KissMeData/102710/price/prices-20231201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160841	00	60.00	KOSDAQ	화학	N	N	N	N	60	N	24700	-200	5	-0.80	1585419200	63850	50.39	24900	25100	24650	32350	17450	24900	24830.52	12.24	14852	7524	25900	25400	24900	24400	23900	25400	24400	71	7450	500	18420	50	1	14287836	3529	7.54	0.93	12	0.45	3276.00	26565.00	27200	20230630	-9.19	18480	20231031	33.66	27200	-9.19	20230630	18480	33.66	20231031	27200	-9.19	20230630	18480	33.66	20231031	2.83	N	102710	500	71 억	1748303	N	N	1	N	N
3	20231229	150829	00	60.00	KOSDAQ	화학	N	N	N	N	60	N	24700	-200	5	-0.80	1585419200	63850	50.39	24900	25100	24650	32350	17450	24900	24830.52	12.24	14852	7524	25900	25400	24900	24400	23900	25400	24400	71	7450	500	18420	50	1	14287836	3529	7.54	0.93	12	0.45	3276.00	26565.00	27200	20230630	-9.19	18480	20231031	33.66	27200	-9.19	20230630	18480	33.66	20231031	27200	-9.19	20230630	18480	33.66	20231031	2.83	N	102710	500	71 억	1748303	N	N	1	N	N
4	20231229	140828	00	60.00	KOSDAQ	화학	N	N	N	N	60	N	24700	-200	5	-0.80	1585419200	63850	50.39	24900	25100	24650	32350	17450	24900	24830.52	12.24	14852	7524	25900	25400	24900	24400	23900	25400	24400	71	7450	500	18420	50	1	14287836	3529	7.54	0.93	12	0.45	3276.00	26565.00	27200	20230630	-9.19	18480	20231031	33.66	27200	-9.19	20230630	18480	33.66	20231031	27200	-9.19	20230630	18480	33.66	20231031	2.83	N	102710	500	71 억	1748303	N	N	1	N	N
5	20231229	130829	00	60.00	KOSDAQ	화학	N	N	N	N	60	N	24700	-200	5	-0.80	1585419200	63850	50.39	24900	25100	24650	32350	17450	24900	24830.52	12.24	14852	7524	25900	25400	24900	24400	23900	25400	24400	71	7450	500	18420	50	1	14287836	3529	7.54	0.93	12	0.45	3276.00	26565.00	27200	20230630	-9.19	18480	20231031	33.66	27200	-9.19	20230630	18480	33.66	20231031	27200	-9.19	20230630	18480	33.66	20231031	2.83	N	102710	500	71 억	1748303	N	N	1	N	N
6	20231229	120830	00	60.00	KOSDAQ	화학	N	N	N	N	60	N	24700	-200	5	-0.80	1585419200	63850	50.39	24900	25100	24650	32350	17450	24900	24830.52	12.24	14852	7524	25900	25400	24900	24400	23900	25400	24400	71	7450	500	18420	50	1	14287836	3529	7.54	0.93	12	0.45	3276.00	26565.00	27200	20230630	-9.19	18480	20231031	33.66	27200	-9.19	20230630	18480	33.66	20231031	27200	-9.19	20230630	18480	33.66	20231031	2.83	N	102710	500	71 억	1748303	N	N	1	N	N
7	20231229	110753	00	60.00	KOSDAQ	화학	N	N	N	N	60	N	24700	-200	5	-0.80	1585419200	63850	50.39	24900	25100	24650	32350	17450	24900	24830.52	12.24	14852	7524	25900	25400	24900	24400	23900	25400	24400	71	7450	500	18420	50	1	14287836	3529	7.54	0.93	12	0.45	3276.00	26565.00	27200	20230630	-9.19	18480	20231031	33.66	27200	-9.19	20230630	18480	33.66	20231031	27200	-9.19	20230630	18480	33.66	20231031	2.83	N	102710	500	71 억	1748303	N	N	1	N	N
8	20231229	100800	00	60.00	KOSDAQ	화학	N	N	N	N	60	N	24700	-200	5	-0.80	1585419200	63850	50.39	24900	25100	24650	32350	17450	24900	24830.52	12.24	14852	7524	25900	25400	24900	24400	23900	25400	24400	71	7450	500	18420	50	1	14287836	3529	7.54	0.93	12	0.45	3276.00	26565.00	27200	20230630	-9.19	18480	20231031	33.66	27200	-9.19	20230630	18480	33.66	20231031	27200	-9.19	20230630	18480	33.66	20231031	2.83	N	102710	500	71 억	1748303	N	N	1	N	N
9	20231229	090801	00	60.00	KOSDAQ	화학	N	N	N	N	60	N	24700	-200	5	-0.80	1585419200	63850	50.39	24900	25100	24650	32350	17450	24900	24830.52	12.24	14852	7524	25900	25400	24900	24400	23900	25400	24400	71	7450	500	18420	50	1	14287836	3529	7.54	0.93	12	0.45	3276.00	26565.00	27200	20230630	-9.19	18480	20231031	33.66	27200	-9.19	20230630	18480	33.66	20231031	27200	-9.19	20230630	18480	33.66	20231031	2.83	N	102710	500	71 억	1748303	N	N	1	N	N
10	20231228	160753	57	100.00	KOSDAQ	화학	N	N	N	N		N	24700	-200	5	-0.80	1584452400	63811	50.36	24900	25100	24650	32350	17450	24900	24830.52	12.13	0	7524	25900	25400	24900	24400	23900	25400	24400	71	7450	500	18420	50	1	14287836	3529	7.54	0.93	12	0.45	3276.00	26565.00	27200	20230630	-9.19	18480	20231031	33.66	27200	-9.19	20230630	18480	33.66	20231031	27200	-9.19	20230630	18480	33.66	20231031	2.83	N	102710	500	71 억	1733451	N	N	1	N	N
11	20231228	150759	57	100.00	KOSDAQ	화학	N	N	N	N		N	24900	0	3	0.00	1476552050	59454	46.92	24900	25100	24650	32350	17450	24900	24835.20	12.13	0	7898	25900	25400	24900	24400	23900	25400	24400	71	7450	500	18420	50	1	14287836	3558	7.60	0.94	12	0.42	3276.00	26565.00	27200	20230630	-8.46	18480	20231031	34.74	27200	-8.46	20230630	18480	34.74	20231031	27200	-8.46	20230630	18480	34.74	20231031	2.83	N	102710	500	71 억	1733451	N	N	0	N	N
12	20231228	140752	57	100.00	KOSDAQ	화학	N	N	N	N		N	24800	-100	5	-0.40	908987350	36475	28.79	24900	25100	24750	32350	17450	24900	24920.83	12.13	0	-4229	25900	25400	24900	24400	23900	25400	24400	71	7450	500	18420	50	1	14287836	3543	7.57	0.93	12	0.26	3276.00	26565.00	27200	20230630	-8.82	18480	20231031	34.20	27200	-8.82	20230630	18480	34.20	20231031	27200	-8.82	20230630	18480	34.20	20231031	2.83	N	102710	500	71 억	1733451	N	N	0	N	N
13	20231228	130752	57	100.00	KOSDAQ	화학	N	N	N	N		N	24900	0	3	0.00	818273900	32830	25.91	24900	25100	24750	32350	17450	24900	24924.58	12.13	0	-2815	25900	25400	24900	24400	23900	25400	24400	71	7450	500	18420	50	1	14287836	3558	7.60	0.94	12	0.23	3276.00	26565.00	27200	20230630	-8.46	18480	20231031	34.74	27200	-8.46	20230630	18480	34.74	20231031	27200	-8.46	20230630	18480	34.74	20231031	2.83	N	102710	500	71 억	1733451	N	N	0	N	N
14	20231228	120755	57	100.00	KOSDAQ	화학	N	N	N	N		N	24850	-50	5	-0.20	768582500	30841	24.34	24900	25100	24750	32350	17450	24900	24920.80	12.13	0	-1356	25900	25400	24900	24400	23900	25400	24400	71	7450	500	18420	50	1	14287836	3551	7.59	0.94	12	0.22	3276.00	26565.00	27200	20230630	-8.64	18480	20231031	34.47	27200	-8.64	20230630	18480	34.47	20231031	27200	-8.64	20230630	18480	34.47	20231031	2.83	N	102710	500	71 억	1733451	N	N	0	N	N
15	20231228	110756	57	100.00	KOSDAQ	화학	N	N	N	N		N	25000	100	2	0.40	466672000	18712	14.77	24900	25100	24750	32350	17450	24900	24939.72	12.13	0	-5071	25900	25400	24900	24400	23900	25400	24400	71	7450	500	18420	50	1	14287836	3572	7.63	0.94	12	0.13	3276.00	26565.00	27200	20230630	-8.09	18480	20231031	35.28	27200	-8.09	20230630	18480	35.28	20231031	27200	-8.09	20230630	18480	35.28	20231031	2.83	N	102710	500	71 억	1733451	N	N	0	N	N
16	20231228	100751	57	100.00	KOSDAQ	화학	N	N	N	N		N	25000	100	2	0.40	259896100	10446	8.24	24900	25050	24750	32350	17450	24900	24879.96	12.13	0	-210	25900	25400	24900	24400	23900	25400	24400	71	7450	500	18420	50	1	14287836	3572	7.63	0.94	12	0.07	3276.00	26565.00	27200	20230630	-8.09	18480	20231031	35.28	27200	-8.09	20230630	18480	35.28	20231031	27200	-8.09	20230630	18480	35.28	20231031	2.83	N	102710	500	71 억	1733451	N	N	0	N	N
17	20231228	090757	57	100.00	KOSDAQ	화학	N	N	N	N		N	24850	-50	5	-0.20	40465700	1624	1.28	24900	25050	24850	32350	17450	24900	24917.30	12.13	0	308	25900	25400	24900	24400	23900	25400	24400	71	7450	500	18420	50	1	14287836	3551	7.59	0.94	12	0.01	3276.00	26565.00	27200	20230630	-8.64	18480	20231031	34.47	27200	-8.64	20230630	18480	34.47	20231031	27200	-8.64	20230630	18480	34.47	20231031	2.83	N	102710	500	71 억	1733451	N	N	0	N	N
18	20231227	160745	57	100.00	KOSDAQ	화학	N	N	N	N		N	24900	0	3	0.00	3168039950	126688	153.00	24900	25400	24400	32350	17450	24900	25006.65	11.65	0	30732	25500	25200	24900	24600	24300	25050	24450	71	7450	500	18420	50	1	14287836	3558	7.60	0.94	12	0.89	3276.00	26565.00	27200	20230630	-8.46	18480	20231031	34.74	27200	-8.46	20230630	18480	34.74	20231031	27200	-8.46	20230630	18480	34.74	20231031	2.81	N	102710	500	71 억	1664865	N	N	0	N	N
19	20231227	150757	57	100.00	KOSDAQ	화학	N	N	N	N		N	25000	100	2	0.40	3070869900	122798	148.31	24900	25400	24400	32350	17450	24900	25007.50	11.65	0	30845	25500	25200	24900	24600	24300	25050	24450	71	7450	500	18420	50	1	14287836	3572	7.63	0.94	12	0.86	3276.00	26565.00	27200	20230630	-8.09	18480	20231031	35.28	27200	-8.09	20230630	18480	35.28	20231031	27200	-8.09	20230630	18480	35.28	20231031	2.81	N	102710	500	71 억	1664865	N	N	0	N	N
20	20231227	140754	57	100.00	KOSDAQ	화학	N	N	N	N		N	24900	0	3	0.00	2760030700	110333	133.25	24900	25400	24400	32350	17450	24900	25015.47	11.65	0	27885	25500	25200	24900	24600	24300	25050	24450	71	7450	500	18420	50	1	14287836	3558	7.60	0.94	12	0.77	3276.00	26565.00	27200	20230630	-8.46	18480	20231031	34.74	27200	-8.46	20230630	18480	34.74	20231031	27200	-8.46	20230630	18480	34.74	20231031	2.81	N	102710	500	71 억	1664865	N	N	0	N	N
21	20231227	130747	57	100.00	KOSDAQ	화학	N	N	N	N		N	25350	450	2	1.81	1520537450	60429	72.98	24900	25400	24750	32350	17450	24900	25162.42	11.65	0	16527	25500	25200	24900	24600	24300	25050	24450	71	7450	500	18420	50	1	14287836	3622	7.74	0.95	12	0.42	3276.00	26565.00	27200	20230630	-6.80	18480	20231031	37.18	27200	-6.80	20230630	18480	37.18	20231031	27200	-6.80	20230630	18480	37.18	20231031	2.81	N	102710	500	71 억	1664865	N	N	0	N	N
