	101205	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3440	-45	5	-1.29	53101635	15407	18.58	3420	3485	3420	4530	2440	3485	3446.57	1.11	0	3911	3545	3515	3475	3445	3405	3530	3460	60	1045	500	2300	5	1	10867730	374	-10.85	0.80	12	0.14	-317.00	4278.00	6490	20231110	-47.00	3420	20231227	0.58	6490	-47.00	20231110	3420	0.58	20231227	6490	-47.00	20231110	3420	0.58	20231227	3.03	N	352940	500	59 억	120748	N	N	N	N
25	20231227	091209	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3480	-5	5	-0.14	18429910	5367	6.47	3420	3485	3420	4530	2440	3485	3433.84	1.11	0	1151	3545	3515	3475	3445	3405	3530	3460	60	1045	500	2300	5	1	10867730	378	-10.98	0.81	12	0.05	-317.00	4278.00	6490	20231110	-46.38	3420	20231227	1.75	6490	-46.38	20231110	3420	1.75	20231227	6490	-46.38	20231110	3420	1.75	20231227	3.03	N	352940	500	59 억	120748	N	N	N	N
26	20231226	161206	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3485	0	3	0.00	286058325	82736	124.58	3455	3505	3435	4530	2440	3485	3457.46	1.09	0	-243	3635	3560	3520	3445	3405	3540	3425	60	1045	500	2300	5	1	10867730	379	-10.99	0.81	12	0.76	-317.00	4278.00	6490	20231110	-46.30	3435	20231226	1.46	6490	-46.30	20231110	3435	1.46	20231226	6490	-46.30	20231110	3435	1.46	20231226	2.99	N	352940	500	59 억	118772	N	N	N	N
27	20231226	151206	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3450	-35	5	-1.00	266612980	77146	116.17	3455	3505	3435	4530	2440	3485	3455.95	1.09	0	1709	3635	3560	3520	3445	3405	3540	3425	60	1045	500	2300	5	1	10867730	375	-10.88	0.81	12	0.71	-317.00	4278.00	6490	20231110	-46.84	3435	20231226	0.44	6490	-46.84	20231110	3435	0.44	20231226	6490	-46.84	20231110	3435	0.44	20231226	2.99	N	352940	500	59 억	118772	N	N	N	N
28	20231226	141208	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3455	-30	5	-0.86	204157695	59015	88.86	3455	3505	3435	4530	2440	3485	3459.42	1.09	0	809	3635	3560	3520	3445	3405	3540	3425	60	1045	500	2300	5	1	10867730	375	-10.90	0.81	12	0.54	-317.00	4278.00	6490	20231110	-46.76	3435	20231226	0.58	6490	-46.76	20231110	3435	0.58	20231226	6490	-46.76	20231110	3435	0.58	20231226	2.99	N	352940	500	59 억	118772	N	N	N	N
29	20231226	131207	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3470	-15	5	-0.43	147463630	42573	64.11	3455	3505	3440	4530	2440	3485	3463.78	1.09	0	-164	3635	3560	3520	3445	3405	3540	3425	60	1045	500	2300	5	1	10867730	377	-10.95	0.81	12	0.39	-317.00	4278.00	6490	20231110	-46.53	3440	20231226	0.87	6490	-46.53	20231110	3440	0.87	20231226	6490	-46.53	20231110	3440	0.87	20231226	2.99	N	352940	500	59 억	118772	N	N	N	N
30	20231226	121206	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3460	-25	5	-0.72	123175570	35553	53.54	3455	3505	3440	4530	2440	3485	3464.56	1.09	0	1650	3635	3560	3520	3445	3405	3540	3425	60	1045	500	2300	5	1	10867730	376	-10.91	0.81	12	0.33	-317.00	4278.00	6490	20231110	-46.69	3440	20231226	0.58	6490	-46.69	20231110	3440	0.58	20231226	6490	-46.69	20231110	3440	0.58	20231226	2.99	N	352940	500	59 억	118772	N	N	N	N
31	20231226	111210	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3465	-20	5	-0.57	51094705	14755	22.22	3455	3505	3450	4530	2440	3485	3462.87	1.09	0	-2034	3635	3560	3520	3445	3405	3540	3425	60	1045	500	2300	5	1	10867730	377	-10.93	0.81	12	0.14	-317.00	4278.00	6490	20231110	-46.61	3450	20231226	0.43	6490	-46.61	20231110	3450	0.43	20231226	6490	-46.61	20231110	3450	0.43	20231226	2.99	N	352940	500	59 억	118772	N	N	N	N
32	20231226	101204	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3465	-20	5	-0.57	25324380	7304	11.00	3455	3505	3450	4530	2440	3485	3467.19	1.09	0	-820	3635	3560	3520	3445	3405	3540	3425	60	1045	500	2300	5	1	10867730	377	-10.93	0.81	12	0.07	-317.00	4278.00	6490	20231110	-46.61	3450	20231226	0.43	6490	-46.61	20231110	3450	0.43	20231226	6490	-46.61	20231110	3450	0.43	20231226	2.99	N	352940	500	59 억	118772	N	N	N	N
33	20231226	091206	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3475	-10	5	-0.29	16459665	4756	7.16	3455	3485	3450	4530	2440	3485	3460.82	1.09	0	-63	3635	3560	3520	3445	3405	3540	3425	60	1045	500	2300	5	1	10867730	378	-10.96	0.81	12	0.04	-317.00	4278.00	6490	20231110	-46.46	3450	20231226	0.72	6490	-46.46	20231110	3450	0.72	20231226	6490	-46.46	20231110	3450	0.72	20231226	2.99	N	352940	500	59 억	118772	N	N	N	N
34	20231222	161147	57	100.00	KOSDAQ		화학	N	N	N	N	N	3485	-105	5	-2.92	229870325	65430	96.21	3595	3595	3480	4665	2515	3590	3513.78	1.24	0	-15593	3743	3666	3603	3526	3463	3635	3495	60	1075	500	2360	5	1	10867730	379	-10.99	0.81	12	0.60	-317.00	4278.00	6490	20231110	-46.30	3450	20231214	1.01	6490	-46.30	20231110	3450	1.01	20231214	6490	-46.30	20231110	3450	1.01	20231214	3.01	N	352940	500	59 억	134365	N	N	N	N
35	20231222	151144	57	100.00	KOSDAQ		화학	N	N	N	N	N	3495	-95	5	-2.65	209042855	59456	87.43	3595	3595	3480	4665	2515	3590	3515.93	1.24	0	-14608	3743	3666	3603	3526	3463	3635	3495	60	1075	500	2360	5	1	10867730	380	-11.03	0.82	12	0.55	-317.00	4278.00	6490	20231110	-46.15	3450	20231214	1.30	6490	-46.15	20231110	3450	1.30	20231214	6490	-46.15	20231110	3450	1.30	20231214	3.01	N	352940	500	59 억	134365	N	N	N	N
36	20231222	141144	57	100.00	KOSDAQ		화학	N	N	N	N	N	3505	-85	5	-2.37	148006700	41980	61.73	3595	3595	3505	4665	2515	3590	3525.65	1.24	0	-11582	3743	3666	3603	3526	3463	3635	3495	60	1075	500	2360	5	1	10867730	381	-11.06	0.82	12	0.39	-317.00	4278.00	6490	20231110	-45.99	3450	20231214	1.59	6490	-45.99	20231110	3450	1.59	20231214	6490	-45.99	20231110	3450	1.59	20231214	3.01	N	352940	500	59 억	134365	N	N	N	N
37	20231222	131142	57	100.00	KOSDAQ		화학	N	N	N	N	N	3525	-65	5	-1.81	101924245	28870	42.45	3595	3595	3510	4665	2515	3590	3530.46	1.24	0	-1791	3743	3666	3603	3526	3463	3635	3495	60	1075	500	2360	5	1	10867730	383	-11.12	0.82	12	0.27	-317.00	4278.00	6490	20231110	-45.69	3450	20231214	2.17	6490	-45.69	20231110	3450	2.17	20231214	6490	-45.69	20231110	3450	2.17	20231214	3.01	N	352940	500	59 억	134365	N	N	N	N
38	20231222	121143	57	100.00	KOSDAQ		화학	N	N	N	N	N	3530	-60	5	-1.67	95755125	27120	39.88	3595	3595	3510	4665	2515	3590	3530.79	1.24	0	-461	3743	3666	3603	3526	3463	3635	3495	60	1075	500	2360	5	1	10867730	384	-11.14	0.83	12	0.25	-317.00	4278.00	6490	20231110	-45.61	3450	20231214	2.32	6490	-45.61	20231110	3450	2.32	20231214	6490	-45.61	20231110	3450	2.32	20231214	3.01	N	352940	500	59 억	134365	N	N	N	N
39	20231222	111141	57	100.00	KOSDAQ		화학	N	N	N	N	N	3520	-70	5	-1.95	79815185	22607	33.24	3595	3595	3510	4665	2515	3590	3530.55	1.24	0	93	3743	3666	3603	3526	3463	3635	3495	60	1075	500	2360	5	1	10867730	383	-11.10	0.82	12	0.21	-317.00	4278.00	6490	20231110	-45.76	3450	20231214	2.03	6490	-45.76	20231110	3450	2.03	20231214	6490	-45.76	20231110	3450	2.03	20231214	3.01	N	352940	500	59 억	134365	N	N	N	N
40	20231222	101138	57	100.00	KOSDAQ		화학	N	N	N	N	N	3525	-65	5	-1.81	45626410	12886	18.95	3595	3595	3520	4665	2515	3590	3540.77	1.24	0	-97	3743	3666	3603	3526	3463	3635	3495	60	1075	500	2360	5	1	10867730	383	-11.12	0.82	12	0.12	-317.00	4278.00	6490	20231110	-45.69	3450	20231214	2.17	6490	-45.69	20231110	3450	2.17	20231214	6490	-45.69	20231110	3450	2.17	20231214	3.01	N	352940	500	59 억	134365	N	N	N	N