22	20231227	120749	57	100.00	KOSDAQ	화학	N	N	N	N		N	25200	300	2	1.20	1195262150	47588	57.47	24900	25300	24750	32350	17450	24900	25116.93	11.65	0	9724	25500	25200	24900	24600	24300	25050	24450	71	7450	500	18420	50	1	14287836	3601	7.69	0.95	12	0.33	3276.00	26565.00	27200	20230630	-7.35	18480	20231031	36.36	27200	-7.35	20230630	18480	36.36	20231031	27200	-7.35	20230630	18480	36.36	20231031	2.81	N	102710	500	71 억	1664865	N	N	0	N	N
23	20231227	110754	57	100.00	KOSDAQ	화학	N	N	N	N		N	25150	250	2	1.00	1004168000	39981	48.29	24900	25300	24750	32350	17450	24900	25116.18	11.65	0	7831	25500	25200	24900	24600	24300	25050	24450	71	7450	500	18420	50	1	14287836	3593	7.68	0.95	12	0.28	3276.00	26565.00	27200	20230630	-7.54	18480	20231031	36.09	27200	-7.54	20230630	18480	36.09	20231031	27200	-7.54	20230630	18480	36.09	20231031	2.81	N	102710	500	71 억	1664865	N	N	0	N	N
24	20231227	100753	57	100.00	KOSDAQ	화학	N	N	N	N		N	25050	150	2	0.60	425387200	16968	20.49	24900	25200	24750	32350	17450	24900	25070.07	11.65	0	-2045	25500	25200	24900	24600	24300	25050	24450	71	7450	500	18420	50	1	14287836	3579	7.65	0.94	12	0.12	3276.00	26565.00	27200	20230630	-7.90	18480	20231031	35.55	27200	-7.90	20230630	18480	35.55	20231031	27200	-7.90	20230630	18480	35.55	20231031	2.81	N	102710	500	71 억	1664865	N	N	0	N	N
25	20231227	090755	57	100.00	KOSDAQ	화학	N	N	N	N		N	24850	-50	5	-0.20	32931750	1326	1.60	24900	24900	24750	32350	17450	24900	24834.92	11.65	0	539	25500	25200	24900	24600	24300	25050	24450	71	7450	500	18420	50	1	14287836	3551	7.59	0.94	12	0.01	3276.00	26565.00	27200	20230630	-8.64	18480	20231031	34.47	27200	-8.64	20230630	18480	34.47	20231031	27200	-8.64	20230630	18480	34.47	20231031	2.81	N	102710	500	71 억	1664865	N	N	0	N	N
26	20231226	160755	57	100.00	KOSDAQ	화학	N	N	N	N		N	24900	200	2	0.81	2055532700	82444	103.99	25200	25200	24600	32100	17300	24700	24932.48	11.76	0	-15191	25533	25116	24583	24166	23633	25325	24375	71	7400	500	18270	50	1	14287836	3558	7.60	0.94	12	0.58	3276.00	26565.00	27200	20230630	-8.46	18480	20231031	34.74	27200	-8.46	20230630	18480	34.74	20231031	27200	-8.46	20230630	18480	34.74	20231031	2.83	N	102710	500	71 억	1679709	N	N	0	N	N
27	20231226	150752	57	100.00	KOSDAQ	화학	N	N	N	N		N	24950	250	2	1.01	1852987850	74317	93.74	25200	25200	24600	32100	17300	24700	24933.57	11.76	0	-13664	25533	25116	24583	24166	23633	25325	24375	71	7400	500	18270	50	1	14287836	3565	7.62	0.94	12	0.52	3276.00	26565.00	27200	20230630	-8.27	18480	20231031	35.01	27200	-8.27	20230630	18480	35.01	20231031	27200	-8.27	20230630	18480	35.01	20231031	2.83	N	102710	500	71 억	1679709	N	N	0	N	N
28	20231226	140754	57	100.00	KOSDAQ	화학	N	N	N	N		N	24800	100	2	0.40	1604166600	64331	81.15	25200	25200	24600	32100	17300	24700	24936.14	11.76	0	-11554	25533	25116	24583	24166	23633	25325	24375	71	7400	500	18270	50	1	14287836	3543	7.57	0.93	12	0.45	3276.00	26565.00	27200	20230630	-8.82	18480	20231031	34.20	27200	-8.82	20230630	18480	34.20	20231031	27200	-8.82	20230630	18480	34.20	20231031	2.83	N	102710	500	71 억	1679709	N	N	0	N	N
29	20231226	130753	57	100.00	KOSDAQ	화학	N	N	N	N		N	24900	200	2	0.81	1476250350	59188	74.66	25200	25200	24600	32100	17300	24700	24941.72	11.76	0	-7354	25533	25116	24583	24166	23633	25325	24375	71	7400	500	18270	50	1	14287836	3558	7.60	0.94	12	0.41	3276.00	26565.00	27200	20230630	-8.46	18480	20231031	34.74	27200	-8.46	20230630	18480	34.74	20231031	27200	-8.46	20230630	18480	34.74	20231031	2.83	N	102710	500	71 억	1679709	N	N	0	N	N
30	20231226	120752	57	100.00	KOSDAQ	화학	N	N	N	N		N	24850	150	2	0.61	1396064150	55961	70.59	25200	25200	24600	32100	17300	24700	24947.09	11.76	0	-6281	25533	25116	24583	24166	23633	25325	24375	71	7400	500	18270	50	1	14287836	3551	7.59	0.94	12	0.39	3276.00	26565.00	27200	20230630	-8.64	18480	20231031	34.47	27200	-8.64	20230630	18480	34.47	20231031	27200	-8.64	20230630	18480	34.47	20231031	2.83	N	102710	500	71 억	1679709	N	N	0	N	N
31	20231226	110756	57	100.00	KOSDAQ	화학	N	N	N	N		N	25100	400	2	1.62	1184529700	47509	59.93	25200	25200	24600	32100	17300	24700	24932.74	11.76	0	-5140	25533	25116	24583	24166	23633	25325	24375	71	7400	500	18270	50	1	14287836	3586	7.66	0.94	12	0.33	3276.00	26565.00	27200	20230630	-7.72	18480	20231031	35.82	27200	-7.72	20230630	18480	35.82	20231031	27200	-7.72	20230630	18480	35.82	20231031	2.83	N	102710	500	71 억	1679709	N	N	0	N	N
32	20231226	100752	57	100.00	KOSDAQ	화학	N	N	N	N		N	25050	350	2	1.42	674593200	27058	34.13	25200	25200	24600	32100	17300	24700	24931.38	11.76	0	-1780	25533	25116	24583	24166	23633	25325	24375	71	7400	500	18270	50	1	14287836	3579	7.65	0.94	12	0.19	3276.00	26565.00	27200	20230630	-7.90	18480	20231031	35.55	27200	-7.90	20230630	18480	35.55	20231031	27200	-7.90	20230630	18480	35.55	20231031	2.83	N	102710	500	71 억	1679709	N	N	0	N	N
33	20231226	090754	57	100.00	KOSDAQ	화학	N	N	N	N		N	24800	100	2	0.40	193620000	7755	9.78	25200	25200	24750	32100	17300	24700	24967.12	11.76	0	-1789	25533	25116	24583	24166	23633	25325	24375	71	7400	500	18270	50	1	14287836	3543	7.57	0.93	12	0.05	3276.00	26565.00	27200	20230630	-8.82	18480	20231031	34.20	27200	-8.82	20230630	18480	34.20	20231031	27200	-8.82	20230630	18480	34.20	20231031	2.83	N	102710	500	71 억	1679709	N	N	0	N	N
34	20231222	160743	57	100.00	KOSDAQ	화학	N	N	N	N		N	24700	350	2	1.44	1946540900	79221	132.81	24500	25000	24050	31650	17050	24350	24571.01	11.67	1203	8716	24683	24516	24183	24016	23683	24600	24100	71	7300	500	18010	50	1	14287836	3529	7.54	0.93	12	0.55	3276.00	26565.00	27200	20230630	-9.19	18480	20231031	33.66	27200	-9.19	20230630	18480	33.66	20231031	27200	-9.19	20230630	18480	33.66	20231031	2.80	N	102710	500	71 억	1667771	N	N	0	N	N
35	20231222	150740	57	100.00	KOSDAQ	화학	N	N	N	N		N	24750	400	2	1.64	1825187250	74324	124.60	24500	25000	24050	31650	17050	24350	24557.17	11.67	1203	9027	24683	24516	24183	24016	23683	24600	24100	71	7300	500	18010	50	1	14287836	3536	7.55	0.93	12	0.52	3276.00	26565.00	27200	20230630	-9.01	18480	20231031	33.93	27200	-9.01	20230630	18480	33.93	20231031	27200	-9.01	20230630	18480	33.93	20231031	2.80	N	102710	500	71 억	1667771	N	N	0	N	N
36	20231222	140737	57	100.00	KOSDAQ	화학	N	N	N	N		N	24600	250	2	1.03	1355843650	55453	92.97	24500	24800	24050	31650	17050	24350	24450.32	11.67	1203	10666	24683	24516	24183	24016	23683	24600	24100	71	7300	500	18010	50	1	14287836	3515	7.51	0.93	12	0.39	3276.00	26565.00	27200	20230630	-9.56	18480	20231031	33.12	27200	-9.56	20230630	18480	33.12	20231031	27200	-9.56	20230630	18480	33.12	20231031	2.80	N	102710	500	71 억	1667771	N	N	0	N	N
37	20231222	130740	57	100.00	KOSDAQ	화학	N	N	N	N		N	24700	350	2	1.44	1297585700	53091	89.01	24500	24800	24050	31650	17050	24350	24440.78	11.67	1203	11568	24683	24516	24183	24016	23683	24600	24100	71	7300	500	18010	50	1	14287836	3529	7.54	0.93	12	0.37	3276.00	26565.00	27200	20230630	-9.19	18480	20231031	33.66	27200	-9.19	20230630	18480	33.66	20231031	27200	-9.19	20230630	18480	33.66	20231031	2.80	N	102710	500	71 억	1667771	N	N	0	N	N
38	20231222	120738	57	100.00	KOSDAQ	화학	N	N	N	N		N	24650	300	2	1.23	1215925050	49786	83.46	24500	24800	24050	31650	17050	24350	24423.03	11.67	1203	11293	24683	24516	24183	24016	23683	24600	24100	71	7300	500	18010	50	1	14287836	3522	7.52	0.93	12	0.35	3276.00	26565.00	27200	20230630	-9.38	18480	20231031	33.39	27200	-9.38	20230630	18480	33.39	20231031	27200	-9.38	20230630	18480	33.39	20231031	2.80	N	102710	500	71 억	1667771	N	N	0	N	N
39	20231222	110737	57	100.00	KOSDAQ	화학	N	N	N	N		N	24500	150	2	0.62	863363500	35432	59.40	24500	24600	24050	31650	17050	24350	24366.77	11.67	1203	4399	24683	24516	24183	24016	23683	24600	24100	71	7300	500	18010	50	1	14287836	3501	7.48	0.92	12	0.25	3276.00	26565.00	27200	20230630	-9.93	18480	20231031	32.58	27200	-9.93	20230630	18480	32.58	20231031	27200	-9.93	20230630	18480	32.58	20231031	2.80	N	102710	500	71 억	1667771	N	N	0	N	N
40	20231222	100736	57	100.00	KOSDAQ	화학	N	N	N	N		N	24150	-200	5	-0.82	503320350	20660	34.64	24500	24600	24050	31650	17050	24350	24362.07	11.67	1203	-1957	24683	24516	24183	24016	23683	24600	24100	71	7300	500	18010	50	1	14287836	3451	7.37	0.91	12	0.14	3276.00	26565.00	27200	20230630	-11.21	18480	20231031	30.68	27200	-11.21	20230630	18480	30.68	20231031	27200	-11.21	20230630	18480	30.68	20231031	2.80	N	102710	500	71 억	1667771	N	N	0	N	N
41	20231222	090738	57	100.00	KOSDAQ	화학	N	N	N	N		N	24400	50	2	0.21	223718650	9144	15.33	24500	24600	24350	31650	17050	24350	24466.17	11.67	1203	2588	24683	24516	24183	24016	23683	24600	24100	71	7300	500	18010	50	1	14287836	3486	7.45	0.92	12	0.06	3276.00	26565.00	27200	20230630	-10.29	18480	20231031	32.03	27200	-10.29	20230630	18480	32.03	20231031	27200	-10.29	20230630	18480	32.03	20231031	2.80	N	102710	500	71 억	1667771	N	N	0	N	N