41	20231222	091143	57	100.00	KOSDAQ		화학	N	N	N	N	N	3570	-20	5	-0.56	6499475	1810	2.66	3595	3595	3560	4665	2515	3590	3590.87	1.24	0	-1661	3743	3666	3603	3526	3463	3635	3495	60	1075	500	2360	5	1	10867730	388	-11.26	0.83	12	0.02	-317.00	4278.00	6490	20231110	-44.99	3450	20231214	3.48	6490	-44.99	20231110	3450	3.48	20231214	6490	-44.99	20231110	3450	3.48	20231214	3.01	N	352940	500	59 억	134365	N	N	N	N
42	20231221	161133	57	100.00	KOSDAQ		화학	N	N	N	N	N	3590	-60	5	-1.64	242863945	67648	328.87	3650	3680	3540	4745	2555	3650	3590.11	1.48	0	-26397	3686	3667	3641	3622	3596	3677	3632	60	1095	500	2400	5	1	10867730	390	-11.32	0.84	12	0.62	-317.00	4278.00	6490	20231110	-44.68	3450	20231214	4.06	6490	-44.68	20231110	3450	4.06	20231214	6490	-44.68	20231110	3450	4.06	20231214	2.97	N	352940	500	59 억	160745	N	N	N	N
43	20231221	151139	57	100.00	KOSDAQ		화학	N	N	N	N	N	3565	-85	5	-2.33	229253250	63847	310.39	3650	3680	3540	4745	2555	3650	3590.67	1.48	0	-24386	3686	3667	3641	3622	3596	3677	3632	60	1095	500	2400	5	1	10867730	387	-11.25	0.83	12	0.59	-317.00	4278.00	6490	20231110	-45.07	3450	20231214	3.33	6490	-45.07	20231110	3450	3.33	20231214	6490	-45.07	20231110	3450	3.33	20231214	2.97	N	352940	500	59 억	160745	N	N	N	N
44	20231221	141135	57	100.00	KOSDAQ		화학	N	N	N	N	N	3570	-80	5	-2.19	177383670	49260	239.47	3650	3680	3565	4745	2555	3650	3600.97	1.48	0	-20293	3686	3667	3641	3622	3596	3677	3632	60	1095	500	2400	5	1	10867730	388	-11.26	0.83	12	0.45	-317.00	4278.00	6490	20231110	-44.99	3450	20231214	3.48	6490	-44.99	20231110	3450	3.48	20231214	6490	-44.99	20231110	3450	3.48	20231214	2.97	N	352940	500	59 억	160745	N	N	N	N
45	20231221	131133	57	100.00	KOSDAQ		화학	N	N	N	N	N	3585	-65	5	-1.78	148193805	41104	199.82	3650	3680	3575	4745	2555	3650	3605.34	1.48	0	-18242	3686	3667	3641	3622	3596	3677	3632	60	1095	500	2400	5	1	10867730	390	-11.31	0.84	12	0.38	-317.00	4278.00	6490	20231110	-44.76	3450	20231214	3.91	6490	-44.76	20231110	3450	3.91	20231214	6490	-44.76	20231110	3450	3.91	20231214	2.97	N	352940	500	59 억	160745	N	N	N	N
46	20231221	121140	57	100.00	KOSDAQ		화학	N	N	N	N	N	3615	-35	5	-0.96	134523955	37295	181.31	3650	3680	3575	4745	2555	3650	3607.02	1.48	0	-16492	3686	3667	3641	3622	3596	3677	3632	60	1095	500	2400	5	1	10867730	393	-11.40	0.85	12	0.34	-317.00	4278.00	6490	20231110	-44.30	3450	20231214	4.78	6490	-44.30	20231110	3450	4.78	20231214	6490	-44.30	20231110	3450	4.78	20231214	2.97	N	352940	500	59 억	160745	N	N	N	N
47	20231221	111140	57	100.00	KOSDAQ		화학	N	N	N	N	N	3575	-75	5	-2.05	130460220	36164	175.81	3650	3680	3575	4745	2555	3650	3607.46	1.48	0	-16152	3686	3667	3641	3622	3596	3677	3632	60	1095	500	2400	5	1	10867730	389	-11.28	0.84	12	0.33	-317.00	4278.00	6490	20231110	-44.92	3450	20231214	3.62	6490	-44.92	20231110	3450	3.62	20231214	6490	-44.92	20231110	3450	3.62	20231214	2.97	N	352940	500	59 억	160745	N	N	N	N
48	20231221	101135	57	100.00	KOSDAQ		화학	N	N	N	N	N	3610	-40	5	-1.10	77860145	21543	104.73	3650	3680	3600	4745	2555	3650	3614.17	1.48	0	-4595	3686	3667	3641	3622	3596	3677	3632	60	1095	500	2400	5	1	10867730	392	-11.39	0.84	12	0.20	-317.00	4278.00	6490	20231110	-44.38	3450	20231214	4.64	6490	-44.38	20231110	3450	4.64	20231214	6490	-44.38	20231110	3450	4.64	20231214	2.97	N	352940	500	59 억	160745	N	N	N	N
49	20231221	091137	57	100.00	KOSDAQ		화학	N	N	N	N	N	3630	-20	5	-0.55	7553915	2076	10.09	3650	3650	3630	4745	2555	3650	3638.69	1.48	0	-1692	3686	3667	3641	3622	3596	3677	3632	60	1095	500	2400	5	1	10867730	394	-11.45	0.85	12	0.02	-317.00	4278.00	6490	20231110	-44.07	3450	20231214	5.22	6490	-44.07	20231110	3450	5.22	20231214	6490	-44.07	20231110	3450	5.22	20231214	2.97	N	352940	500	59 억	160745	N	N	N	N
50	20231220	161140	57	100.00	KOSDAQ		화학	N	N	N	N	N	3650	25	2	0.69	73782595	20277	59.80	3635	3660	3615	4710	2540	3625	3638.73	1.46	0	1940	3665	3645	3610	3590	3555	3655	3600	60	1085	500	2390	5	1	10867730	397	-11.51	0.85	12	0.19	-317.00	4278.00	6490	20231110	-43.76	3450	20231214	5.80	6490	-43.76	20231110	3450	5.80	20231214	6490	-43.76	20231110	3450	5.80	20231214	2.93	N	352940	500	59 억	158790	N	N	N	N
51	20231220	151235	57	100.00	KOSDAQ		화학	N	N	N	N	N	3640	15	2	0.41	67938055	18675	55.07	3635	3660	3615	4710	2540	3625	3637.91	1.46	0	1949	3665	3645	3610	3590	3555	3655	3600	60	1085	500	2390	5	1	10867730	396	-11.48	0.85	12	0.17	-317.00	4278.00	6490	20231110	-43.91	3450	20231214	5.51	6490	-43.91	20231110	3450	5.51	20231214	6490	-43.91	20231110	3450	5.51	20231214	2.93	N	352940	500	59 억	158790	N	N	N	N
52	20231220	141258	57	100.00	KOSDAQ		화학	N	N	N	N	N	3640	15	2	0.41	60261240	16569	48.86	3635	3660	3615	4710	2540	3625	3636.99	1.46	0	2155	3665	3645	3610	3590	3555	3655	3600	60	1085	500	2390	5	1	10867730	396	-11.48	0.85	12	0.15	-317.00	4278.00	6490	20231110	-43.91	3450	20231214	5.51	6490	-43.91	20231110	3450	5.51	20231214	6490	-43.91	20231110	3450	5.51	20231214	2.93	N	352940	500	59 억	158790	N	N	N	N
53	20231220	131245	57	100.00	KOSDAQ		화학	N	N	N	N	N	3650	25	2	0.69	51207205	14086	41.54	3635	3650	3615	4710	2540	3625	3635.33	1.46	0	1724	3665	3645	3610	3590	3555	3655	3600	60	1085	500	2390	5	1	10867730	397	-11.51	0.85	12	0.13	-317.00	4278.00	6490	20231110	-43.76	3450	20231214	5.80	6490	-43.76	20231110	3450	5.80	20231214	6490	-43.76	20231110	3450	5.80	20231214	2.93	N	352940	500	59 억	158790	N	N	N	N
54	20231220	121133	57	100.00	KOSDAQ		화학	N	N	N	N	N	3645	20	2	0.55	38514315	10600	31.26	3635	3650	3615	4710	2540	3625	3633.43	1.46	0	2042	3665	3645	3610	3590	3555	3655	3600	60	1085	500	2390	5	1	10867730	396	-11.50	0.85	12	0.10	-317.00	4278.00	6490	20231110	-43.84	3450	20231214	5.65	6490	-43.84	20231110	3450	5.65	20231214	6490	-43.84	20231110	3450	5.65	20231214	2.93	N	352940	500	59 억	158790	N	N	N	N
55	20231220	111136	57	100.00	KOSDAQ		화학	N	N	N	N	N	3640	15	2	0.41	36190790	9962	29.38	3635	3650	3615	4710	2540	3625	3632.88	1.46	0	1986	3665	3645	3610	3590	3555	3655	3600	60	1085	500	2390	5	1	10867730	396	-11.48	0.85	12	0.09	-317.00	4278.00	6490	20231110	-43.91	3450	20231214	5.51	6490	-43.91	20231110	3450	5.51	20231214	6490	-43.91	20231110	3450	5.51	20231214	2.93	N	352940	500	59 억	158790	N	N	N	N
56	20231220	101138	57	100.00	KOSDAQ		화학	N	N	N	N	N	3645	20	2	0.55	27284740	7514	22.16	3635	3650	3615	4710	2540	3625	3631.19	1.46	0	1338	3665	3645	3610	3590	3555	3655	3600	60	1085	500	2390	5	1	10867730	396	-11.50	0.85	12	0.07	-317.00	4278.00	6490	20231110	-43.84	3450	20231214	5.65	6490	-43.84	20231110	3450	5.65	20231214	6490	-43.84	20231110	3450	5.65	20231214	2.93	N	352940	500	59 억	158790	N	N	N	N
57	20231220	091135	57	100.00	KOSDAQ		화학	N	N	N	N	N	3615	-10	5	-0.28	1855675	511	1.51	3635	3640	3615	4710	2540	3625	3631.46	1.46	0	-168	3665	3645	3610	3590	3555	3655	3600	60	1085	500	2390	5	1	10867730	393	-11.40	0.85	12	0.00	-317.00	4278.00	6490	20231110	-44.30	3450	20231214	4.78	6490	-44.30	20231110	3450	4.78	20231214	6490	-44.30	20231110	3450	4.78	20231214	2.93	N	352940	500	59 억	158790	N	N	N	N
58	20231219	161133	57	100.00	KOSDAQ		화학	N	N	N	N	N	3625	55	2	1.54	121332915	33655	52.33	3610	3630	3575	4640	2500	3570	3605.20	1.45	0	1597	3650	3610	3560	3520	3470	3630	3540	60	1070	500	2350	5	1	10867730	394	-11.44	0.85	12	0.31	-317.00	4278.00	6490	20231110	-44.14	3450	20231214	5.07	6490	-44.14	20231110	3450	5.07	20231214	6490	-44.14	20231110	3450	5.07	20231214	3.05	N	352940	500	59 억	157193	N	N	N	N
59	20231219	151138	57	100.00	KOSDAQ		화학	N	N	N	N	N	3610	40	2	1.12	114845640	31863	49.55	3610	3630	3575	4640	2500	3570	3604.36	1.45	0	1583	3650	3610	3560	3520	3470	3630	3540	60	1070	500	2350	5	1	10867730	392	-11.39	0.84	12	0.29	-317.00	4278.00	6490	20231110	-44.38	3450	20231214	4.64	6490	-44.38	20231110	3450	4.64	20231214	6490	-44.38	20231110	3450	4.64	20231214	3.05	N	352940	500	59 억	157193	N	N	N	N
60	20231219	141132	57	100.00	KOSDAQ		화학	N	N	N	N	N	3620	50	2	1.40	106847190	29653	46.11	3610	3630	3575	4640	2500	3570	3603.25	1.45	0	1771	3650	3610	3560	3520	3470	3630	3540	60	1070	500	2350	5	1	10867730	393	-11.42	0.85	12	0.27	-317.00	4278.00	6490	20231110	-44.22	3450	20231214	4.93	6490	-44.22	20231110	3450	4.93	20231214	6490	-44.22	20231110	3450	4.93	20231214	3.05	N	352940	500	59 억	157193	N	N	N	N
61	20231219	131140	57	100.00	KOSDAQ		화학	N	N	N	N	N	3615	45	2	1.26	93505145	25968	40.38	3610	3630	3575	4640	2500	3570	3600.78	1.45	0	1981	3650	3610	3560	3520	3470	3630	3540	60	1070	500	2350	5	1	10867730	393	-11.40	0.85	12	0.24	-317.00	4278.00	6490	20231110	-44.30	3450	20231214	4.78	6490	-44.30	20231110	3450	4.78	20231214	6490	-44.30	20231110	3450	4.78	20231214	3.05	N	352940	500	59 억	157193	N	N	N	N
62	20231219	121140	57	100.00	KOSDAQ		화학	N	N	N	N	N	3620	50	2	1.40	87507890	24304	37.79	3610	3630	3575	4640	2500	3570	3600.56	1.45	0	1993	3650	3610	3560	3520	3470	3630	3540	60	1070	500	2350	5	1	10867730	393	-11.42	0.85	12	0.22	-317.00	4278.00	6490	20231110	-44.22	3450	20231214	4.93	6490	-44.22	20231110	3450	4.93	20231214	6490	-44.22	20231110	3450	4.93	20231214	3.05	N	352940	500	59 억	157193	N	N	N	N
63	20231219	111137	57	100.00	KOSDAQ		화학	N	N	N	N	N	3600	30	2	0.84	65380095	18167	28.25	3610	3620	3575	4640	2500	3570	3598.84	1.45	0	979	3650	3610	3560	3520	3470	3630	3540	60	1070	500	2350	5	1	10867730	391	-11.36	0.84	12	0.17	-317.00	4278.00	6490	20231110	-44.53	3450	20231214	4.35	6490	-44.53	20231110	3450	4.35	20231214	6490	-44.53	20231110	3450	4.35	20231214	3.05	N	352940	500	59 억	157193	N	N	N	N
64	20231219	101134	57	100.00	KOSDAQ		화학	N	N	N	N	N	3615	45	2	1.26	52412765	14572	22.66	3610	3615	3575	4640	2500	3570	3596.81	1.45	0	68	3650	3610	3560	3520	3470	3630	3540	60	1070	500	2350	5	1	10867730	393	-11.40	0.85	12	0.13	-317.00	4278.00	6490	20231110	-44.30	3450	20231214	4.78	6490	-44.30	20231110	3450	4.78	20231214	6490	-44.30	20231110	3450	4.78	20231214	3.05	N	352940	500	59 억	157193	N	N	N	N
65	20231219	091131	57	100.00	KOSDAQ		화학	N	N	N	N	N	3590	20	2	0.56	22992045	6400	9.95	3610	3610	3575	4640	2500	3570	3592.51	1.45	0	-3200	3650	3610	3560	3520	3470	3630	3540	60	1070	500	2350	5	1	10867730	390	-11.32	0.84	12	0.06	-317.00	4278.00	6490	20231110	-44.68	3450	20231214	4.06	6490	-44.68	20231110	3450	4.06	20231214	6490	-44.68	20231110	3450	4.06	20231214	3.05	N	352940	500	59 억	157193	N	N	N	N
66	20231218	161129	57	100.00	KOSDAQ		화학	N	N	N	N	N	3570	40	2	1.13	221661600	62401	65.18	3555	3600	3510	4585	2475	3530	3552.07	1.34	0	9017	3720	3625	3555	3460	3390	3612	3447	60	1055	500	2320	5	1	10867730	388	-11.26	0.83	12	0.57	-317.00	4278.00	6490	20231110	-44.99	3450	20231214	3.48	6490	-44.99	20231110	3450	3.48	20231214	6490	-44.99	20231110	3450	3.48	20231214	3.09	N	352940	500	59 억	145349	N	N	N	N
67	20231218	151133	57	100.00	KOSDAQ		화학	N	N	N	N	N	3560	30	2	0.85	192341225	54161	56.57	3555	3600	3510	4585	2475	3530	3551.29	1.34	0	8909	3720	3625	3555	3460	3390	3612	3447	60	1055	500	2320	5	1	10867730	387	-11.23	0.83	12	0.50	-317.00	4278.00	6490	20231110	-45.15	3450	20231214	3.19	6490	-45.15	20231110	3450	3.19	20231214	6490	-45.15	20231110	3450	3.19	20231214	3.09	N	352940	500	59 억	145349	N	N	N	N
68	20231218	141135	57	100.00	KOSDAQ		화학	N	N	N	N	N	3560	30	2	0.85	150821495	42502	44.40	3555	3600	3510	4585	2475	3530	3548.57	1.34	0	10307	3720	3625	3555	3460	3390	3612	3447	60	1055	500	2320	5	1	10867730	387	-11.23	0.83	12	0.39	-317.00	4278.00	6490	20231110	-45.15	3450	20231214	3.19	6490	-45.15	20231110	3450	3.19	20231214	6490	-45.15	20231110	3450	3.19	20231214	3.09	N	352940	500	59 억	145349	N	N	N	N
69	20231218	131126	57	100.00	KOSDAQ		화학	N	N	N	N	N	3555	25	2	0.71	149066445	42009	43.88	3555	3600	3510	4585	2475	3530	3548.44	1.34	0	10299	3720	3625	3555	3460	3390	3612	3447	60	1055	500	2320	5	1	10867730	386	-11.21	0.83	12	0.39	-317.00	4278.00	6490	20231110	-45.22	3450	20231214	3.04	6490	-45.22	20231110	3450	3.04	20231214	6490	-45.22	20231110	3450	3.04	20231214	3.09	N	352940	500	59 억	145349	N	N	N	N
70	20231218	121123	57	100.00	KOSDAQ		화학	N	N	N	N	N	3545	15	2	0.42	137075775	38642	40.36	3555	3600	3510	4585	2475	3530	3547.33	1.34	0	10191	3720	3625	3555	3460	3390	3612	3447	60	1055	500	2320	5	1	10867730	385	-11.18	0.83	12	0.36	-317.00	4278.00	6490	20231110	-45.38	3450	20231214	2.75	6490	-45.38	20231110	3450	2.75	20231214	6490	-45.38	20231110	3450	2.75	20231214	3.09	N	352940	500	59 억	145349	N	N	N	N
71	20231218	111124	57	100.00	KOSDAQ		화학	N	N	N	N	N	3570	40	2	1.13	107510425	30304	31.65	3555	3600	3510	4585	2475	3530	3547.73	1.34	0	6980	3720	3625	3555	3460	3390	3612	3447	60	1055	500	2320	5	1	10867730	388	-11.26	0.83	12	0.28	-317.00	4278.00	6490	20231110	-44.99	3450	20231214	3.48	6490	-44.99	20231110	3450	3.48	20231214	6490	-44.99	20231110	3450	3.48	20231214	3.09	N	352940	500	59 억	145349	N	N	N	N
72	20231218	101124	57	100.00	KOSDAQ		화학	N	N	N	N	N	3570	40	2	1.13	77471840	21846	22.82	3555	3600	3510	4585	2475	3530	3546.27	1.34	0	2743	3720	3625	3555	3460	3390	3612	3447	60	1055	500	2320	5	1	10867730	388	-11.26	0.83	12	0.20	-317.00	4278.00	6490	20231110	-44.99	3450	20231214	3.48	6490	-44.99	20231110	3450	3.48	20231214	6490	-44.99	20231110	3450	3.48	20231214	3.09	N	352940	500	59 억	145349	N	N	N	N
73	20231218	091121	57	100.00	KOSDAQ		화학	N	N	N	N	N	3530	0	3	0.00	51545830	14536	15.18	3555	3600	3510	4585	2475	3530	3546.08	1.34	0	-246	3720	3625	3555	3460	3390	3612	3447	60	1055	500	2320	5	1	10867730	384	-11.14	0.83	12	0.13	-317.00	4278.00	6490	20231110	-45.61	3450	20231214	2.32	6490	-45.61	20231110	3450	2.32	20231214	6490	-45.61	20231110	3450	2.32	20231214	3.09	N	352940	500	59 억	145349	N	N	N	N
74	20231215	161125	57	100.00	KOSDAQ		화학	N	N	N	N	N	3530	50	2	1.44	338258240	95463	51.98	3530	3650	3485	4520	2440	3480	3543.35	1.19	0	16474	3780	3630	3540	3390	3300	3585	3345	60	1040	500	2290	5	1	10867730	384	-11.14	0.83	12	0.88	-317.00	4278.00	6490	20231110	-45.61	3450	20231214	2.32	6490	-45.61	20231110	3450	2.32	20231214	6490	-45.61	20231110	3450	2.32	20231214	3.02	N	352940	500	59 억	128857	N	N	N	N
75	20231215	151128	57	100.00	KOSDAQ		화학	N	N	N	N	N	3530	50	2	1.44	322239575	90927	49.51	3530	3650	3485	4520	2440	3480	3543.94	1.19	0	15328	3780	3630	3540	3390	3300	3585	3345	60	1040	500	2290	5	1	10867730	384	-11.14	0.83	12	0.84	-317.00	4278.00	6490	20231110	-45.61	3450	20231214	2.32	6490	-45.61	20231110	3450	2.32	20231214	6490	-45.61	20231110	3450	2.32	20231214	3.02	N	352940	500	59 억	128857	N	N	N	N