42	20231221	160733	57	100.00	KOSDAQ	화학	N	N	N	N		N	24350	300	2	1.25	1439660900	59638	121.21	23850	24350	23850	31250	16850	24050	24139.99	11.53	0	19413	24916	24482	24266	23832	23616	24375	23725	71	7200	500	17790	50	1	14287836	3479	7.43	0.92	12	0.42	3276.00	26565.00	27200	20230630	-10.48	18480	20231031	31.76	27200	-10.48	20230630	18480	31.76	20231031	27200	-10.48	20230630	18480	31.76	20231031	2.83	N	102710	500	71 억	1647261	N	N	0	N	N
43	20231221	150735	57	100.00	KOSDAQ	화학	N	N	N	N		N	24300	250	2	1.04	1313318100	54446	110.66	23850	24300	23850	31250	16850	24050	24121.48	11.53	0	16512	24916	24482	24266	23832	23616	24375	23725	71	7200	500	17790	50	1	14287836	3472	7.42	0.91	12	0.38	3276.00	26565.00	27200	20230630	-10.66	18480	20231031	31.49	27200	-10.66	20230630	18480	31.49	20231031	27200	-10.66	20230630	18480	31.49	20231031	2.83	N	102710	500	71 억	1647261	N	N	0	N	N
44	20231221	140734	57	100.00	KOSDAQ	화학	N	N	N	N		N	24150	100	2	0.42	1063874050	44120	89.67	23850	24300	23850	31250	16850	24050	24113.19	11.53	0	10645	24916	24482	24266	23832	23616	24375	23725	71	7200	500	17790	50	1	14287836	3451	7.37	0.91	12	0.31	3276.00	26565.00	27200	20230630	-11.21	18480	20231031	30.68	27200	-11.21	20230630	18480	30.68	20231031	27200	-11.21	20230630	18480	30.68	20231031	2.83	N	102710	500	71 억	1647261	N	N	0	N	N
45	20231221	130732	57	100.00	KOSDAQ	화학	N	N	N	N		N	24200	150	2	0.62	900680850	37358	75.93	23850	24300	23850	31250	16850	24050	24109.45	11.53	0	9151	24916	24482	24266	23832	23616	24375	23725	71	7200	500	17790	50	1	14287836	3458	7.39	0.91	12	0.26	3276.00	26565.00	27200	20230630	-11.03	18480	20231031	30.95	27200	-11.03	20230630	18480	30.95	20231031	27200	-11.03	20230630	18480	30.95	20231031	2.83	N	102710	500	71 억	1647261	N	N	0	N	N
46	20231221	120738	57	100.00	KOSDAQ	화학	N	N	N	N		N	24250	200	2	0.83	648361050	26911	54.69	23850	24300	23850	31250	16850	24050	24092.79	11.53	0	4161	24916	24482	24266	23832	23616	24375	23725	71	7200	500	17790	50	1	14287836	3465	7.40	0.91	12	0.19	3276.00	26565.00	27200	20230630	-10.85	18480	20231031	31.22	27200	-10.85	20230630	18480	31.22	20231031	27200	-10.85	20230630	18480	31.22	20231031	2.83	N	102710	500	71 억	1647261	N	N	0	N	N
47	20231221	110738	57	100.00	KOSDAQ	화학	N	N	N	N		N	23950	-100	5	-0.42	500993500	20811	42.30	23850	24300	23850	31250	16850	24050	24073.49	11.53	0	242	24916	24482	24266	23832	23616	24375	23725	71	7200	500	17790	50	1	14287836	3422	7.31	0.90	12	0.15	3276.00	26565.00	27200	20230630	-11.95	18480	20231031	29.60	27200	-11.95	20230630	18480	29.60	20231031	27200	-11.95	20230630	18480	29.60	20231031	2.83	N	102710	500	71 억	1647261	N	N	0	N	N
48	20231221	100734	57	100.00	KOSDAQ	화학	N	N	N	N		N	24000	-50	5	-0.21	367840400	15250	30.99	23850	24300	23850	31250	16850	24050	24120.68	11.53	0	-618	24916	24482	24266	23832	23616	24375	23725	71	7200	500	17790	50	1	14287836	3429	7.33	0.90	12	0.11	3276.00	26565.00	27200	20230630	-11.76	18480	20231031	29.87	27200	-11.76	20230630	18480	29.87	20231031	27200	-11.76	20230630	18480	29.87	20231031	2.83	N	102710	500	71 억	1647261	N	N	0	N	N
49	20231221	090735	57	100.00	KOSDAQ	화학	N	N	N	N		N	24100	50	2	0.21	129486200	5377	10.93	23850	24300	23850	31250	16850	24050	24081.50	11.53	0	460	24916	24482	24266	23832	23616	24375	23725	71	7200	500	17790	50	1	14287836	3443	7.36	0.91	12	0.04	3276.00	26565.00	27200	20230630	-11.40	18480	20231031	30.41	27200	-11.40	20230630	18480	30.41	20231031	27200	-11.40	20230630	18480	30.41	20231031	2.83	N	102710	500	71 억	1647261	N	N	0	N	N
50	20231220	160737	57	100.00	KOSDAQ	화학	N	N	N	N		N	24050	-600	5	-2.43	1190668000	49191	137.49	24550	24700	24050	32000	17300	24650	24204.86	11.61	0	-15631	25083	24866	24633	24416	24183	24750	24300	71	7350	500	18240	50	1	14287836	3436	7.34	0.91	12	0.34	3276.00	26565.00	27200	20230630	-11.58	18480	20231031	30.14	27200	-11.58	20230630	18480	30.14	20231031	27200	-11.58	20230630	18480	30.14	20231031	2.81	N	102710	500	71 억	1658487	N	N	0	N	N
51	20231220	150815	57	100.00	KOSDAQ	화학	N	N	N	N		N	24100	-550	5	-2.23	1139551100	47068	131.55	24550	24700	24050	32000	17300	24650	24210.55	11.61	0	-14908	25083	24866	24633	24416	24183	24750	24300	71	7350	500	18240	50	1	14287836	3443	7.36	0.91	12	0.33	3276.00	26565.00	27200	20230630	-11.40	18480	20231031	30.41	27200	-11.40	20230630	18480	30.41	20231031	27200	-11.40	20230630	18480	30.41	20231031	2.81	N	102710	500	71 억	1658487	N	N	0	N	N
52	20231220	140826	57	100.00	KOSDAQ	화학	N	N	N	N		N	24100	-550	5	-2.23	899067800	37086	103.65	24550	24700	24050	32000	17300	24650	24242.56	11.61	0	-10134	25083	24866	24633	24416	24183	24750	24300	71	7350	500	18240	50	1	14287836	3443	7.36	0.91	12	0.26	3276.00	26565.00	27200	20230630	-11.40	18480	20231031	30.41	27200	-11.40	20230630	18480	30.41	20231031	27200	-11.40	20230630	18480	30.41	20231031	2.81	N	102710	500	71 억	1658487	N	N	0	N	N
53	20231220	130820	57	100.00	KOSDAQ	화학	N	N	N	N		N	24200	-450	5	-1.83	830832900	34261	95.76	24550	24700	24050	32000	17300	24650	24249.87	11.61	0	-9015	25083	24866	24633	24416	24183	24750	24300	71	7350	500	18240	50	1	14287836	3458	7.39	0.91	12	0.24	3276.00	26565.00	27200	20230630	-11.03	18480	20231031	30.95	27200	-11.03	20230630	18480	30.95	20231031	27200	-11.03	20230630	18480	30.95	20231031	2.81	N	102710	500	71 억	1658487	N	N	0	N	N
54	20231220	120733	57	100.00	KOSDAQ	화학	N	N	N	N		N	24250	-400	5	-1.62	742361350	30606	85.54	24550	24700	24050	32000	17300	24650	24255.16	11.61	0	-8324	25083	24866	24633	24416	24183	24750	24300	71	7350	500	18240	50	1	14287836	3465	7.40	0.91	12	0.21	3276.00	26565.00	27200	20230630	-10.85	18480	20231031	31.22	27200	-10.85	20230630	18480	31.22	20231031	27200	-10.85	20230630	18480	31.22	20231031	2.81	N	102710	500	71 억	1658487	N	N	0	N	N
55	20231220	110736	57	100.00	KOSDAQ	화학	N	N	N	N		N	24200	-450	5	-1.83	658068900	27128	75.82	24550	24700	24050	32000	17300	24650	24257.63	11.61	0	-5962	25083	24866	24633	24416	24183	24750	24300	71	7350	500	18240	50	1	14287836	3458	7.39	0.91	12	0.19	3276.00	26565.00	27200	20230630	-11.03	18480	20231031	30.95	27200	-11.03	20230630	18480	30.95	20231031	27200	-11.03	20230630	18480	30.95	20231031	2.81	N	102710	500	71 억	1658487	N	N	0	N	N
56	20231220	100735	57	100.00	KOSDAQ	화학	N	N	N	N		N	24250	-400	5	-1.62	349673750	14372	40.17	24550	24700	24200	32000	17300	24650	24329.76	11.61	0	-5039	25083	24866	24633	24416	24183	24750	24300	71	7350	500	18240	50	1	14287836	3465	7.40	0.91	12	0.10	3276.00	26565.00	27200	20230630	-10.85	18480	20231031	31.22	27200	-10.85	20230630	18480	31.22	20231031	27200	-10.85	20230630	18480	31.22	20231031	2.81	N	102710	500	71 억	1658487	N	N	0	N	N
57	20231220	090734	57	100.00	KOSDAQ	화학	N	N	N	N		N	24550	-100	5	-0.41	26605200	1084	3.03	24550	24600	24500	32000	17300	24650	24541.54	11.61	0	-368	25083	24866	24633	24416	24183	24750	24300	71	7350	500	18240	50	1	14287836	3508	7.49	0.92	12	0.01	3276.00	26565.00	27200	20230630	-9.74	18480	20231031	32.85	27200	-9.74	20230630	18480	32.85	20231031	27200	-9.74	20230630	18480	32.85	20231031	2.81	N	102710	500	71 억	1658487	N	N	0	N	N
58	20231219	160733	57	100.00	KOSDAQ	화학	N	N	N	N		N	24650	0	3	0.00	856570100	34850	42.52	24800	24850	24400	32000	17300	24650	24578.73	11.65	-1147	-4676	25616	25132	24516	24032	23416	25375	24275	71	7350	500	18240	50	1	14287836	3522	7.52	0.93	12	0.24	3276.00	26565.00	27200	20230630	-9.38	18480	20231031	33.39	27200	-9.38	20230630	18480	33.39	20231031	27200	-9.38	20230630	18480	33.39	20231031	2.81	N	102710	500	71 억	1663842	N	N	0	N	N
59	20231219	150737	57	100.00	KOSDAQ	화학	N	N	N	N		N	24700	50	2	0.20	818436200	33305	40.63	24800	24850	24400	32000	17300	24650	24573.93	11.65	-1147	-3891	25616	25132	24516	24032	23416	25375	24275	71	7350	500	18240	50	1	14287836	3529	7.54	0.93	12	0.23	3276.00	26565.00	27200	20230630	-9.19	18480	20231031	33.66	27200	-9.19	20230630	18480	33.66	20231031	27200	-9.19	20230630	18480	33.66	20231031	2.81	N	102710	500	71 억	1663842	N	N	0	N	N
60	20231219	140732	57	100.00	KOSDAQ	화학	N	N	N	N		N	24600	-50	5	-0.20	652112250	26514	32.35	24800	24850	24400	32000	17300	24650	24594.97	11.65	-1147	-1056	25616	25132	24516	24032	23416	25375	24275	71	7350	500	18240	50	1	14287836	3515	7.51	0.93	12	0.19	3276.00	26565.00	27200	20230630	-9.56	18480	20231031	33.12	27200	-9.56	20230630	18480	33.12	20231031	27200	-9.56	20230630	18480	33.12	20231031	2.81	N	102710	500	71 억	1663842	N	N	0	N	N
61	20231219	130737	57	100.00	KOSDAQ	화학	N	N	N	N		N	24500	-150	5	-0.61	594604950	24167	29.49	24800	24850	24400	32000	17300	24650	24603.97	11.65	-1147	342	25616	25132	24516	24032	23416	25375	24275	71	7350	500	18240	50	1	14287836	3501	7.48	0.92	12	0.17	3276.00	26565.00	27200	20230630	-9.93	18480	20231031	32.58	27200	-9.93	20230630	18480	32.58	20231031	27200	-9.93	20230630	18480	32.58	20231031	2.81	N	102710	500	71 억	1663842	N	N	0	N	N