76	20231215	141127	57	100.00	KOSDAQ		화학	N	N	N	N	N	3525	45	2	1.29	302984630	85463	46.54	3530	3650	3485	4520	2440	3480	3545.22	1.19	0	15223	3780	3630	3540	3390	3300	3585	3345	60	1040	500	2290	5	1	10867730	383	-11.12	0.82	12	0.79	-317.00	4278.00	6490	20231110	-45.69	3450	20231214	2.17	6490	-45.69	20231110	3450	2.17	20231214	6490	-45.69	20231110	3450	2.17	20231214	3.02	N	352940	500	59 억	128857	N	N	N	N
77	20231215	131121	57	100.00	KOSDAQ		화학	N	N	N	N	N	3525	45	2	1.29	219386180	61590	33.54	3530	3650	3520	4520	2440	3480	3562.06	1.19	0	4523	3780	3630	3540	3390	3300	3585	3345	60	1040	500	2290	5	1	10867730	383	-11.12	0.82	12	0.57	-317.00	4278.00	6490	20231110	-45.69	3450	20231214	2.17	6490	-45.69	20231110	3450	2.17	20231214	6490	-45.69	20231110	3450	2.17	20231214	3.02	N	352940	500	59 억	128857	N	N	N	N
78	20231215	121121	57	100.00	KOSDAQ		화학	N	N	N	N	N	3570	90	2	2.59	154059220	43092	23.47	3530	3650	3530	4520	2440	3480	3575.15	1.19	0	5711	3780	3630	3540	3390	3300	3585	3345	60	1040	500	2290	5	1	10867730	388	-11.26	0.83	12	0.40	-317.00	4278.00	6490	20231110	-44.99	3450	20231214	3.48	6490	-44.99	20231110	3450	3.48	20231214	6490	-44.99	20231110	3450	3.48	20231214	3.02	N	352940	500	59 억	128857	N	N	N	N
79	20231215	111115	57	100.00	KOSDAQ		화학	N	N	N	N	N	3565	85	2	2.44	129248810	36131	19.68	3530	3650	3530	4520	2440	3480	3577.25	1.19	0	8558	3780	3630	3540	3390	3300	3585	3345	60	1040	500	2290	5	1	10867730	387	-11.25	0.83	12	0.33	-317.00	4278.00	6490	20231110	-45.07	3450	20231214	3.33	6490	-45.07	20231110	3450	3.33	20231214	6490	-45.07	20231110	3450	3.33	20231214	3.02	N	352940	500	59 억	128857	N	N	N	N
80	20231215	101121	57	100.00	KOSDAQ		화학	N	N	N	N	N	3580	100	2	2.87	113153630	31631	17.22	3530	3650	3530	4520	2440	3480	3577.33	1.19	0	6945	3780	3630	3540	3390	3300	3585	3345	60	1040	500	2290	5	1	10867730	389	-11.29	0.84	12	0.29	-317.00	4278.00	6490	20231110	-44.84	3450	20231214	3.77	6490	-44.84	20231110	3450	3.77	20231214	6490	-44.84	20231110	3450	3.77	20231214	3.02	N	352940	500	59 억	128857	N	N	N	N
81	20231215	091126	57	100.00	KOSDAQ		화학	N	N	N	N	N	3580	100	2	2.87	63505165	17711	9.64	3530	3650	3530	4520	2440	3480	3585.69	1.19	0	1093	3780	3630	3540	3390	3300	3585	3345	60	1040	500	2290	5	1	10867730	389	-11.29	0.84	12	0.16	-317.00	4278.00	6490	20231110	-44.84	3450	20231214	3.77	6490	-44.84	20231110	3450	3.77	20231214	6490	-44.84	20231110	3450	3.77	20231214	3.02	N	352940	500	59 억	128857	N	N	N	N
82	20231214	161116	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3480	-195	5	-5.31	646397675	181467	155.46	3675	3690	3450	4775	2575	3675	3562.86	1.19	0	-1005	3818	3746	3693	3621	3568	3720	3595	60	1100	500	2420	5	1	10867730	378	-10.98	0.81	12	1.67	-317.00	4278.00	6490	20231110	-46.38	3450	20231214	0.87	6490	-46.38	20231110	3450	0.87	20231214	6490	-46.38	20231110	3450	0.87	20231214	3.06	N	352940	500	59 억	129460	N	N	N	N
83	20231214	151155	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3470	-205	5	-5.58	564061440	157758	135.15	3675	3690	3470	4775	2575	3675	3575.49	1.19	0	-2255	3818	3746	3693	3621	3568	3720	3595	60	1100	500	2420	5	1	10867730	377	-10.95	0.81	12	1.45	-317.00	4278.00	6490	20231110	-46.53	3470	20231214	0.00	6490	-46.53	20231110	3470	0.00	20231214	6490	-46.53	20231110	3470	0.00	20231214	3.06	N	352940	500	59 억	129460	N	N	N	N
84	20231214	141122	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3555	-120	5	-3.27	368825520	102082	87.45	3675	3690	3555	4775	2575	3675	3613.03	1.19	0	-3970	3818	3746	3693	3621	3568	3720	3595	60	1100	500	2420	5	1	10867730	386	-11.21	0.83	12	0.94	-317.00	4278.00	6490	20231110	-45.22	3555	20231214	0.00	6490	-45.22	20231110	3555	0.00	20231214	6490	-45.22	20231110	3555	0.00	20231214	3.06	N	352940	500	59 억	129460	N	N	N	N
85	20231214	131152	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3600	-75	5	-2.04	273928475	75579	64.75	3675	3690	3590	4775	2575	3675	3624.40	1.19	0	-364	3818	3746	3693	3621	3568	3720	3595	60	1100	500	2420	5	1	10867730	391	-11.36	0.84	12	0.70	-317.00	4278.00	6490	20231110	-44.53	3590	20231214	0.28	6490	-44.53	20231110	3590	0.28	20231214	6490	-44.53	20231110	3590	0.28	20231214	3.06	N	352940	500	59 억	129460	N	N	N	N
86	20231214	121213	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3595	-80	5	-2.18	230061250	63385	54.30	3675	3690	3595	4775	2575	3675	3629.59	1.19	0	-1655	3818	3746	3693	3621	3568	3720	3595	60	1100	500	2420	5	1	10867730	391	-11.34	0.84	12	0.58	-317.00	4278.00	6490	20231110	-44.61	3595	20231214	0.00	6490	-44.61	20231110	3595	0.00	20231214	6490	-44.61	20231110	3595	0.00	20231214	3.06	N	352940	500	59 억	129460	N	N	N	N
87	20231214	111147	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3620	-55	5	-1.50	172831710	47510	40.70	3675	3690	3600	4775	2575	3675	3637.80	1.19	0	-1643	3818	3746	3693	3621	3568	3720	3595	60	1100	500	2420	5	1	10867730	393	-11.42	0.85	12	0.44	-317.00	4278.00	6490	20231110	-44.22	3600	20231214	0.56	6490	-44.22	20231110	3600	0.56	20231214	6490	-44.22	20231110	3600	0.56	20231214	3.06	N	352940	500	59 억	129460	N	N	N	N
88	20231214	101107	57	100.00	KOSDAQ		화학	N	N	N	N	N	3650	-25	5	-0.68	91222465	24934	21.36	3675	3690	3645	4775	2575	3675	3658.56	1.19	0	-1144	3818	3746	3693	3621	3568	3720	3595	60	1100	500	2420	5	1	10867730	397	-11.51	0.85	12	0.23	-317.00	4278.00	6490	20231110	-43.76	3600	20231101	1.39	6490	-43.76	20231110	3600	1.39	20231101	6490	-43.76	20231110	3600	1.39	20231101	3.06	N	352940	500	59 억	129460	N	N	N	N
89	20231214	091047	57	100.00	KOSDAQ		화학	N	N	N	N	N	3665	-10	5	-0.27	11810680	3222	2.76	3675	3690	3650	4775	2575	3675	3665.64	1.19	0	641	3818	3746	3693	3621	3568	3720	3595	60	1100	500	2420	5	1	10867730	398	-11.56	0.86	12	0.03	-317.00	4278.00	6490	20231110	-43.53	3600	20231101	1.81	6490	-43.53	20231110	3600	1.81	20231101	6490	-43.53	20231110	3600	1.81	20231101	3.06	N	352940	500	59 억	129460	N	N	N	N
90	20231213	161113	57	100.00	KOSDAQ		화학	N	N	N	N	N	3675	-80	5	-2.13	425883450	115722	182.93	3760	3765	3640	4880	2630	3755	3680.23	1.40	0	-22635	3868	3811	3783	3726	3698	3797	3712	60	1125	500	2470	5	1	10867730	399	-11.59	0.86	12	1.06	-317.00	4278.00	6490	20231110	-43.37	3600	20231101	2.08	6490	-43.37	20231110	3600	2.08	20231101	6490	-43.37	20231110	3600	2.08	20231101	3.05	N	352940	500	59 억	152095	N	N	N	N
91	20231213	151135	57	100.00	KOSDAQ		화학	N	N	N	N	N	3645	-110	5	-2.93	407590330	110717	175.02	3760	3765	3640	4880	2630	3755	3681.37	1.40	0	-22394	3868	3811	3783	3726	3698	3797	3712	60	1125	500	2470	5	1	10867730	396	-11.50	0.85	12	1.02	-317.00	4278.00	6490	20231110	-43.84	3600	20231101	1.25	6490	-43.84	20231110	3600	1.25	20231101	6490	-43.84	20231110	3600	1.25	20231101	3.05	N	352940	500	59 억	152095	N	N	N	N
92	20231213	141135	57	100.00	KOSDAQ		화학	N	N	N	N	N	3665	-90	5	-2.40	331890920	90004	142.28	3760	3765	3640	4880	2630	3755	3687.51	1.40	0	-19179	3868	3811	3783	3726	3698	3797	3712	60	1125	500	2470	5	1	10867730	398	-11.56	0.86	12	0.83	-317.00	4278.00	6490	20231110	-43.53	3600	20231101	1.81	6490	-43.53	20231110	3600	1.81	20231101	6490	-43.53	20231110	3600	1.81	20231101	3.05	N	352940	500	59 억	152095	N	N	N	N
93	20231213	131140	57	100.00	KOSDAQ		화학	N	N	N	N	N	3655	-100	5	-2.66	316025550	85680	135.44	3760	3765	3640	4880	2630	3755	3688.44	1.40	0	-18969	3868	3811	3783	3726	3698	3797	3712	60	1125	500	2470	5	1	10867730	397	-11.53	0.85	12	0.79	-317.00	4278.00	6490	20231110	-43.68	3600	20231101	1.53	6490	-43.68	20231110	3600	1.53	20231101	6490	-43.68	20231110	3600	1.53	20231101	3.05	N	352940	500	59 억	152095	N	N	N	N
94	20231213	121134	57	100.00	KOSDAQ		화학	N	N	N	N	N	3655	-100	5	-2.66	285738960	77400	122.35	3760	3765	3640	4880	2630	3755	3691.72	1.40	0	-17604	3868	3811	3783	3726	3698	3797	3712	60	1125	500	2470	5	1	10867730	397	-11.53	0.85	12	0.71	-317.00	4278.00	6490	20231110	-43.68	3600	20231101	1.53	6490	-43.68	20231110	3600	1.53	20231101	6490	-43.68	20231110	3600	1.53	20231101	3.05	N	352940	500	59 억	152095	N	N	N	N
95	20231213	111139	57	100.00	KOSDAQ		화학	N	N	N	N	N	3685	-70	5	-1.86	225542695	60968	96.38	3760	3765	3680	4880	2630	3755	3699.36	1.40	0	-14412	3868	3811	3783	3726	3698	3797	3712	60	1125	500	2470	5	1	10867730	400	-11.62	0.86	12	0.56	-317.00	4278.00	6490	20231110	-43.22	3600	20231101	2.36	6490	-43.22	20231110	3600	2.36	20231101	6490	-43.22	20231110	3600	2.36	20231101	3.05	N	352940	500	59 억	152095	N	N	N	N
96	20231213	101146	57	100.00	KOSDAQ		화학	N	N	N	N	N	3685	-70	5	-1.86	182433590	49262	77.87	3760	3765	3680	4880	2630	3755	3703.33	1.40	0	-13023	3868	3811	3783	3726	3698	3797	3712	60	1125	500	2470	5	1	10867730	400	-11.62	0.86	12	0.45	-317.00	4278.00	6490	20231110	-43.22	3600	20231101	2.36	6490	-43.22	20231110	3600	2.36	20231101	6490	-43.22	20231110	3600	2.36	20231101	3.05	N	352940	500	59 억	152095	N	N	N	N
97	20231213	091131	57	100.00	KOSDAQ		화학	N	N	N	N	N	3755	0	3	0.00	27329845	7327	11.58	3760	3765	3710	4880	2630	3755	3730.02	1.40	0	-2100	3868	3811	3783	3726	3698	3797	3712	60	1125	500	2470	5	1	10867730	408	-11.85	0.88	12	0.07	-317.00	4278.00	6490	20231110	-42.14	3600	20231101	4.31	6490	-42.14	20231110	3600	4.31	20231101	6490	-42.14	20231110	3600	4.31	20231101	3.05	N	352940	500	59 억	152095	N	N	N	N
98	20231212	161051	57	100.00	KOSDAQ		화학	N	N	N	N	N	3755	-45	5	-1.18	235623365	62495	55.06	3790	3840	3755	4940	2660	3800	3770.64	1.45	0	-6823	3926	3862	3821	3757	3716	3842	3737	60	1140	500	2500	5	1	10867730	408	-11.85	0.88	12	0.58	-317.00	4278.00	6490	20231110	-42.14	3600	20231101	4.31	6490	-42.14	20231110	3600	4.31	20231101	6490	-42.14	20231110	3600	4.31	20231101	3.19	N	352940	500	59 억	157816	N	N	N	N
99	20231212	151057	57	100.00	KOSDAQ		화학	N	N	N	N	N	3765	-35	5	-0.92	220090985	58360	51.42	3790	3840	3755	4940	2660	3800	3771.26	1.45	0	-6617	3926	3862	3821	3757	3716	3842	3737	60	1140	500	2500	5	1	10867730	409	-11.88	0.88	12	0.54	-317.00	4278.00	6490	20231110	-41.99	3600	20231101	4.58	6490	-41.99	20231110	3600	4.58	20231101	6490	-41.99	20231110	3600	4.58	20231101	3.19	N	352940	500	59 억	157816	N	N	N	N
100	20231212	140957	57	100.00	KOSDAQ		화학	N	N	N	N	N	3780	-20	5	-0.53	176784550	46851	41.28	3790	3840	3760	4940	2660	3800	3773.34	1.45	0	-6898	3926	3862	3821	3757	3716	3842	3737	60	1140	500	2500	5	1	10867730	411	-11.92	0.88	12	0.43	-317.00	4278.00	6490	20231110	-41.76	3600	20231101	5.00	6490	-41.76	20231110	3600	5.00	20231101	6490	-41.76	20231110	3600	5.00	20231101	3.19	N	352940	500	59 억	157816	N	N	N	N
101	20231212	131002	57	100.00	KOSDAQ		화학	N	N	N	N	N	3780	-20	5	-0.53	156679120	41517	36.58	3790	3840	3760	4940	2660	3800	3773.85	1.45	0	-6589	3926	3862	3821	3757	3716	3842	3737	60	1140	500	2500	5	1	10867730	411	-11.92	0.88	12	0.38	-317.00	4278.00	6490	20231110	-41.76	3600	20231101	5.00	6490	-41.76	20231110	3600	5.00	20231101	6490	-41.76	20231110	3600	5.00	20231101	3.19	N	352940	500	59 억	157816	N	N	N	N
102	20231212	120952	57	100.00	KOSDAQ		화학	N	N	N	N	N	3780	-20	5	-0.53	117952405	31227	27.51	3790	3840	3765	4940	2660	3800	3777.26	1.45	0	-6527	3926	3862	3821	3757	3716	3842	3737	60	1140	500	2500	5	1	10867730	411	-11.92	0.88	12	0.29	-317.00	4278.00	6490	20231110	-41.76	3600	20231101	5.00	6490	-41.76	20231110	3600	5.00	20231101	6490	-41.76	20231110	3600	5.00	20231101	3.19	N	352940	500	59 억	157816	N	N	N	N
103	20231212	111009	57	100.00	KOSDAQ		화학	N	N	N	N	N	3775	-25	5	-0.66	97561000	25819	22.75	3790	3840	3765	4940	2660	3800	3778.65	1.45	0	-3760	3926	3862	3821	3757	3716	3842	3737	60	1140	500	2500	5	1	10867730	410	-11.91	0.88	12	0.24	-317.00	4278.00	6490	20231110	-41.83	3600	20231101	4.86	6490	-41.83	20231110	3600	4.86	20231101	6490	-41.83	20231110	3600	4.86	20231101	3.19	N	352940	500	59 억	157816	N	N	N	N
104	20231212	101049	57	100.00	KOSDAQ		화학	N	N	N	N	N	3780	-20	5	-0.53	76448100	20221	17.82	3790	3840	3765	4940	2660	3800	3780.63	1.45	0	-3121	3926	3862	3821	3757	3716	3842	3737	60	1140	500	2500	5	1	10867730	411	-11.92	0.88	12	0.19	-317.00	4278.00	6490	20231110	-41.76	3600	20231101	5.00	6490	-41.76	20231110	3600	5.00	20231101	6490	-41.76	20231110	3600	5.00	20231101	3.19	N	352940	500	59 억	157816	N	N	N	N
105	20231212	091050	57	100.00	KOSDAQ		화학	N	N	N	N	N	3795	-5	5	-0.13	19354125	5114	4.51	3790	3800	3770	4940	2660	3800	3784.54	1.45	0	-1320	3926	3862	3821	3757	3716	3842	3737	60	1140	500	2500	5	1	10867730	412	-11.97	0.89	12	0.05	-317.00	4278.00	6490	20231110	-41.53	3600	20231101	5.42	6490	-41.53	20231110	3600	5.42	20231101	6490	-41.53	20231110	3600	5.42	20231101	3.19	N	352940	500	59 억	157816	N	N	N	N
106	20231211	161052	57	100.00	KOSDAQ		화학	N	N	N	N	N	3800	-60	5	-1.55	431083905	112974	86.16	3860	3885	3780	5010	2705	3860	3815.93	1.33	-2727	11718	3980	3920	3860	3800	3740	3890	3770	60	1150	500	2540	5	1	10867730	413	-11.99	0.89	12	1.04	-317.00	4278.00	6490	20231110	-41.45	3600	20231101	5.56	6490	-41.45	20231110	3600	5.56	20231101	6490	-41.45	20231110	3600	5.56	20231101	3.27	N	352940	500	59 억	144473	N	N	N	N
107	20231211	151048	57	100.00	KOSDAQ		화학	N	N	N	N	N	3790	-70	5	-1.81	418287310	109603	83.59	3860	3885	3780	5010	2705	3860	3816.39	1.33	-2727	11728	3980	3920	3860	3800	3740	3890	3770	60	1150	500	2540	5	1	10867730	412	-11.96	0.89	12	1.01	-317.00	4278.00	6490	20231110	-41.60	3600	20231101	5.28	6490	-41.60	20231110	3600	5.28	20231101	6490	-41.60	20231110	3600	5.28	20231101	3.27	N	352940	500	59 억	144473	N	N	N	N
108	20231211	141049	57	100.00	KOSDAQ		화학	N	N	N	N	N	3835	-25	5	-0.65	200806340	52249	39.85	3860	3885	3800	5010	2705	3860	3843.26	1.33	-2727	-5250	3980	3920	3860	3800	3740	3890	3770	60	1150	500	2540	5	1	10867730	417	-12.10	0.90	12	0.48	-317.00	4278.00	6490	20231110	-40.91	3600	20231101	6.53	6490	-40.91	20231110	3600	6.53	20231101	6490	-40.91	20231110	3600	6.53	20231101	3.27	N	352940	500	59 억	144473	N	N	N	N
109	20231211	131046	57	100.00	KOSDAQ		화학	N	N	N	N	N	3835	-25	5	-0.65	175757985	45708	34.86	3860	3885	3800	5010	2705	3860	3845.23	1.33	-2727	-3979	3980	3920	3860	3800	3740	3890	3770	60	1150	500	2540	5	1	10867730	417	-12.10	0.90	12	0.42	-317.00	4278.00	6490	20231110	-40.91	3600	20231101	6.53	6490	-40.91	20231110	3600	6.53	20231101	6490	-40.91	20231110	3600	6.53	20231101	3.27	N	352940	500	59 억	144473	N	N	N	N