62	20231219	120736	57	100.00	KOSDAQ	화학	N	N	N	N		N	24550	-100	5	-0.41	532109050	21620	26.38	24800	24850	24400	32000	17300	24650	24611.85	11.65	-1147	1185	25616	25132	24516	24032	23416	25375	24275	71	7350	500	18240	50	1	14287836	3508	7.49	0.92	12	0.15	3276.00	26565.00	27200	20230630	-9.74	18480	20231031	32.85	27200	-9.74	20230630	18480	32.85	20231031	27200	-9.74	20230630	18480	32.85	20231031	2.81	N	102710	500	71 억	1663842	N	N	0	N	N
63	20231219	110737	57	100.00	KOSDAQ	화학	N	N	N	N		N	24450	-200	5	-0.81	386405100	15688	19.14	24800	24850	24450	32000	17300	24650	24630.59	11.65	-1147	2472	25616	25132	24516	24032	23416	25375	24275	71	7350	500	18240	50	1	14287836	3493	7.46	0.92	12	0.11	3276.00	26565.00	27200	20230630	-10.11	18480	20231031	32.31	27200	-10.11	20230630	18480	32.31	20231031	27200	-10.11	20230630	18480	32.31	20231031	2.81	N	102710	500	71 억	1663842	N	N	0	N	N
64	20231219	100734	57	100.00	KOSDAQ	화학	N	N	N	N		N	24700	50	2	0.20	226097900	9154	11.17	24800	24850	24550	32000	17300	24650	24699.46	11.65	-1147	2744	25616	25132	24516	24032	23416	25375	24275	71	7350	500	18240	50	1	14287836	3529	7.54	0.93	12	0.06	3276.00	26565.00	27200	20230630	-9.19	18480	20231031	33.66	27200	-9.19	20230630	18480	33.66	20231031	27200	-9.19	20230630	18480	33.66	20231031	2.81	N	102710	500	71 억	1663842	N	N	0	N	N
65	20231219	090731	57	100.00	KOSDAQ	화학	N	N	N	N		N	24700	50	2	0.20	12408750	502	0.61	24800	24800	24700	32000	17300	24650	24721.47	11.65	-1147	-144	25616	25132	24516	24032	23416	25375	24275	71	7350	500	18240	50	1	14287836	3529	7.54	0.93	12	0.00	3276.00	26565.00	27200	20230630	-9.19	18480	20231031	33.66	27200	-9.19	20230630	18480	33.66	20231031	27200	-9.19	20230630	18480	33.66	20231031	2.81	N	102710	500	71 억	1663842	N	N	0	N	N
66	20231218	160730	57	100.00	KOSDAQ	화학	N	N	N	N		N	24650	750	2	3.14	2013113200	81900	111.12	24100	25000	23900	31050	16750	23900	24580.14	11.55	0	14821	25100	24500	24200	23600	23300	24350	23450	71	7150	500	17680	50	1	14287836	3522	7.52	0.93	12	0.57	3276.00	26565.00	27200	20230630	-9.38	18480	20231031	33.39	27200	-9.38	20230630	18480	33.39	20231031	27200	-9.38	20230630	18480	33.39	20231031	2.85	N	102710	500	71 억	1650269	N	N	0	N	N
67	20231218	150733	57	100.00	KOSDAQ	화학	N	N	N	N		N	24650	750	2	3.14	1950044650	79349	107.65	24100	25000	23900	31050	16750	23900	24575.54	11.55	0	14028	25100	24500	24200	23600	23300	24350	23450	71	7150	500	17680	50	1	14287836	3522	7.52	0.93	12	0.56	3276.00	26565.00	27200	20230630	-9.38	18480	20231031	33.39	27200	-9.38	20230630	18480	33.39	20231031	27200	-9.38	20230630	18480	33.39	20231031	2.85	N	102710	500	71 억	1650269	N	N	0	N	N
68	20231218	140729	57	100.00	KOSDAQ	화학	N	N	N	N		N	24750	850	2	3.56	1774504400	72238	98.01	24100	25000	23900	31050	16750	23900	24564.69	11.55	0	13576	25100	24500	24200	23600	23300	24350	23450	71	7150	500	17680	50	1	14287836	3536	7.55	0.93	12	0.51	3276.00	26565.00	27200	20230630	-9.01	18480	20231031	33.93	27200	-9.01	20230630	18480	33.93	20231031	27200	-9.01	20230630	18480	33.93	20231031	2.85	N	102710	500	71 억	1650269	N	N	0	N	N
69	20231218	130730	57	100.00	KOSDAQ	화학	N	N	N	N		N	24600	700	2	2.93	1453942650	59260	80.40	24100	25000	23900	31050	16750	23900	24534.98	11.55	0	7067	25100	24500	24200	23600	23300	24350	23450	71	7150	500	17680	50	1	14287836	3515	7.51	0.93	12	0.41	3276.00	26565.00	27200	20230630	-9.56	18480	20231031	33.12	27200	-9.56	20230630	18480	33.12	20231031	27200	-9.56	20230630	18480	33.12	20231031	2.85	N	102710	500	71 억	1650269	N	N	0	N	N
70	20231218	120725	57	100.00	KOSDAQ	화학	N	N	N	N		N	24700	800	2	3.35	1339662800	54606	74.09	24100	25000	23900	31050	16750	23900	24533.25	11.55	0	8289	25100	24500	24200	23600	23300	24350	23450	71	7150	500	17680	50	1	14287836	3529	7.54	0.93	12	0.38	3276.00	26565.00	27200	20230630	-9.19	18480	20231031	33.66	27200	-9.19	20230630	18480	33.66	20231031	27200	-9.19	20230630	18480	33.66	20231031	2.85	N	102710	500	71 억	1650269	N	N	0	N	N
71	20231218	110729	57	100.00	KOSDAQ	화학	N	N	N	N		N	24700	800	2	3.35	1282375100	52284	70.93	24100	25000	23900	31050	16750	23900	24527.10	11.55	0	8019	25100	24500	24200	23600	23300	24350	23450	71	7150	500	17680	50	1	14287836	3529	7.54	0.93	12	0.37	3276.00	26565.00	27200	20230630	-9.19	18480	20231031	33.66	27200	-9.19	20230630	18480	33.66	20231031	27200	-9.19	20230630	18480	33.66	20231031	2.85	N	102710	500	71 억	1650269	N	N	0	N	N
72	20231218	100726	57	100.00	KOSDAQ	화학	N	N	N	N		N	24850	950	2	3.97	1088576900	44468	60.33	24100	25000	23900	31050	16750	23900	24480.01	11.55	0	5457	25100	24500	24200	23600	23300	24350	23450	71	7150	500	17680	50	1	14287836	3551	7.59	0.94	12	0.31	3276.00	26565.00	27200	20230630	-8.64	18480	20231031	34.47	27200	-8.64	20230630	18480	34.47	20231031	27200	-8.64	20230630	18480	34.47	20231031	2.85	N	102710	500	71 억	1650269	N	N	0	N	N
73	20231218	090724	57	100.00	KOSDAQ	화학	N	N	N	N		N	24050	150	2	0.63	318045100	13193	17.90	24100	24400	24050	31050	16750	23900	24107.11	11.55	0	127	25100	24500	24200	23600	23300	24350	23450	71	7150	500	17680	50	1	14287836	3436	7.34	0.91	12	0.09	3276.00	26565.00	27200	20230630	-11.58	18480	20231031	30.14	27200	-11.58	20230630	18480	30.14	20231031	27200	-11.58	20230630	18480	30.14	20231031	2.85	N	102710	500	71 억	1650269	N	N	0	N	N
74	20231215	160726	57	100.00	KOSDAQ	화학	N	N	N	N		N	23900	-900	5	-3.63	1780546250	73644	182.08	24800	24800	23900	32200	17400	24800	24178.18	11.69	0	-24319	25566	25182	24816	24432	24066	25000	24250	71	7400	500	18350	50	1	14287836	3415	7.30	0.90	12	0.52	3276.00	26565.00	27200	20230630	-12.13	18480	20231031	29.33	27200	-12.13	20230630	18480	29.33	20231031	27200	-12.13	20230630	18480	29.33	20231031	2.75	N	102710	500	71 억	1670096	N	N	2	N	N
75	20231215	150729	57	100.00	KOSDAQ	화학	N	N	N	N		N	24000	-800	5	-3.23	1492659700	61610	152.32	24800	24800	23950	32200	17400	24800	24227.56	11.69	0	-23395	25566	25182	24816	24432	24066	25000	24250	71	7400	500	18350	50	1	14287836	3429	7.33	0.90	12	0.43	3276.00	26565.00	27200	20230630	-11.76	18480	20231031	29.87	27200	-11.76	20230630	18480	29.87	20231031	27200	-11.76	20230630	18480	29.87	20231031	2.75	N	102710	500	71 억	1670096	N	N	2	N	N
76	20231215	140729	57	100.00	KOSDAQ	화학	N	N	N	N		N	24150	-650	5	-2.62	1298128950	53527	132.34	24800	24800	23950	32200	17400	24800	24251.85	11.69	0	-20167	25566	25182	24816	24432	24066	25000	24250	71	7400	500	18350	50	1	14287836	3451	7.37	0.91	12	0.37	3276.00	26565.00	27200	20230630	-11.21	18480	20231031	30.68	27200	-11.21	20230630	18480	30.68	20231031	27200	-11.21	20230630	18480	30.68	20231031	2.75	N	102710	500	71 억	1670096	N	N	2	N	N
77	20231215	130723	57	100.00	KOSDAQ	화학	N	N	N	N		N	24100	-700	5	-2.82	965239150	39696	98.14	24800	24800	24050	32200	17400	24800	24315.78	11.69	0	-15753	25566	25182	24816	24432	24066	25000	24250	71	7400	500	18350	50	1	14287836	3443	7.36	0.91	12	0.28	3276.00	26565.00	27200	20230630	-11.40	18480	20231031	30.41	27200	-11.40	20230630	18480	30.41	20231031	27200	-11.40	20230630	18480	30.41	20231031	2.75	N	102710	500	71 억	1670096	N	N	2	N	N
78	20231215	120725	57	100.00	KOSDAQ	화학	N	N	N	N		N	24300	-500	5	-2.02	819661400	33678	83.26	24800	24800	24050	32200	17400	24800	24338.19	11.69	0	-13695	25566	25182	24816	24432	24066	25000	24250	71	7400	500	18350	50	1	14287836	3472	7.42	0.91	12	0.24	3276.00	26565.00	27200	20230630	-10.66	18480	20231031	31.49	27200	-10.66	20230630	18480	31.49	20231031	27200	-10.66	20230630	18480	31.49	20231031	2.75	N	102710	500	71 억	1670096	N	N	2	N	N
79	20231215	110720	57	100.00	KOSDAQ	화학	N	N	N	N		N	24350	-450	5	-1.81	771127500	31672	78.30	24800	24800	24050	32200	17400	24800	24347.29	11.69	0	-13830	25566	25182	24816	24432	24066	25000	24250	71	7400	500	18350	50	1	14287836	3479	7.43	0.92	12	0.22	3276.00	26565.00	27200	20230630	-10.48	18480	20231031	31.76	27200	-10.48	20230630	18480	31.76	20231031	27200	-10.48	20230630	18480	31.76	20231031	2.75	N	102710	500	71 억	1670096	N	N	2	N	N
80	20231215	100725	57	100.00	KOSDAQ	화학	N	N	N	N		N	24300	-500	5	-2.02	440838600	18015	44.54	24800	24800	24250	32200	17400	24800	24470.64	11.69	0	-6213	25566	25182	24816	24432	24066	25000	24250	71	7400	500	18350	50	1	14287836	3472	7.42	0.91	12	0.13	3276.00	26565.00	27200	20230630	-10.66	18480	20231031	31.49	27200	-10.66	20230630	18480	31.49	20231031	27200	-10.66	20230630	18480	31.49	20231031	2.75	N	102710	500	71 억	1670096	N	N	2	N	N
81	20231215	090727	57	100.00	KOSDAQ	화학	N	N	N	N		N	24700	-100	5	-0.40	4858500	197	0.49	24800	24800	24600	32200	17400	24800	24662.44	11.69	0	-104	25566	25182	24816	24432	24066	25000	24250	71	7400	500	18350	50	1	14287836	3529	7.54	0.93	12	0.00	3276.00	26565.00	27200	20230630	-9.19	18480	20231031	33.66	27200	-9.19	20230630	18480	33.66	20231031	27200	-9.19	20230630	18480	33.66	20231031	2.75	N	102710	500	71 억	1670096	N	N	2	N	N