110	20231211	121048	57	100.00	KOSDAQ		화학	N	N	N	N	N	3840	-20	5	-0.52	152030110	39515	30.14	3860	3885	3800	5010	2705	3860	3847.40	1.33	-2727	-3230	3980	3920	3860	3800	3740	3890	3770	60	1150	500	2540	5	1	10867730	417	-12.11	0.90	12	0.36	-317.00	4278.00	6490	20231110	-40.83	3600	20231101	6.67	6490	-40.83	20231110	3600	6.67	20231101	6490	-40.83	20231110	3600	6.67	20231101	3.27	N	352940	500	59 억	144473	N	N	N	N
111	20231211	111043	57	100.00	KOSDAQ		화학	N	N	N	N	N	3865	5	2	0.13	134935790	35080	26.75	3860	3885	3800	5010	2705	3860	3846.52	1.33	-2727	-1614	3980	3920	3860	3800	3740	3890	3770	60	1150	500	2540	5	1	10867730	420	-12.19	0.90	12	0.32	-317.00	4278.00	6490	20231110	-40.45	3600	20231101	7.36	6490	-40.45	20231110	3600	7.36	20231101	6490	-40.45	20231110	3600	7.36	20231101	3.27	N	352940	500	59 억	144473	N	N	N	N
112	20231211	101042	57	100.00	KOSDAQ		화학	N	N	N	N	N	3850	-10	5	-0.26	91487515	23841	18.18	3860	3880	3800	5010	2705	3860	3837.40	1.33	-2727	-2063	3980	3920	3860	3800	3740	3890	3770	60	1150	500	2540	5	1	10867730	418	-12.15	0.90	12	0.22	-317.00	4278.00	6490	20231110	-40.68	3600	20231101	6.94	6490	-40.68	20231110	3600	6.94	20231101	6490	-40.68	20231110	3600	6.94	20231101	3.27	N	352940	500	59 억	144473	N	N	N	N
113	20231211	091042	57	100.00	KOSDAQ		화학	N	N	N	N	N	3835	-25	5	-0.65	50048965	13044	9.95	3860	3880	3800	5010	2705	3860	3836.93	1.33	-2727	-4829	3980	3920	3860	3800	3740	3890	3770	60	1150	500	2540	5	1	10867730	417	-12.10	0.90	12	0.12	-317.00	4278.00	6490	20231110	-40.91	3600	20231101	6.53	6490	-40.91	20231110	3600	6.53	20231101	6490	-40.91	20231110	3600	6.53	20231101	3.27	N	352940	500	59 억	144473	N	N	N	N
114	20231208	161033	57	100.00	KOSDAQ		화학	N	N	N	N	N	3860	30	2	0.78	500591175	129803	144.82	3865	3920	3800	4975	2685	3830	3856.52	1.33	0	2727	3913	3871	3813	3771	3713	3842	3742	60	1145	500	2520	5	1	10867730	419	-12.18	0.90	12	1.19	-317.00	4278.00	6490	20231110	-40.52	3600	20231101	7.22	6490	-40.52	20231110	3600	7.22	20231101	6490	-40.52	20231110	3600	7.22	20231101	3.23	N	352940	500	59 억	144473	N	N	N	N
115	20231208	151037	57	100.00	KOSDAQ		화학	N	N	N	N	N	3830	0	3	0.00	473756105	122825	137.04	3865	3920	3800	4975	2685	3830	3857.16	1.33	0	4740	3913	3871	3813	3771	3713	3842	3742	60	1145	500	2520	5	1	10867730	416	-12.08	0.90	12	1.13	-317.00	4278.00	6490	20231110	-40.99	3600	20231101	6.39	6490	-40.99	20231110	3600	6.39	20231101	6490	-40.99	20231110	3600	6.39	20231101	3.23	N	352940	500	59 억	144473	N	N	N	N
116	20231208	141035	57	100.00	KOSDAQ		화학	N	N	N	N	N	3810	-20	5	-0.52	459137040	118991	132.76	3865	3920	3800	4975	2685	3830	3858.59	1.33	0	4508	3913	3871	3813	3771	3713	3842	3742	60	1145	500	2520	5	1	10867730	414	-12.02	0.89	12	1.09	-317.00	4278.00	6490	20231110	-41.29	3600	20231101	5.83	6490	-41.29	20231110	3600	5.83	20231101	6490	-41.29	20231110	3600	5.83	20231101	3.23	N	352940	500	59 억	144473	N	N	N	N
117	20231208	131033	57	100.00	KOSDAQ		화학	N	N	N	N	N	3830	0	3	0.00	451502940	116991	130.53	3865	3920	3800	4975	2685	3830	3859.30	1.33	0	4574	3913	3871	3813	3771	3713	3842	3742	60	1145	500	2520	5	1	10867730	416	-12.08	0.90	12	1.08	-317.00	4278.00	6490	20231110	-40.99	3600	20231101	6.39	6490	-40.99	20231110	3600	6.39	20231101	6490	-40.99	20231110	3600	6.39	20231101	3.23	N	352940	500	59 억	144473	N	N	N	N
118	20231208	121030	57	100.00	KOSDAQ		화학	N	N	N	N	N	3825	-5	5	-0.13	426644040	110462	123.24	3865	3920	3805	4975	2685	3830	3862.36	1.33	0	5415	3913	3871	3813	3771	3713	3842	3742	60	1145	500	2520	5	1	10867730	416	-12.07	0.89	12	1.02	-317.00	4278.00	6490	20231110	-41.06	3600	20231101	6.25	6490	-41.06	20231110	3600	6.25	20231101	6490	-41.06	20231110	3600	6.25	20231101	3.23	N	352940	500	59 억	144473	N	N	N	N
119	20231208	111025	57	100.00	KOSDAQ		화학	N	N	N	N	N	3825	-5	5	-0.13	352523885	91046	101.58	3865	3920	3825	4975	2685	3830	3871.93	1.33	0	10507	3913	3871	3813	3771	3713	3842	3742	60	1145	500	2520	5	1	10867730	416	-12.07	0.89	12	0.84	-317.00	4278.00	6490	20231110	-41.06	3600	20231101	6.25	6490	-41.06	20231110	3600	6.25	20231101	6490	-41.06	20231110	3600	6.25	20231101	3.23	N	352940	500	59 억	144473	N	N	N	N
120	20231208	101035	57	100.00	KOSDAQ		화학	N	N	N	N	N	3885	55	2	1.44	259603120	66901	74.64	3865	3920	3845	4975	2685	3830	3880.41	1.33	0	13891	3913	3871	3813	3771	3713	3842	3742	60	1145	500	2520	5	1	10867730	422	-12.26	0.91	12	0.62	-317.00	4278.00	6490	20231110	-40.14	3600	20231101	7.92	6490	-40.14	20231110	3600	7.92	20231101	6490	-40.14	20231110	3600	7.92	20231101	3.23	N	352940	500	59 억	144473	N	N	N	N
121	20231208	091024	57	100.00	KOSDAQ		화학	N	N	N	N	N	3870	40	2	1.04	94927140	24517	27.35	3865	3915	3845	4975	2685	3830	3871.89	1.33	0	5734	3913	3871	3813	3771	3713	3842	3742	60	1145	500	2520	5	1	10867730	421	-12.21	0.90	12	0.23	-317.00	4278.00	6490	20231110	-40.37	3600	20231101	7.50	6490	-40.37	20231110	3600	7.50	20231101	6490	-40.37	20231110	3600	7.50	20231101	3.23	N	352940	500	59 억	144473	N	N	N	N
122	20231207	161028	57	100.00	KOSDAQ		화학	N	N	N	N	N	3830	-5	5	-0.13	339617395	89607	168.72	3835	3855	3755	4985	2685	3835	3790.07	1.24	0	12906	3935	3885	3840	3790	3745	3910	3815	60	1150	500	2530	5	1	10867730	416	-12.08	0.90	12	0.82	-317.00	4278.00	6490	20231110	-40.99	3600	20231101	6.39	6490	-40.99	20231110	3600	6.39	20231101	6490	-40.99	20231110	3600	6.39	20231101	3.21	N	352940	500	59 억	134251	N	N	N	N
123	20231207	151030	57	100.00	KOSDAQ		화학	N	N	N	N	N	3760	-75	5	-1.96	313999650	82875	156.04	3835	3855	3755	4985	2685	3835	3788.83	1.24	0	13529	3935	3885	3840	3790	3745	3910	3815	60	1150	500	2530	5	1	10867730	409	-11.86	0.88	12	0.76	-317.00	4278.00	6490	20231110	-42.06	3600	20231101	4.44	6490	-42.06	20231110	3600	4.44	20231101	6490	-42.06	20231110	3600	4.44	20231101	3.21	N	352940	500	59 억	134251	N	N	N	N
124	20231207	141025	57	100.00	KOSDAQ		화학	N	N	N	N	N	3770	-65	5	-1.69	270097365	71215	134.09	3835	3855	3760	4985	2685	3835	3792.70	1.24	0	14139	3935	3885	3840	3790	3745	3910	3815	60	1150	500	2530	5	1	10867730	410	-11.89	0.88	12	0.66	-317.00	4278.00	6490	20231110	-41.91	3600	20231101	4.72	6490	-41.91	20231110	3600	4.72	20231101	6490	-41.91	20231110	3600	4.72	20231101	3.21	N	352940	500	59 억	134251	N	N	N	N
125	20231207	131024	57	100.00	KOSDAQ		화학	N	N	N	N	N	3795	-40	5	-1.04	258616845	68170	128.36	3835	3855	3760	4985	2685	3835	3793.70	1.24	0	14920	3935	3885	3840	3790	3745	3910	3815	60	1150	500	2530	5	1	10867730	412	-11.97	0.89	12	0.63	-317.00	4278.00	6490	20231110	-41.53	3600	20231101	5.42	6490	-41.53	20231110	3600	5.42	20231101	6490	-41.53	20231110	3600	5.42	20231101	3.21	N	352940	500	59 억	134251	N	N	N	N
126	20231207	121025	57	100.00	KOSDAQ		화학	N	N	N	N	N	3765	-70	5	-1.83	231683230	61028	114.91	3835	3855	3760	4985	2685	3835	3796.34	1.24	0	15230	3935	3885	3840	3790	3745	3910	3815	60	1150	500	2530	5	1	10867730	409	-11.88	0.88	12	0.56	-317.00	4278.00	6490	20231110	-41.99	3600	20231101	4.58	6490	-41.99	20231110	3600	4.58	20231101	6490	-41.99	20231110	3600	4.58	20231101	3.21	N	352940	500	59 억	134251	N	N	N	N