82	20231214	160722	57	100.00	KOSDAQ	화학	N	N	N	N		N	24800	100	2	0.40	1001765900	40439	61.75	24850	25200	24450	32100	17300	24700	24772.27	11.68	0	634	25966	25332	24666	24032	23366	25650	24350	71	7400	500	18270	50	1	14287836	3543	7.57	0.93	12	0.28	3276.00	26565.00	27200	20230630	-8.82	18480	20231031	34.20	27200	-8.82	20230630	18480	34.20	20231031	27200	-8.82	20230630	18480	34.20	20231031	2.81	N	102710	500	71 억	1669456	N	N	2	N	N
83	20231214	150748	57	100.00	KOSDAQ	화학	N	N	N	N		N	24750	50	2	0.20	930228450	37553	57.34	24850	25200	24450	32100	17300	24700	24771.08	11.68	0	89	25966	25332	24666	24032	23366	25650	24350	71	7400	500	18270	50	1	14287836	3536	7.55	0.93	12	0.26	3276.00	26565.00	27200	20230630	-9.01	18480	20231031	33.93	27200	-9.01	20230630	18480	33.93	20231031	27200	-9.01	20230630	18480	33.93	20231031	2.81	N	102710	500	71 억	1669456	N	N	2	N	N
84	20231214	140730	57	100.00	KOSDAQ	화학	N	N	N	N		N	24800	100	2	0.40	829973000	33511	51.17	24850	25200	24450	32100	17300	24700	24767.18	11.68	0	-230	25966	25332	24666	24032	23366	25650	24350	71	7400	500	18270	50	1	14287836	3543	7.57	0.93	12	0.23	3276.00	26565.00	27200	20230630	-8.82	18480	20231031	34.20	27200	-8.82	20230630	18480	34.20	20231031	27200	-8.82	20230630	18480	34.20	20231031	2.81	N	102710	500	71 억	1669456	N	N	2	N	N
85	20231214	130744	57	100.00	KOSDAQ	화학	N	N	N	N		N	24800	100	2	0.40	652604300	26326	40.20	24850	25200	24450	32100	17300	24700	24789.35	11.68	0	-1115	25966	25332	24666	24032	23366	25650	24350	71	7400	500	18270	50	1	14287836	3543	7.57	0.93	12	0.18	3276.00	26565.00	27200	20230630	-8.82	18480	20231031	34.20	27200	-8.82	20230630	18480	34.20	20231031	27200	-8.82	20230630	18480	34.20	20231031	2.81	N	102710	500	71 억	1669456	N	N	2	N	N
86	20231214	120757	57	100.00	KOSDAQ	화학	N	N	N	N		N	24750	50	2	0.20	614357800	24784	37.85	24850	25200	24450	32100	17300	24700	24788.49	11.68	0	-886	25966	25332	24666	24032	23366	25650	24350	71	7400	500	18270	50	1	14287836	3536	7.55	0.93	12	0.17	3276.00	26565.00	27200	20230630	-9.01	18480	20231031	33.93	27200	-9.01	20230630	18480	33.93	20231031	27200	-9.01	20230630	18480	33.93	20231031	2.81	N	102710	500	71 억	1669456	N	N	2	N	N
87	20231214	110725	57	100.00	KOSDAQ	화학	N	N	N	N		N	24850	150	2	0.61	554224700	22362	34.15	24850	25200	24450	32100	17300	24700	24784.22	11.68	0	-111	25966	25332	24666	24032	23366	25650	24350	71	7400	500	18270	50	1	14287836	3551	7.59	0.94	12	0.16	3276.00	26565.00	27200	20230630	-8.64	18480	20231031	34.47	27200	-8.64	20230630	18480	34.47	20231031	27200	-8.64	20230630	18480	34.47	20231031	2.81	N	102710	500	71 억	1669456	N	N	2	N	N
88	20231214	100716	57	100.00	KOSDAQ	화학	N	N	N	N		N	24750	50	2	0.20	415615450	16788	25.64	24850	25200	24450	32100	17300	24700	24756.70	11.68	0	-856	25966	25332	24666	24032	23366	25650	24350	71	7400	500	18270	50	1	14287836	3536	7.55	0.93	12	0.12	3276.00	26565.00	27200	20230630	-9.01	18480	20231031	33.93	27200	-9.01	20230630	18480	33.93	20231031	27200	-9.01	20230630	18480	33.93	20231031	2.81	N	102710	500	71 억	1669456	N	N	2	N	N
89	20231214	090656	57	100.00	KOSDAQ	화학	N	N	N	N		N	24800	100	2	0.40	57246950	2296	3.51	24850	25000	24750	32100	17300	24700	24933.44	11.68	0	-1109	25966	25332	24666	24032	23366	25650	24350	71	7400	500	18270	50	1	14287836	3543	7.57	0.93	12	0.02	3276.00	26565.00	27200	20230630	-8.82	18480	20231031	34.20	27200	-8.82	20230630	18480	34.20	20231031	27200	-8.82	20230630	18480	34.20	20231031	2.81	N	102710	500	71 억	1669456	N	N	2	N	N
90	20231213	160721	57	100.00	KOSDAQ	화학	N	N	N	N		N	24700	500	2	2.07	1626116350	65452	127.82	24400	25300	24000	31450	16950	24200	24844.54	11.70	0	-2430	25100	24650	24300	23850	23500	24875	24075	71	7250	500	17900	50	1	14287836	3529	7.54	0.93	12	0.46	3276.00	26565.00	27200	20230630	-9.19	18480	20231031	33.66	27200	-9.19	20230630	18480	33.66	20231031	27200	-9.19	20230630	18480	33.66	20231031	2.75	N	102710	500	71 억	1672113	N	N	2	N	N
91	20231213	150737	57	100.00	KOSDAQ	화학	N	N	N	N		N	24550	350	2	1.45	1591871750	64063	125.11	24400	25300	24000	31450	16950	24200	24848.54	11.70	0	-2550	25100	24650	24300	23850	23500	24875	24075	71	7250	500	17900	50	1	14287836	3508	7.49	0.92	12	0.45	3276.00	26565.00	27200	20230630	-9.74	18480	20231031	32.85	27200	-9.74	20230630	18480	32.85	20231031	27200	-9.74	20230630	18480	32.85	20231031	2.75	N	102710	500	71 억	1672113	N	N	3	N	N
92	20231213	140735	57	100.00	KOSDAQ	화학	N	N	N	N		N	24800	600	2	2.48	1462383650	58817	114.87	24400	25300	24000	31450	16950	24200	24863.28	11.70	0	-3629	25100	24650	24300	23850	23500	24875	24075	71	7250	500	17900	50	1	14287836	3543	7.57	0.93	12	0.41	3276.00	26565.00	27200	20230630	-8.82	18480	20231031	34.20	27200	-8.82	20230630	18480	34.20	20231031	27200	-8.82	20230630	18480	34.20	20231031	2.75	N	102710	500	71 억	1672113	N	N	3	N	N
93	20231213	130737	57	100.00	KOSDAQ	화학	N	N	N	N		N	24650	450	2	1.86	1374298450	55264	107.93	24400	25300	24000	31450	16950	24200	24867.88	11.70	0	-3447	25100	24650	24300	23850	23500	24875	24075	71	7250	500	17900	50	1	14287836	3522	7.52	0.93	12	0.39	3276.00	26565.00	27200	20230630	-9.38	18480	20231031	33.39	27200	-9.38	20230630	18480	33.39	20231031	27200	-9.38	20230630	18480	33.39	20231031	2.75	N	102710	500	71 억	1672113	N	N	3	N	N
94	20231213	120734	57	100.00	KOSDAQ	화학	N	N	N	N		N	24750	550	2	2.27	1295186200	52055	101.66	24400	25300	24000	31450	16950	24200	24881.11	11.70	0	-3497	25100	24650	24300	23850	23500	24875	24075	71	7250	500	17900	50	1	14287836	3536	7.55	0.93	12	0.36	3276.00	26565.00	27200	20230630	-9.01	18480	20231031	33.93	27200	-9.01	20230630	18480	33.93	20231031	27200	-9.01	20230630	18480	33.93	20231031	2.75	N	102710	500	71 억	1672113	N	N	3	N	N
95	20231213	110737	57	100.00	KOSDAQ	화학	N	N	N	N		N	24550	350	2	1.45	1224011000	49166	96.02	24400	25300	24000	31450	16950	24200	24895.48	11.70	0	-2905	25100	24650	24300	23850	23500	24875	24075	71	7250	500	17900	50	1	14287836	3508	7.49	0.92	12	0.34	3276.00	26565.00	27200	20230630	-9.74	18480	20231031	32.85	27200	-9.74	20230630	18480	32.85	20231031	27200	-9.74	20230630	18480	32.85	20231031	2.75	N	102710	500	71 억	1672113	N	N	3	N	N
96	20231213	100740	57	100.00	KOSDAQ	화학	N	N	N	N		N	24500	300	2	1.24	1112416700	44607	87.11	24400	25300	24000	31450	16950	24200	24938.16	11.70	0	-2486	25100	24650	24300	23850	23500	24875	24075	71	7250	500	17900	50	1	14287836	3501	7.48	0.92	12	0.31	3276.00	26565.00	27200	20230630	-9.93	18480	20231031	32.58	27200	-9.93	20230630	18480	32.58	20231031	27200	-9.93	20230630	18480	32.58	20231031	2.75	N	102710	500	71 억	1672113	N	N	3	N	N
97	20231213	090730	57	100.00	KOSDAQ	화학	N	N	N	N		N	24500	300	2	1.24	106879300	4369	8.53	24400	24600	24000	31450	16950	24200	24463.10	11.70	0	-458	25100	24650	24300	23850	23500	24875	24075	71	7250	500	17900	50	1	14287836	3501	7.48	0.92	12	0.03	3276.00	26565.00	27200	20230630	-9.93	18480	20231031	32.58	27200	-9.93	20230630	18480	32.58	20231031	27200	-9.93	20230630	18480	32.58	20231031	2.75	N	102710	500	71 억	1672113	N	N	3	N	N
98	20231212	160705	57	100.00	KOSDAQ	화학	N	N	N	N		N	24200	200	2	0.83	1243548100	51182	108.40	23950	24750	23950	31200	16800	24000	24296.59	11.75	0	-6015	24733	24366	24033	23666	23333	24200	23500	71	7200	500	17760	50	1	14287836	3458	7.39	0.91	12	0.36	3276.00	26565.00	27200	20230630	-11.03	18480	20231031	30.95	27200	-11.03	20230630	18480	30.95	20231031	27200	-11.03	20230630	18480	30.95	20231031	2.79	N	102710	500	71 억	1679022	N	N	3	N	N
99	20231212	150713	57	100.00	KOSDAQ	화학	N	N	N	N		N	24100	100	2	0.42	974266950	40050	84.83	23950	24750	23950	31200	16800	24000	24326.27	11.75	0	961	24733	24366	24033	23666	23333	24200	23500	71	7200	500	17760	50	1	14287836	3443	7.36	0.91	12	0.28	3276.00	26565.00	27200	20230630	-11.40	18480	20231031	30.41	27200	-11.40	20230630	18480	30.41	20231031	27200	-11.40	20230630	18480	30.41	20231031	2.79	N	102710	500	71 억	1679022	N	N	4	N	N
100	20231212	140635	57	100.00	KOSDAQ	화학	N	N	N	N		N	24250	250	2	1.04	910559500	37415	79.25	23950	24750	23950	31200	16800	24000	24336.75	11.75	0	1293	24733	24366	24033	23666	23333	24200	23500	71	7200	500	17760	50	1	14287836	3465	7.40	0.91	12	0.26	3276.00	26565.00	27200	20230630	-10.85	18480	20231031	31.22	27200	-10.85	20230630	18480	31.22	20231031	27200	-10.85	20230630	18480	31.22	20231031	2.79	N	102710	500	71 억	1679022	N	N	4	N	N
101	20231212	130635	57	100.00	KOSDAQ	화학	N	N	N	N		N	24150	150	2	0.62	779370650	31971	67.72	23950	24750	23950	31200	16800	24000	24377.42	11.75	0	-1613	24733	24366	24033	23666	23333	24200	23500	71	7200	500	17760	50	1	14287836	3451	7.37	0.91	12	0.22	3276.00	26565.00	27200	20230630	-11.21	18480	20231031	30.68	27200	-11.21	20230630	18480	30.68	20231031	27200	-11.21	20230630	18480	30.68	20231031	2.79	N	102710	500	71 억	1679022	N	N	4	N	N