127	20231207	111016	57	100.00	KOSDAQ		화학	N	N	N	N	N	3810	-25	5	-0.65	142588450	37494	70.60	3835	3855	3760	4985	2685	3835	3802.97	1.24	0	15139	3935	3885	3840	3790	3745	3910	3815	60	1150	500	2530	5	1	10867730	414	-12.02	0.89	12	0.35	-317.00	4278.00	6490	20231110	-41.29	3600	20231101	5.83	6490	-41.29	20231110	3600	5.83	20231101	6490	-41.29	20231110	3600	5.83	20231101	3.21	N	352940	500	59 억	134251	N	N	N	N
128	20231207	101019	57	100.00	KOSDAQ		화학	N	N	N	N	N	3800	-35	5	-0.91	118532320	31164	58.68	3835	3855	3760	4985	2685	3835	3803.50	1.24	0	16378	3935	3885	3840	3790	3745	3910	3815	60	1150	500	2530	5	1	10867730	413	-11.99	0.89	12	0.29	-317.00	4278.00	6490	20231110	-41.45	3600	20231101	5.56	6490	-41.45	20231110	3600	5.56	20231101	6490	-41.45	20231110	3600	5.56	20231101	3.21	N	352940	500	59 억	134251	N	N	N	N
129	20231207	091025	57	100.00	KOSDAQ		화학	N	N	N	N	N	3805	-30	5	-0.78	66920880	17628	33.19	3835	3855	3760	4985	2685	3835	3796.28	1.24	0	7286	3935	3885	3840	3790	3745	3910	3815	60	1150	500	2530	5	1	10867730	414	-12.00	0.89	12	0.16	-317.00	4278.00	6490	20231110	-41.37	3600	20231101	5.69	6490	-41.37	20231110	3600	5.69	20231101	6490	-41.37	20231110	3600	5.69	20231101	3.21	N	352940	500	59 억	134251	N	N	N	N
130	20231206	161014	57	100.00	KOSDAQ		화학	N	N	N	N	N	3835	20	2	0.52	198744455	51775	92.95	3800	3890	3795	4955	2675	3815	3838.63	1.21	0	2974	3948	3881	3828	3761	3708	3855	3735	60	1140	500	2510	5	1	10867730	417	-12.10	0.90	12	0.48	-317.00	4278.00	6490	20231110	-40.91	3600	20231101	6.53	6490	-40.91	20231110	3600	6.53	20231101	6490	-40.91	20231110	3600	6.53	20231101	3.23	N	352940	500	59 억	131277	N	N	N	N
131	20231206	151030	57	100.00	KOSDAQ		화학	N	N	N	N	N	3840	25	2	0.66	188508665	49109	88.16	3800	3890	3795	4955	2675	3815	3838.58	1.21	0	3015	3948	3881	3828	3761	3708	3855	3735	60	1140	500	2510	5	1	10867730	417	-12.11	0.90	12	0.45	-317.00	4278.00	6490	20231110	-40.83	3600	20231101	6.67	6490	-40.83	20231110	3600	6.67	20231101	6490	-40.83	20231110	3600	6.67	20231101	3.23	N	352940	500	59 억	131277	N	N	N	N
132	20231206	141026	57	100.00	KOSDAQ		화학	N	N	N	N	N	3850	35	2	0.92	175712175	45779	82.18	3800	3890	3795	4955	2675	3815	3838.27	1.21	0	3117	3948	3881	3828	3761	3708	3855	3735	60	1140	500	2510	5	1	10867730	418	-12.15	0.90	12	0.42	-317.00	4278.00	6490	20231110	-40.68	3600	20231101	6.94	6490	-40.68	20231110	3600	6.94	20231101	6490	-40.68	20231110	3600	6.94	20231101	3.23	N	352940	500	59 억	131277	N	N	N	N
133	20231206	131015	57	100.00	KOSDAQ		화학	N	N	N	N	N	3840	25	2	0.66	170179345	44339	79.60	3800	3890	3795	4955	2675	3815	3838.14	1.21	0	2815	3948	3881	3828	3761	3708	3855	3735	60	1140	500	2510	5	1	10867730	417	-12.11	0.90	12	0.41	-317.00	4278.00	6490	20231110	-40.83	3600	20231101	6.67	6490	-40.83	20231110	3600	6.67	20231101	6490	-40.83	20231110	3600	6.67	20231101	3.23	N	352940	500	59 억	131277	N	N	N	N
134	20231206	121007	57	100.00	KOSDAQ		화학	N	N	N	N	N	3840	25	2	0.66	164004810	42732	76.71	3800	3890	3795	4955	2675	3815	3837.99	1.21	0	2022	3948	3881	3828	3761	3708	3855	3735	60	1140	500	2510	5	1	10867730	417	-12.11	0.90	12	0.39	-317.00	4278.00	6490	20231110	-40.83	3600	20231101	6.67	6490	-40.83	20231110	3600	6.67	20231101	6490	-40.83	20231110	3600	6.67	20231101	3.23	N	352940	500	59 억	131277	N	N	N	N
135	20231206	111029	57	100.00	KOSDAQ		화학	N	N	N	N	N	3870	55	2	1.44	144986510	37797	67.85	3800	3890	3795	4955	2675	3815	3835.93	1.21	0	308	3948	3881	3828	3761	3708	3855	3735	60	1140	500	2510	5	1	10867730	421	-12.21	0.90	12	0.35	-317.00	4278.00	6490	20231110	-40.37	3600	20231101	7.50	6490	-40.37	20231110	3600	7.50	20231101	6490	-40.37	20231110	3600	7.50	20231101	3.23	N	352940	500	59 억	131277	N	N	N	N
136	20231206	101018	57	100.00	KOSDAQ		화학	N	N	N	N	N	3830	15	2	0.39	112710590	29406	52.79	3800	3890	3795	4955	2675	3815	3832.91	1.21	0	-4088	3948	3881	3828	3761	3708	3855	3735	60	1140	500	2510	5	1	10867730	416	-12.08	0.90	12	0.27	-317.00	4278.00	6490	20231110	-40.99	3600	20231101	6.39	6490	-40.99	20231110	3600	6.39	20231101	6490	-40.99	20231110	3600	6.39	20231101	3.23	N	352940	500	59 억	131277	N	N	N	N
137	20231206	091019	57	100.00	KOSDAQ		화학	N	N	N	N	N	3850	35	2	0.92	32322730	8381	15.05	3800	3890	3800	4955	2675	3815	3856.67	1.21	0	-2209	3948	3881	3828	3761	3708	3855	3735	60	1140	500	2510	5	1	10867730	418	-12.15	0.90	12	0.08	-317.00	4278.00	6490	20231110	-40.68	3600	20231101	6.94	6490	-40.68	20231110	3600	6.94	20231101	6490	-40.68	20231110	3600	6.94	20231101	3.23	N	352940	500	59 억	131277	N	N	N	N
138	20231205	161021	57	100.00	KOSDAQ		화학	N	N	N	N	N	3815	5	2	0.13	211477755	55209	77.95	3850	3895	3775	4950	2670	3810	3830.49	1.20	0	936	4003	3906	3823	3726	3643	3865	3685	60	1140	500	2510	5	1	10867730	415	-12.03	0.89	12	0.51	-317.00	4278.00	6490	20231110	-41.22	3600	20231101	5.97	6490	-41.22	20231110	3600	5.97	20231101	6490	-41.22	20231110	3600	5.97	20231101	3.12	N	352940	500	59 억	129908	N	N	N	N
139	20231205	151018	57	100.00	KOSDAQ		화학	N	N	N	N	N	3835	25	2	0.66	184125685	48042	67.83	3850	3895	3775	4950	2670	3810	3832.60	1.20	0	1271	4003	3906	3823	3726	3643	3865	3685	60	1140	500	2510	5	1	10867730	417	-12.10	0.90	12	0.44	-317.00	4278.00	6490	20231110	-40.91	3600	20231101	6.53	6490	-40.91	20231110	3600	6.53	20231101	6490	-40.91	20231110	3600	6.53	20231101	3.12	N	352940	500	59 억	129908	N	N	N	N
140	20231205	141016	57	100.00	KOSDAQ		화학	N	N	N	N	N	3840	30	2	0.79	148135305	38665	54.59	3850	3895	3775	4950	2670	3810	3831.25	1.20	0	3633	4003	3906	3823	3726	3643	3865	3685	60	1140	500	2510	5	1	10867730	417	-12.11	0.90	12	0.36	-317.00	4278.00	6490	20231110	-40.83	3600	20231101	6.67	6490	-40.83	20231110	3600	6.67	20231101	6490	-40.83	20231110	3600	6.67	20231101	3.12	N	352940	500	59 억	129908	N	N	N	N
141	20231205	131013	57	100.00	KOSDAQ		화학	N	N	N	N	N	3860	50	2	1.31	130518340	34066	48.10	3850	3895	3775	4950	2670	3810	3831.34	1.20	0	2566	4003	3906	3823	3726	3643	3865	3685	60	1140	500	2510	5	1	10867730	419	-12.18	0.90	12	0.31	-317.00	4278.00	6490	20231110	-40.52	3600	20231101	7.22	6490	-40.52	20231110	3600	7.22	20231101	6490	-40.52	20231110	3600	7.22	20231101	3.12	N	352940	500	59 억	129908	N	N	N	N
142	20231205	121011	57	100.00	KOSDAQ		화학	N	N	N	N	N	3830	20	2	0.52	80355220	21063	29.74	3850	3850	3775	4950	2670	3810	3814.99	1.20	0	2984	4003	3906	3823	3726	3643	3865	3685	60	1140	500	2510	5	1	10867730	416	-12.08	0.90	12	0.19	-317.00	4278.00	6490	20231110	-40.99	3600	20231101	6.39	6490	-40.99	20231110	3600	6.39	20231101	6490	-40.99	20231110	3600	6.39	20231101	3.12	N	352940	500	59 억	129908	N	N	N	N
143	20231205	111011	57	100.00	KOSDAQ		화학	N	N	N	N	N	3825	15	2	0.39	69291605	18177	25.67	3850	3850	3775	4950	2670	3810	3812.05	1.20	0	3237	4003	3906	3823	3726	3643	3865	3685	60	1140	500	2510	5	1	10867730	416	-12.07	0.89	12	0.17	-317.00	4278.00	6490	20231110	-41.06	3600	20231101	6.25	6490	-41.06	20231110	3600	6.25	20231101	6490	-41.06	20231110	3600	6.25	20231101	3.12	N	352940	500	59 억	129908	N	N	N	N
144	20231205	101014	57	100.00	KOSDAQ		화학	N	N	N	N	N	3805	-5	5	-0.13	31065455	8160	11.52	3850	3850	3775	4950	2670	3810	3807.04	1.20	0	-1376	4003	3906	3823	3726	3643	3865	3685	60	1140	500	2510	5	1	10867730	414	-12.00	0.89	12	0.08	-317.00	4278.00	6490	20231110	-41.37	3600	20231101	5.69	6490	-41.37	20231110	3600	5.69	20231101	6490	-41.37	20231110	3600	5.69	20231101	3.12	N	352940	500	59 억	129908	N	N	N	N