102	20231212	120630	57	100.00	KOSDAQ	화학	N	N	N	N		N	24100	100	2	0.42	704688250	28875	61.16	23950	24750	23950	31200	16800	24000	24404.79	11.75	0	-1764	24733	24366	24033	23666	23333	24200	23500	71	7200	500	17760	50	1	14287836	3443	7.36	0.91	12	0.20	3276.00	26565.00	27200	20230630	-11.40	18480	20231031	30.41	27200	-11.40	20230630	18480	30.41	20231031	27200	-11.40	20230630	18480	30.41	20231031	2.79	N	102710	500	71 억	1679022	N	N	4	N	N
103	20231212	110640	57	100.00	KOSDAQ	화학	N	N	N	N		N	24200	200	2	0.83	595672100	24366	51.61	23950	24750	23950	31200	16800	24000	24446.86	11.75	0	-2713	24733	24366	24033	23666	23333	24200	23500	71	7200	500	17760	50	1	14287836	3458	7.39	0.91	12	0.17	3276.00	26565.00	27200	20230630	-11.03	18480	20231031	30.95	27200	-11.03	20230630	18480	30.95	20231031	27200	-11.03	20230630	18480	30.95	20231031	2.79	N	102710	500	71 억	1679022	N	N	4	N	N
104	20231212	100706	57	100.00	KOSDAQ	화학	N	N	N	N		N	24300	300	2	1.25	502059000	20512	43.44	23950	24750	23950	31200	16800	24000	24476.36	11.75	0	-920	24733	24366	24033	23666	23333	24200	23500	71	7200	500	17760	50	1	14287836	3472	7.42	0.91	12	0.14	3276.00	26565.00	27200	20230630	-10.66	18480	20231031	31.49	27200	-10.66	20230630	18480	31.49	20231031	27200	-10.66	20230630	18480	31.49	20231031	2.79	N	102710	500	71 억	1679022	N	N	4	N	N
105	20231212	090705	57	100.00	KOSDAQ	화학	N	N	N	N		N	24650	650	2	2.71	93934150	3850	8.15	23950	24650	23950	31200	16800	24000	24398.48	11.75	0	1514	24733	24366	24033	23666	23333	24200	23500	71	7200	500	17760	50	1	14287836	3522	7.52	0.93	12	0.03	3276.00	26565.00	27200	20230630	-9.38	18480	20231031	33.39	27200	-9.38	20230630	18480	33.39	20231031	27200	-9.38	20230630	18480	33.39	20231031	2.79	N	102710	500	71 억	1679022	N	N	4	N	N
106	20231211	160708	57	100.00	KOSDAQ	화학	N	N	N	N		N	24000	-100	5	-0.41	1131667950	47199	136.04	24300	24400	23700	31300	16900	24100	23976.52	11.79	-1313	-7065	25066	24582	24166	23682	23266	24825	23925	71	7200	500	17830	50	1	14287836	3429	7.33	0.90	12	0.33	3276.00	26565.00	27200	20230630	-11.76	18480	20231031	29.87	27200	-11.76	20230630	18480	29.87	20231031	27200	-11.76	20230630	18480	29.87	20231031	2.80	N	102710	500	71 억	1685070	N	N	4	N	N
107	20231211	150705	57	100.00	KOSDAQ	화학	N	N	N	N		N	23950	-150	5	-0.62	1100209450	45887	132.26	24300	24400	23700	31300	16900	24100	23976.50	11.79	-1313	-6826	25066	24582	24166	23682	23266	24825	23925	71	7200	500	17830	50	1	14287836	3422	7.31	0.90	12	0.32	3276.00	26565.00	27200	20230630	-11.95	18480	20231031	29.60	27200	-11.95	20230630	18480	29.60	20231031	27200	-11.95	20230630	18480	29.60	20231031	2.80	N	102710	500	71 억	1685070	N	N	5	N	N
108	20231211	140704	57	100.00	KOSDAQ	화학	N	N	N	N		N	24000	-100	5	-0.41	1070225500	44635	128.65	24300	24400	23700	31300	16900	24100	23977.27	11.79	-1313	-7585	25066	24582	24166	23682	23266	24825	23925	71	7200	500	17830	50	1	14287836	3429	7.33	0.90	12	0.31	3276.00	26565.00	27200	20230630	-11.76	18480	20231031	29.87	27200	-11.76	20230630	18480	29.87	20231031	27200	-11.76	20230630	18480	29.87	20231031	2.80	N	102710	500	71 억	1685070	N	N	5	N	N
109	20231211	130706	57	100.00	KOSDAQ	화학	N	N	N	N		N	24100	0	3	0.00	763781000	31845	91.79	24300	24400	23700	31300	16900	24100	23984.33	11.79	-1313	-8799	25066	24582	24166	23682	23266	24825	23925	71	7200	500	17830	50	1	14287836	3443	7.36	0.91	12	0.22	3276.00	26565.00	27200	20230630	-11.40	18480	20231031	30.41	27200	-11.40	20230630	18480	30.41	20231031	27200	-11.40	20230630	18480	30.41	20231031	2.80	N	102710	500	71 억	1685070	N	N	5	N	N
110	20231211	120705	57	100.00	KOSDAQ	화학	N	N	N	N		N	23950	-150	5	-0.62	507715850	21256	61.27	24300	24300	23700	31300	16900	24100	23885.77	11.79	-1313	-6316	25066	24582	24166	23682	23266	24825	23925	71	7200	500	17830	50	1	14287836	3422	7.31	0.90	12	0.15	3276.00	26565.00	27200	20230630	-11.95	18480	20231031	29.60	27200	-11.95	20230630	18480	29.60	20231031	27200	-11.95	20230630	18480	29.60	20231031	2.80	N	102710	500	71 억	1685070	N	N	5	N	N
111	20231211	110703	57	100.00	KOSDAQ	화학	N	N	N	N		N	24000	-100	5	-0.41	410956550	17219	49.63	24300	24300	23700	31300	16900	24100	23866.46	11.79	-1313	-4747	25066	24582	24166	23682	23266	24825	23925	71	7200	500	17830	50	1	14287836	3429	7.33	0.90	12	0.12	3276.00	26565.00	27200	20230630	-11.76	18480	20231031	29.87	27200	-11.76	20230630	18480	29.87	20231031	27200	-11.76	20230630	18480	29.87	20231031	2.80	N	102710	500	71 억	1685070	N	N	5	N	N
112	20231211	100701	57	100.00	KOSDAQ	화학	N	N	N	N		N	24100	0	3	0.00	257723950	10784	31.08	24300	24300	23750	31300	16900	24100	23898.73	11.79	-1313	-2864	25066	24582	24166	23682	23266	24825	23925	71	7200	500	17830	50	1	14287836	3443	7.36	0.91	12	0.08	3276.00	26565.00	27200	20230630	-11.40	18480	20231031	30.41	27200	-11.40	20230630	18480	30.41	20231031	27200	-11.40	20230630	18480	30.41	20231031	2.80	N	102710	500	71 억	1685070	N	N	5	N	N
113	20231211	090701	57	100.00	KOSDAQ	화학	N	N	N	N		N	24000	-100	5	-0.41	21031350	876	2.52	24300	24300	24000	31300	16900	24100	24008.39	11.79	-1313	-692	25066	24582	24166	23682	23266	24825	23925	71	7200	500	17830	50	1	14287836	3429	7.33	0.90	12	0.01	3276.00	26565.00	27200	20230630	-11.76	18480	20231031	29.87	27200	-11.76	20230630	18480	29.87	20231031	27200	-11.76	20230630	18480	29.87	20231031	2.80	N	102710	500	71 억	1685070	N	N	5	N	N
114	20231208	160654	57	100.00	KOSDAQ	화학	N	N	N	N		N	24100	250	2	1.05	840803400	34662	115.16	23750	24650	23750	31000	16700	23850	24257.23	11.79	0	1185	24450	24150	23750	23450	23050	23950	23250	71	7150	500	17640	50	1	14287836	3443	7.36	0.91	12	0.24	3276.00	26565.00	27200	20230630	-11.40	18480	20231031	30.41	27200	-11.40	20230630	18480	30.41	20231031	27200	-11.40	20230630	18480	30.41	20231031	2.80	N	102710	500	71 억	1685070	N	N	5	N	N
115	20231208	150658	57	100.00	KOSDAQ	화학	N	N	N	N		N	24100	250	2	1.05	822334100	33894	112.61	23750	24650	23750	31000	16700	23850	24261.94	11.79	0	1460	24450	24150	23750	23450	23050	23950	23250	71	7150	500	17640	50	1	14287836	3443	7.36	0.91	12	0.24	3276.00	26565.00	27200	20230630	-11.40	18480	20231031	30.41	27200	-11.40	20230630	18480	30.41	20231031	27200	-11.40	20230630	18480	30.41	20231031	2.80	N	102710	500	71 억	1685070	N	N	7	N	N
116	20231208	140656	57	100.00	KOSDAQ	화학	N	N	N	N		N	24050	200	2	0.84	754277750	31056	103.18	23750	24650	23750	31000	16700	23850	24287.67	11.79	0	1073	24450	24150	23750	23450	23050	23950	23250	71	7150	500	17640	50	1	14287836	3436	7.34	0.91	12	0.22	3276.00	26565.00	27200	20230630	-11.58	18480	20231031	30.14	27200	-11.58	20230630	18480	30.14	20231031	27200	-11.58	20230630	18480	30.14	20231031	2.80	N	102710	500	71 억	1685070	N	N	7	N	N
117	20231208	130656	57	100.00	KOSDAQ	화학	N	N	N	N		N	24050	200	2	0.84	695984200	28633	95.13	23750	24650	23750	31000	16700	23850	24307.07	11.79	0	446	24450	24150	23750	23450	23050	23950	23250	71	7150	500	17640	50	1	14287836	3436	7.34	0.91	12	0.20	3276.00	26565.00	27200	20230630	-11.58	18480	20231031	30.14	27200	-11.58	20230630	18480	30.14	20231031	27200	-11.58	20230630	18480	30.14	20231031	2.80	N	102710	500	71 억	1685070	N	N	7	N	N
118	20231208	120653	57	100.00	KOSDAQ	화학	N	N	N	N		N	24050	200	2	0.84	631599250	25963	86.26	23750	24650	23750	31000	16700	23850	24326.90	11.79	0	367	24450	24150	23750	23450	23050	23950	23250	71	7150	500	17640	50	1	14287836	3436	7.34	0.91	12	0.18	3276.00	26565.00	27200	20230630	-11.58	18480	20231031	30.14	27200	-11.58	20230630	18480	30.14	20231031	27200	-11.58	20230630	18480	30.14	20231031	2.80	N	102710	500	71 억	1685070	N	N	7	N	N
119	20231208	110650	57	100.00	KOSDAQ	화학	N	N	N	N		N	24200	350	2	1.47	547174650	22464	74.64	23750	24650	23750	31000	16700	23850	24357.85	11.79	0	199	24450	24150	23750	23450	23050	23950	23250	71	7150	500	17640	50	1	14287836	3458	7.39	0.91	12	0.16	3276.00	26565.00	27200	20230630	-11.03	18480	20231031	30.95	27200	-11.03	20230630	18480	30.95	20231031	27200	-11.03	20230630	18480	30.95	20231031	2.80	N	102710	500	71 억	1685070	N	N	7	N	N
120	20231208	100659	57	100.00	KOSDAQ	화학	N	N	N	N		N	24500	650	2	2.73	452897900	18598	61.79	23750	24650	23750	31000	16700	23850	24351.97	11.79	0	708	24450	24150	23750	23450	23050	23950	23250	71	7150	500	17640	50	1	14287836	3501	7.48	0.92	12	0.13	3276.00	26565.00	27200	20230630	-9.93	18480	20231031	32.58	27200	-9.93	20230630	18480	32.58	20231031	27200	-9.93	20230630	18480	32.58	20231031	2.80	N	102710	500	71 억	1685070	N	N	7	N	N
121	20231208	090649	57	100.00	KOSDAQ	화학	N	N	N	N		N	24000	150	2	0.63	62575250	2617	8.69	23750	24150	23750	31000	16700	23850	23911.06	11.79	0	1849	24450	24150	23750	23450	23050	23950	23250	71	7150	500	17640	50	1	14287836	3429	7.33	0.90	12	0.02	3276.00	26565.00	27200	20230630	-11.76	18480	20231031	29.87	27200	-11.76	20230630	18480	29.87	20231031	27200	-11.76	20230630	18480	29.87	20231031	2.80	N	102710	500	71 억	1685070	N	N	7	N	N
122	20231207	160652	57	100.00	KOSDAQ	화학	N	N	N	N		N	23850	-150	5	-0.62	714022650	30096	47.07	23950	24050	23350	31200	16800	24000	23724.84	11.81	0	-3425	24633	24316	23783	23466	22933	24475	23625	71	7200	500	17760	50	1	14287836	3408	7.28	0.90	12	0.21	3276.00	26565.00	27200	20230630	-12.32	18480	20231031	29.06	27200	-12.32	20230630	18480	29.06	20231031	27200	-12.32	20230630	18480	29.06	20231031	2.86	N	102710	500	71 억	1687437	N	N	7	N	N
123	20231207	150654	57	100.00	KOSDAQ	화학	N	N	N	N		N	23750	-250	5	-1.04	691782050	29162	45.61	23950	24050	23350	31200	16800	24000	23722.04	11.81	0	-2985	24633	24316	23783	23466	22933	24475	23625	71	7200	500	17760	50	1	14287836	3393	7.25	0.89	12	0.20	3276.00	26565.00	27200	20230630	-12.68	18480	20231031	28.52	27200	-12.68	20230630	18480	28.52	20231031	27200	-12.68	20230630	18480	28.52	20231031	2.86	N	102710	500	71 억	1687437	N	N	11	N	N
124	20231207	140650	57	100.00	KOSDAQ	화학	N	N	N	N		N	23600	-400	5	-1.67	411710900	17440	27.28	23950	23950	23350	31200	16800	24000	23607.28	11.81	0	-581	24633	24316	23783	23466	22933	24475	23625	71	7200	500	17760	50	1	14287836	3372	7.20	0.89	12	0.12	3276.00	26565.00	27200	20230630	-13.24	18480	20231031	27.71	27200	-13.24	20230630	18480	27.71	20231031	27200	-13.24	20230630	18480	27.71	20231031	2.86	N	102710	500	71 억	1687437	N	N	11	N	N
125	20231207	130650	57	100.00	KOSDAQ	화학	N	N	N	N		N	23650	-350	5	-1.46	387220750	16403	25.65	23950	23950	23350	31200	16800	24000	23606.70	11.81	0	-1044	24633	24316	23783	23466	22933	24475	23625	71	7200	500	17760	50	1	14287836	3379	7.22	0.89	12	0.11	3276.00	26565.00	27200	20230630	-13.05	18480	20231031	27.98	27200	-13.05	20230630	18480	27.98	20231031	27200	-13.05	20230630	18480	27.98	20231031	2.86	N	102710	500	71 억	1687437	N	N	11	N	N
126	20231207	120651	57	100.00	KOSDAQ	화학	N	N	N	N		N	23600	-400	5	-1.67	365030150	15462	24.18	23950	23950	23350	31200	16800	24000	23608.21	11.81	0	-1362	24633	24316	23783	23466	22933	24475	23625	71	7200	500	17760	50	1	14287836	3372	7.20	0.89	12	0.11	3276.00	26565.00	27200	20230630	-13.24	18480	20231031	27.71	27200	-13.24	20230630	18480	27.71	20231031	27200	-13.24	20230630	18480	27.71	20231031	2.86	N	102710	500	71 억	1687437	N	N	11	N	N
127	20231207	110647	57	100.00	KOSDAQ	화학	N	N	N	N		N	23600	-400	5	-1.67	343187000	14537	22.74	23950	23950	23350	31200	16800	24000	23607.83	11.81	0	-1400	24633	24316	23783	23466	22933	24475	23625	71	7200	500	17760	50	1	14287836	3372	7.20	0.89	12	0.10	3276.00	26565.00	27200	20230630	-13.24	18480	20231031	27.71	27200	-13.24	20230630	18480	27.71	20231031	27200	-13.24	20230630	18480	27.71	20231031	2.86	N	102710	500	71 억	1687437	N	N	11	N	N
128	20231207	100646	57	100.00	KOSDAQ	화학	N	N	N	N		N	23750	-250	5	-1.04	248581750	10543	16.49	23950	23950	23350	31200	16800	24000	23577.90	11.81	0	34	24633	24316	23783	23466	22933	24475	23625	71	7200	500	17760	50	1	14287836	3393	7.25	0.89	12	0.07	3276.00	26565.00	27200	20230630	-12.68	18480	20231031	28.52	27200	-12.68	20230630	18480	28.52	20231031	27200	-12.68	20230630	18480	28.52	20231031	2.86	N	102710	500	71 억	1687437	N	N	11	N	N
129	20231207	090653	57	100.00	KOSDAQ	화학	N	N	N	N		N	23700	-300	5	-1.25	58858700	2487	3.89	23950	23950	23550	31200	16800	24000	23666.55	11.81	0	1088	24633	24316	23783	23466	22933	24475	23625	71	7200	500	17760	50	1	14287836	3386	7.23	0.89	12	0.02	3276.00	26565.00	27200	20230630	-12.87	18480	20231031	28.25	27200	-12.87	20230630	18480	28.25	20231031	27200	-12.87	20230630	18480	28.25	20231031	2.86	N	102710	500	71 억	1687437	N	N	11	N	N
130	20231206	160642	57	100.00	KOSDAQ	화학	N	N	N	N		N	24000	50	2	0.21	1515989750	63937	103.01	23850	24100	23250	31100	16800	23950	23708.74	11.65	0	19302	25150	24550	24150	23550	23150	24350	23350	71	7150	500	17720	50	1	14287836	3429	7.33	0.90	12	0.45	3276.00	26565.00	27200	20230630	-11.76	18480	20231031	29.87	27200	-11.76	20230630	18480	29.87	20231031	27200	-11.76	20230630	18480	29.87	20231031	2.89	N	102710	500	71 억	1665082	N	N	11	N	N
131	20231206	150652	57	100.00	KOSDAQ	화학	N	N	N	N		N	23850	-100	5	-0.42	1399973350	59092	95.20	23850	24100	23250	31100	16800	23950	23691.38	11.65	0	19498	25150	24550	24150	23550	23150	24350	23350	71	7150	500	17720	50	1	14287836	3408	7.28	0.90	12	0.41	3276.00	26565.00	27200	20230630	-12.32	18480	20231031	29.06	27200	-12.32	20230630	18480	29.06	20231031	27200	-12.32	20230630	18480	29.06	20231031	2.89	N	102710	500	71 억	1665082	N	N	3	N	N
132	20231206	140651	57	100.00	KOSDAQ	화학	N	N	N	N		N	23700	-250	5	-1.04	1286464400	54325	87.52	23850	24100	23250	31100	16800	23950	23680.84	11.65	0	19365	25150	24550	24150	23550	23150	24350	23350	71	7150	500	17720	50	1	14287836	3386	7.23	0.89	12	0.38	3276.00	26565.00	27200	20230630	-12.87	18480	20231031	28.25	27200	-12.87	20230630	18480	28.25	20231031	27200	-12.87	20230630	18480	28.25	20231031	2.89	N	102710	500	71 억	1665082	N	N	3	N	N
133	20231206	130644	57	100.00	KOSDAQ	화학	N	N	N	N		N	23700	-250	5	-1.04	1103158600	46580	75.05	23850	24100	23250	31100	16800	23950	23683.04	11.65	0	15518	25150	24550	24150	23550	23150	24350	23350	71	7150	500	17720	50	1	14287836	3386	7.23	0.89	12	0.33	3276.00	26565.00	27200	20230630	-12.87	18480	20231031	28.25	27200	-12.87	20230630	18480	28.25	20231031	27200	-12.87	20230630	18480	28.25	20231031	2.89	N	102710	500	71 억	1665082	N	N	3	N	N
134	20231206	120641	57	100.00	KOSDAQ	화학	N	N	N	N		N	23900	-50	5	-0.21	947252950	40023	64.48	23850	24100	23250	31100	16800	23950	23667.64	11.65	0	14324	25150	24550	24150	23550	23150	24350	23350	71	7150	500	17720	50	1	14287836	3415	7.30	0.90	12	0.28	3276.00	26565.00	27200	20230630	-12.13	18480	20231031	29.33	27200	-12.13	20230630	18480	29.33	20231031	27200	-12.13	20230630	18480	29.33	20231031	2.89	N	102710	500	71 억	1665082	N	N	3	N	N
135	20231206	110653	57	100.00	KOSDAQ	화학	N	N	N	N		N	23800	-150	5	-0.63	844912200	35734	57.57	23850	24100	23250	31100	16800	23950	23644.40	11.65	0	12356	25150	24550	24150	23550	23150	24350	23350	71	7150	500	17720	50	1	14287836	3401	7.26	0.90	12	0.25	3276.00	26565.00	27200	20230630	-12.50	18480	20231031	28.79	27200	-12.50	20230630	18480	28.79	20231031	27200	-12.50	20230630	18480	28.79	20231031	2.89	N	102710	500	71 억	1665082	N	N	3	N	N
136	20231206	100644	57	100.00	KOSDAQ	화학	N	N	N	N		N	23600	-350	5	-1.46	671287350	28437	45.82	23850	23900	23250	31100	16800	23950	23606.00	11.65	0	10995	25150	24550	24150	23550	23150	24350	23350	71	7150	500	17720	50	1	14287836	3372	7.20	0.89	12	0.20	3276.00	26565.00	27200	20230630	-13.24	18480	20231031	27.71	27200	-13.24	20230630	18480	27.71	20231031	27200	-13.24	20230630	18480	27.71	20231031	2.89	N	102710	500	71 억	1665082	N	N	3	N	N
137	20231206	090646	57	100.00	KOSDAQ	화학	N	N	N	N		N	23650	-300	5	-1.25	199563500	8416	13.56	23850	23900	23650	31100	16800	23950	23712.11	11.65	0	4172	25150	24550	24150	23550	23150	24350	23350	71	7150	500	17720	50	1	14287836	3379	7.22	0.89	12	0.06	3276.00	26565.00	27200	20230630	-13.05	18480	20231031	27.98	27200	-13.05	20230630	18480	27.98	20231031	27200	-13.05	20230630	18480	27.98	20231031	2.89	N	102710	500	71 억	1665082	N	N	3	N	N
138	20231205	160650	57	100.00	KOSDAQ	화학	N	N	N	N		N	23950	-450	5	-1.84	1502515400	62033	71.41	24200	24750	23750	31700	17100	24400	24221.28	11.56	0	12245	25566	24982	24366	23782	23166	24675	23475	71	7300	500	18050	50	1	14287836	3422	7.31	0.90	12	0.43	3276.00	26565.00	27200	20230630	-11.95	18480	20231031	29.60	27200	-11.95	20230630	18480	29.60	20231031	27200	-11.95	20230630	18480	29.60	20231031	2.82	N	102710	500	71 억	1651586	N	N	3	N	N
139	20231205	150646	57	100.00	KOSDAQ	화학	N	N	N	N		N	23900	-500	5	-2.05	1370315550	56491	65.03	24200	24750	23800	31700	17100	24400	24257.22	11.56	0	9968	25566	24982	24366	23782	23166	24675	23475	71	7300	500	18050	50	1	14287836	3415	7.30	0.90	12	0.40	3276.00	26565.00	27200	20230630	-12.13	18480	20231031	29.33	27200	-12.13	20230630	18480	29.33	20231031	27200	-12.13	20230630	18480	29.33	20231031	2.82	N	102710	500	71 억	1651586	N	N	3	N	N
140	20231205	140647	57	100.00	KOSDAQ	화학	N	N	N	N		N	24100	-300	5	-1.23	981957500	40265	46.35	24200	24750	23950	31700	17100	24400	24387.37	11.56	0	5341	25566	24982	24366	23782	23166	24675	23475	71	7300	500	18050	50	1	14287836	3443	7.36	0.91	12	0.28	3276.00	26565.00	27200	20230630	-11.40	18480	20231031	30.41	27200	-11.40	20230630	18480	30.41	20231031	27200	-11.40	20230630	18480	30.41	20231031	2.82	N	102710	500	71 억	1651586	N	N	3	N	N
141	20231205	130645	57	100.00	KOSDAQ	화학	N	N	N	N		N	24550	150	2	0.61	583780800	23828	27.43	24200	24750	24050	31700	17100	24400	24499.80	11.56	0	569	25566	24982	24366	23782	23166	24675	23475	71	7300	500	18050	50	1	14287836	3508	7.49	0.92	12	0.17	3276.00	26565.00	27200	20230630	-9.74	18480	20231031	32.85	27200	-9.74	20230630	18480	32.85	20231031	27200	-9.74	20230630	18480	32.85	20231031	2.82	N	102710	500	71 억	1651586	N	N	3	N	N