145	20231205	091010	57	100.00	KOSDAQ		화학	N	N	N	N	N	3825	15	2	0.39	14718400	3856	5.44	3850	3850	3780	4950	2670	3810	3817.01	1.20	0	-1116	4003	3906	3823	3726	3643	3865	3685	60	1140	500	2510	5	1	10867730	416	-12.07	0.89	12	0.04	-317.00	4278.00	6490	20231110	-41.06	3600	20231101	6.25	6490	-41.06	20231110	3600	6.25	20231101	6490	-41.06	20231110	3600	6.25	20231101	3.12	N	352940	500	59 억	129908	N	N	N	N
146	20231204	161008	57	100.00	KOSDAQ		화학	N	N	N	N	N	3810	10	2	0.26	262996625	69397	106.52	3840	3920	3740	4940	2660	3800	3789.74	1.38	0	-19801	3890	3845	3785	3740	3680	3867	3762	60	1140	500	2500	5	1	10867730	414	-12.02	0.89	12	0.64	-317.00	4278.00	6490	20231110	-41.29	3600	20231101	5.83	6490	-41.29	20231110	3600	5.83	20231101	6490	-41.29	20231110	3600	5.83	20231101	3.07	N	352940	500	59 억	149700	N	N	N	N
147	20231204	151010	57	100.00	KOSDAQ		화학	N	N	N	N	N	3795	-5	5	-0.13	249006290	65713	100.86	3840	3920	3740	4940	2660	3800	3789.30	1.38	0	-19188	3890	3845	3785	3740	3680	3867	3762	60	1140	500	2500	5	1	10867730	412	-11.97	0.89	12	0.60	-317.00	4278.00	6490	20231110	-41.53	3600	20231101	5.42	6490	-41.53	20231110	3600	5.42	20231101	6490	-41.53	20231110	3600	5.42	20231101	3.07	N	352940	500	59 억	149700	N	N	N	N
148	20231204	141001	57	100.00	KOSDAQ		화학	N	N	N	N	N	3820	20	2	0.53	219490335	57952	88.95	3840	3920	3740	4940	2660	3800	3787.45	1.38	0	-17058	3890	3845	3785	3740	3680	3867	3762	60	1140	500	2500	5	1	10867730	415	-12.05	0.89	12	0.53	-317.00	4278.00	6490	20231110	-41.14	3600	20231101	6.11	6490	-41.14	20231110	3600	6.11	20231101	6490	-41.14	20231110	3600	6.11	20231101	3.07	N	352940	500	59 억	149700	N	N	N	N
149	20231204	131002	57	100.00	KOSDAQ		화학	N	N	N	N	N	3810	10	2	0.26	193658000	51177	78.55	3840	3920	3740	4940	2660	3800	3784.08	1.38	0	-14872	3890	3845	3785	3740	3680	3867	3762	60	1140	500	2500	5	1	10867730	414	-12.02	0.89	12	0.47	-317.00	4278.00	6490	20231110	-41.29	3600	20231101	5.83	6490	-41.29	20231110	3600	5.83	20231101	6490	-41.29	20231110	3600	5.83	20231101	3.07	N	352940	500	59 억	149700	N	N	N	N
150	20231204	121003	57	100.00	KOSDAQ		화학	N	N	N	N	N	3790	-10	5	-0.26	174520920	46142	70.82	3840	3920	3740	4940	2660	3800	3782.26	1.38	0	-13603	3890	3845	3785	3740	3680	3867	3762	60	1140	500	2500	5	1	10867730	412	-11.96	0.89	12	0.42	-317.00	4278.00	6490	20231110	-41.60	3600	20231101	5.28	6490	-41.60	20231110	3600	5.28	20231101	6490	-41.60	20231110	3600	5.28	20231101	3.07	N	352940	500	59 억	149700	N	N	N	N
151	20231204	111006	57	100.00	KOSDAQ		화학	N	N	N	N	N	3795	-5	5	-0.13	162962355	43093	66.14	3840	3920	3740	4940	2660	3800	3781.64	1.38	0	-12565	3890	3845	3785	3740	3680	3867	3762	60	1140	500	2500	5	1	10867730	412	-11.97	0.89	12	0.40	-317.00	4278.00	6490	20231110	-41.53	3600	20231101	5.42	6490	-41.53	20231110	3600	5.42	20231101	6490	-41.53	20231110	3600	5.42	20231101	3.07	N	352940	500	59 억	149700	N	N	N	N
152	20231204	101003	57	100.00	KOSDAQ		화학	N	N	N	N	N	3760	-40	5	-1.05	141432600	37368	57.36	3840	3920	3740	4940	2660	3800	3784.86	1.38	0	-11882	3890	3845	3785	3740	3680	3867	3762	60	1140	500	2500	5	1	10867730	409	-11.86	0.88	12	0.34	-317.00	4278.00	6490	20231110	-42.06	3600	20231101	4.44	6490	-42.06	20231110	3600	4.44	20231101	6490	-42.06	20231110	3600	4.44	20231101	3.07	N	352940	500	59 억	149700	N	N	N	N
153	20231204	091003	57	100.00	KOSDAQ		화학	N	N	N	N	N	3760	-40	5	-1.05	48466495	12693	19.48	3840	3920	3750	4940	2660	3800	3818.36	1.38	0	-5691	3890	3845	3785	3740	3680	3867	3762	60	1140	500	2500	5	1	10867730	409	-11.86	0.88	12	0.12	-317.00	4278.00	6490	20231110	-42.06	3600	20231101	4.44	6490	-42.06	20231110	3600	4.44	20231101	6490	-42.06	20231110	3600	4.44	20231101	3.07	N	352940	500	59 억	149700	N	N	N	N
154	20231201	161004	57	100.00	KOSDAQ		화학	N	N	N	N	N	3800	35	2	0.93	245429810	64834	102.63	3765	3830	3725	4890	2640	3765	3785.51	1.48	0	-11423	3828	3796	3753	3721	3678	3775	3700	60	1125	500	2480	5	1	10867730	413	-11.99	0.89	12	0.60	-317.00	4278.00	6490	20231110	-41.45	3600	20231101	5.56	6490	-41.45	20231110	3600	5.56	20231101	6490	-41.45	20231110	3600	5.56	20231101	3.16	N	352940	500	59 억	160818	N	N	N	N
155	20231201	151001	57	100.00	KOSDAQ		화학	N	N	N	N	N	3780	15	2	0.40	235108115	62114	98.33	3765	3830	3725	4890	2640	3765	3785.11	1.48	0	-11274	3828	3796	3753	3721	3678	3775	3700	60	1125	500	2480	5	1	10867730	411	-11.92	0.88	12	0.57	-317.00	4278.00	6490	20231110	-41.76	3600	20231101	5.00	6490	-41.76	20231110	3600	5.00	20231101	6490	-41.76	20231110	3600	5.00	20231101	3.16	N	352940	500	59 억	160818	N	N	N	N
156	20231201	141000	57	100.00	KOSDAQ		화학	N	N	N	N	N	3800	35	2	0.93	225642615	59615	94.37	3765	3830	3725	4890	2640	3765	3785.00	1.48	0	-10837	3828	3796	3753	3721	3678	3775	3700	60	1125	500	2480	5	1	10867730	413	-11.99	0.89	12	0.55	-317.00	4278.00	6490	20231110	-41.45	3600	20231101	5.56	6490	-41.45	20231110	3600	5.56	20231101	6490	-41.45	20231110	3600	5.56	20231101	3.16	N	352940	500	59 억	160818	N	N	N	N
157	20231201	131003	57	100.00	KOSDAQ		화학	N	N	N	N	N	3820	55	2	1.46	168757000	44622	70.64	3765	3830	3725	4890	2640	3765	3781.92	1.48	0	-9917	3828	3796	3753	3721	3678	3775	3700	60	1125	500	2480	5	1	10867730	415	-12.05	0.89	12	0.41	-317.00	4278.00	6490	20231110	-41.14	3600	20231101	6.11	6490	-41.14	20231110	3600	6.11	20231101	6490	-41.14	20231110	3600	6.11	20231101	3.16	N	352940	500	59 억	160818	N	N	N	N
158	20231201	121008	57	100.00	KOSDAQ		화학	N	N	N	N	N	3800	35	2	0.93	149287700	39524	62.57	3765	3825	3725	4890	2640	3765	3777.14	1.48	0	-8681	3828	3796	3753	3721	3678	3775	3700	60	1125	500	2480	5	1	10867730	413	-11.99	0.89	12	0.36	-317.00	4278.00	6490	20231110	-41.45	3600	20231101	5.56	6490	-41.45	20231110	3600	5.56	20231101	6490	-41.45	20231110	3600	5.56	20231101	3.16	N	352940	500	59 억	160818	N	N	N	N
159	20231201	111003	57	100.00	KOSDAQ		화학	N	N	N	N	N	3790	25	2	0.66	114807495	30458	48.22	3765	3795	3725	4890	2640	3765	3769.37	1.48	0	-7855	3828	3796	3753	3721	3678	3775	3700	60	1125	500	2480	5	1	10867730	412	-11.96	0.89	12	0.28	-317.00	4278.00	6490	20231110	-41.60	3600	20231101	5.28	6490	-41.60	20231110	3600	5.28	20231101	6490	-41.60	20231110	3600	5.28	20231101	3.16	N	352940	500	59 억	160818	N	N	N	N
160	20231201	101011	57	100.00	KOSDAQ		화학	N	N	N	N	N	3770	5	2	0.13	57150445	15209	24.08	3765	3795	3725	4890	2640	3765	3757.67	1.48	0	-5394	3828	3796	3753	3721	3678	3775	3700	60	1125	500	2480	5	1	10867730	410	-11.89	0.88	12	0.14	-317.00	4278.00	6490	20231110	-41.91	3600	20231101	4.72	6490	-41.91	20231110	3600	4.72	20231101	6490	-41.91	20231110	3600	4.72	20231101	3.16	N	352940	500	59 억	160818	N	N	N	N
161	20231201	090959	57	100.00	KOSDAQ		화학	N	N	N	N	N	3750	-15	5	-0.40	11178040	2974	4.71	3765	3785	3750	4890	2640	3765	3758.59	1.48	0	-711	3828	3796	3753	3721	3678	3775	3700	60	1125	500	2480	5	1	10867730	408	-11.83	0.88	12	0.03	-317.00	4278.00	6490	20231110	-42.22	3600	20231101	4.17	6490	-42.22	20231110	3600	4.17	20231101	6490	-42.22	20231110	3600	4.17	20231101	3.16	N	352940	500	59 억	160818	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History