142	20231205	120641	57	100.00	KOSDAQ	화학	N	N	N	N		N	24550	150	2	0.61	534342950	21811	25.11	24200	24750	24050	31700	17100	24400	24498.81	11.56	0	404	25566	24982	24366	23782	23166	24675	23475	71	7300	500	18050	50	1	14287836	3508	7.49	0.92	12	0.15	3276.00	26565.00	27200	20230630	-9.74	18480	20231031	32.85	27200	-9.74	20230630	18480	32.85	20231031	27200	-9.74	20230630	18480	32.85	20231031	2.82	N	102710	500	71 억	1651586	N	N	3	N	N
143	20231205	110641	57	100.00	KOSDAQ	화학	N	N	N	N		N	24550	150	2	0.61	470619100	19209	22.11	24200	24750	24050	31700	17100	24400	24499.95	11.56	0	236	25566	24982	24366	23782	23166	24675	23475	71	7300	500	18050	50	1	14287836	3508	7.49	0.92	12	0.13	3276.00	26565.00	27200	20230630	-9.74	18480	20231031	32.85	27200	-9.74	20230630	18480	32.85	20231031	27200	-9.74	20230630	18480	32.85	20231031	2.82	N	102710	500	71 억	1651586	N	N	3	N	N
144	20231205	100643	57	100.00	KOSDAQ	화학	N	N	N	N		N	24700	300	2	1.23	325833150	13317	15.33	24200	24750	24050	31700	17100	24400	24467.48	11.56	0	1919	25566	24982	24366	23782	23166	24675	23475	71	7300	500	18050	50	1	14287836	3529	7.54	0.93	12	0.09	3276.00	26565.00	27200	20230630	-9.19	18480	20231031	33.66	27200	-9.19	20230630	18480	33.66	20231031	27200	-9.19	20230630	18480	33.66	20231031	2.82	N	102710	500	71 억	1651586	N	N	3	N	N
145	20231205	090642	57	100.00	KOSDAQ	화학	N	N	N	N		N	24400	0	3	0.00	102080850	4208	4.84	24200	24400	24050	31700	17100	24400	24258.59	11.56	0	243	25566	24982	24366	23782	23166	24675	23475	71	7300	500	18050	50	1	14287836	3486	7.45	0.92	12	0.03	3276.00	26565.00	27200	20230630	-10.29	18480	20231031	32.03	27200	-10.29	20230630	18480	32.03	20231031	27200	-10.29	20230630	18480	32.03	20231031	2.82	N	102710	500	71 억	1651586	N	N	3	N	N
146	20231204	160638	57	100.00	KOSDAQ	화학	N	N	N	N		N	24400	-200	5	-0.81	2110389050	86740	203.72	24900	24950	23750	31950	17250	24600	24330.03	11.49	0	9573	25300	24950	24700	24350	24100	24825	24225	71	7350	500	18200	50	1	14287836	3486	7.45	0.92	12	0.61	3276.00	26565.00	27200	20230630	-10.29	18480	20231031	32.03	27200	-10.29	20230630	18480	32.03	20231031	27200	-10.29	20230630	18480	32.03	20231031	2.66	N	102710	500	71 억	1641309	N	N	3	N	N
147	20231204	150642	57	100.00	KOSDAQ	화학	N	N	N	N		N	24150	-450	5	-1.83	1936973350	79603	186.95	24900	24950	23750	31950	17250	24600	24332.92	11.49	0	8723	25300	24950	24700	24350	24100	24825	24225	71	7350	500	18200	50	1	14287836	3451	7.37	0.91	12	0.56	3276.00	26565.00	27200	20230630	-11.21	18480	20231031	30.68	27200	-11.21	20230630	18480	30.68	20231031	27200	-11.21	20230630	18480	30.68	20231031	2.66	N	102710	500	71 억	1641309	N	N	2	N	N
148	20231204	140638	57	100.00	KOSDAQ	화학	N	N	N	N		N	24400	-200	5	-0.81	1538991500	63167	148.35	24900	24950	23750	31950	17250	24600	24363.85	11.49	0	5724	25300	24950	24700	24350	24100	24825	24225	71	7350	500	18200	50	1	14287836	3486	7.45	0.92	12	0.44	3276.00	26565.00	27200	20230630	-10.29	18480	20231031	32.03	27200	-10.29	20230630	18480	32.03	20231031	27200	-10.29	20230630	18480	32.03	20231031	2.66	N	102710	500	71 억	1641309	N	N	2	N	N
149	20231204	130636	57	100.00	KOSDAQ	화학	N	N	N	N		N	24500	-100	5	-0.41	1374056100	56403	132.47	24900	24950	23750	31950	17250	24600	24361.40	11.49	0	3473	25300	24950	24700	24350	24100	24825	24225	71	7350	500	18200	50	1	14287836	3501	7.48	0.92	12	0.39	3276.00	26565.00	27200	20230630	-9.93	18480	20231031	32.58	27200	-9.93	20230630	18480	32.58	20231031	27200	-9.93	20230630	18480	32.58	20231031	2.66	N	102710	500	71 억	1641309	N	N	2	N	N
150	20231204	120636	57	100.00	KOSDAQ	화학	N	N	N	N		N	24600	0	3	0.00	1295797300	53207	124.96	24900	24950	23750	31950	17250	24600	24353.89	11.49	0	2547	25300	24950	24700	24350	24100	24825	24225	71	7350	500	18200	50	1	14287836	3515	7.51	0.93	12	0.37	3276.00	26565.00	27200	20230630	-9.56	18480	20231031	33.12	27200	-9.56	20230630	18480	33.12	20231031	27200	-9.56	20230630	18480	33.12	20231031	2.66	N	102710	500	71 억	1641309	N	N	2	N	N
151	20231204	110639	57	100.00	KOSDAQ	화학	N	N	N	N		N	24550	-50	5	-0.20	1139169550	46835	110.00	24900	24950	23750	31950	17250	24600	24323.04	11.49	0	-1748	25300	24950	24700	24350	24100	24825	24225	71	7350	500	18200	50	1	14287836	3508	7.49	0.92	12	0.33	3276.00	26565.00	27200	20230630	-9.74	18480	20231031	32.85	27200	-9.74	20230630	18480	32.85	20231031	27200	-9.74	20230630	18480	32.85	20231031	2.66	N	102710	500	71 억	1641309	N	N	2	N	N
152	20231204	100638	57	100.00	KOSDAQ	화학	N	N	N	N		N	24050	-550	5	-2.24	928580200	38203	89.72	24900	24950	23750	31950	17250	24600	24306.47	11.49	0	-3479	25300	24950	24700	24350	24100	24825	24225	71	7350	500	18200	50	1	14287836	3436	7.34	0.91	12	0.27	3276.00	26565.00	27200	20230630	-11.58	18480	20231031	30.14	27200	-11.58	20230630	18480	30.14	20231031	27200	-11.58	20230630	18480	30.14	20231031	2.66	N	102710	500	71 억	1641309	N	N	2	N	N
153	20231204	090637	57	100.00	KOSDAQ	화학	N	N	N	N		N	24550	-50	5	-0.20	207334400	8401	19.73	24900	24950	24450	31950	17250	24600	24679.73	11.49	0	-2232	25300	24950	24700	24350	24100	24825	24225	71	7350	500	18200	50	1	14287836	3508	7.49	0.92	12	0.06	3276.00	26565.00	27200	20230630	-9.74	18480	20231031	32.85	27200	-9.74	20230630	18480	32.85	20231031	27200	-9.74	20230630	18480	32.85	20231031	2.66	N	102710	500	71 억	1641309	N	N	2	N	N
154	20231201	160637	57	100.00	KOSDAQ	화학	N	N	N	N		N	24600	-350	5	-1.40	1051749800	42557	60.57	24900	25050	24450	32400	17500	24950	24713.91	11.52	0	-4488	25550	25250	24800	24500	24050	25400	24650	71	7450	500	18460	50	1	14287836	3515	7.51	0.93	12	0.30	3276.00	26565.00	27200	20230630	-9.56	18480	20231031	33.12	27200	-9.56	20230630	18480	33.12	20231031	27200	-9.56	20230630	18480	33.12	20231031	2.64	N	102710	500	71 억	1645631	N	N	2	N	N
155	20231201	150636	57	100.00	KOSDAQ	화학	N	N	N	N		N	24650	-300	5	-1.20	1012831500	40976	58.32	24900	25050	24450	32400	17500	24950	24717.68	11.52	0	-4587	25550	25250	24800	24500	24050	25400	24650	71	7450	500	18460	50	1	14287836	3522	7.52	0.93	12	0.29	3276.00	26565.00	27200	20230630	-9.38	18480	20231031	33.39	27200	-9.38	20230630	18480	33.39	20231031	27200	-9.38	20230630	18480	33.39	20231031	2.64	N	102710	500	71 억	1645631	N	N	2	N	N
156	20231201	140636	57	100.00	KOSDAQ	화학	N	N	N	N		N	24550	-400	5	-1.60	755515150	30555	43.49	24900	25050	24450	32400	17500	24950	24726.40	11.52	0	-4563	25550	25250	24800	24500	24050	25400	24650	71	7450	500	18460	50	1	14287836	3508	7.49	0.92	12	0.21	3276.00	26565.00	27200	20230630	-9.74	18480	20231031	32.85	27200	-9.74	20230630	18480	32.85	20231031	27200	-9.74	20230630	18480	32.85	20231031	2.64	N	102710	500	71 억	1645631	N	N	2	N	N
157	20231201	130636	57	100.00	KOSDAQ	화학	N	N	N	N		N	24550	-400	5	-1.60	584449000	23594	33.58	24900	25050	24500	32400	17500	24950	24771.09	11.52	0	-3428	25550	25250	24800	24500	24050	25400	24650	71	7450	500	18460	50	1	14287836	3508	7.49	0.92	12	0.17	3276.00	26565.00	27200	20230630	-9.74	18480	20231031	32.85	27200	-9.74	20230630	18480	32.85	20231031	27200	-9.74	20230630	18480	32.85	20231031	2.64	N	102710	500	71 억	1645631	N	N	2	N	N
158	20231201	120642	57	100.00	KOSDAQ	화학	N	N	N	N		N	24700	-250	5	-1.00	443567850	17859	25.42	24900	25050	24500	32400	17500	24950	24837.22	11.52	0	-3247	25550	25250	24800	24500	24050	25400	24650	71	7450	500	18460	50	1	14287836	3529	7.54	0.93	12	0.12	3276.00	26565.00	27200	20230630	-9.19	18480	20231031	33.66	27200	-9.19	20230630	18480	33.66	20231031	27200	-9.19	20230630	18480	33.66	20231031	2.64	N	102710	500	71 억	1645631	N	N	2	N	N
159	20231201	110638	57	100.00	KOSDAQ	화학	N	N	N	N		N	24750	-200	5	-0.80	392701100	15798	22.49	24900	25050	24500	32400	17500	24950	24857.65	11.52	0	-3153	25550	25250	24800	24500	24050	25400	24650	71	7450	500	18460	50	1	14287836	3536	7.55	0.93	12	0.11	3276.00	26565.00	27200	20230630	-9.01	18480	20231031	33.93	27200	-9.01	20230630	18480	33.93	20231031	27200	-9.01	20230630	18480	33.93	20231031	2.64	N	102710	500	71 억	1645631	N	N	2	N	N
160	20231201	100643	57	100.00	KOSDAQ	화학	N	N	N	N		N	24950	0	3	0.00	196102050	7901	11.25	24900	25050	24500	32400	17500	24950	24819.90	11.52	0	-25	25550	25250	24800	24500	24050	25400	24650	71	7450	500	18460	50	1	14287836	3565	7.62	0.94	12	0.06	3276.00	26565.00	27200	20230630	-8.27	18480	20231031	35.01	27200	-8.27	20230630	18480	35.01	20231031	27200	-8.27	20230630	18480	35.01	20231031	2.64	N	102710	500	71 억	1645631	N	N	2	N	N
161	20231201	090635	57	100.00	KOSDAQ	화학	N	N	N	N		N	24550	-400	5	-1.60	51413750	2088	2.97	24900	24900	24500	32400	17500	24950	24623.44	11.52	0	396	25550	25250	24800	24500	24050	25400	24650	71	7450	500	18460	50	1	14287836	3508	7.49	0.92	12	0.01	3276.00	26565.00	27200	20230630	-9.74	18480	20231031	32.85	27200	-9.74	20230630	18480	32.85	20231031	27200	-9.74	20230630	18480	32.85	20231031	2.64	N	102710	500	71 억	1645631	N	N	2	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History