KissMeData/018290/price/prices-20231201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160345	57	100.00	KOSDAQ	화학	N	N	N	N	N	16320	-90	5	-0.55	10118657930	626477	110.24	16460	16470	15900	21300	11490	16410	16151.42	9.17	146208	115305	17110	16760	16450	16100	15790	16740	16080	179	4890	500	11150	10	1	35798007	5842	50.53	5.17	12	1.75	323.00	3158.00	21850	20231116	-25.31	5050	20230314	223.17	21850	-25.31	20231116	5050	223.17	20230314	21850	-25.31	20231116	5050	223.17	20230314	6.20	N	018290	500	178 억	3283349	N	N	474	N	N
3	20231229	150342	57	100.00	KOSDAQ	화학	N	N	N	N	N	16320	-90	5	-0.55	10118657930	626477	110.24	16460	16470	15900	21300	11490	16410	16151.42	9.17	146208	115305	17110	16760	16450	16100	15790	16740	16080	179	4890	500	11150	10	1	35798007	5842	50.53	5.17	12	1.75	323.00	3158.00	21850	20231116	-25.31	5050	20230314	223.17	21850	-25.31	20231116	5050	223.17	20230314	21850	-25.31	20231116	5050	223.17	20230314	6.20	N	018290	500	178 억	3283349	N	N	474	N	N
4	20231229	140342	57	100.00	KOSDAQ	화학	N	N	N	N	N	16320	-90	5	-0.55	10118657930	626477	110.24	16460	16470	15900	21300	11490	16410	16151.42	9.17	146208	115305	17110	16760	16450	16100	15790	16740	16080	179	4890	500	11150	10	1	35798007	5842	50.53	5.17	12	1.75	323.00	3158.00	21850	20231116	-25.31	5050	20230314	223.17	21850	-25.31	20231116	5050	223.17	20230314	21850	-25.31	20231116	5050	223.17	20230314	6.20	N	018290	500	178 억	3283349	N	N	474	N	N
5	20231229	130341	57	100.00	KOSDAQ	화학	N	N	N	N	N	16320	-90	5	-0.55	10118657930	626477	110.24	16460	16470	15900	21300	11490	16410	16151.42	9.17	146208	115305	17110	16760	16450	16100	15790	16740	16080	179	4890	500	11150	10	1	35798007	5842	50.53	5.17	12	1.75	323.00	3158.00	21850	20231116	-25.31	5050	20230314	223.17	21850	-25.31	20231116	5050	223.17	20230314	21850	-25.31	20231116	5050	223.17	20230314	6.20	N	018290	500	178 억	3283349	N	N	474	N	N
6	20231229	120342	57	100.00	KOSDAQ	화학	N	N	N	N	N	16320	-90	5	-0.55	10118657930	626477	110.24	16460	16470	15900	21300	11490	16410	16151.42	9.17	146208	115305	17110	16760	16450	16100	15790	16740	16080	179	4890	500	11150	10	1	35798007	5842	50.53	5.17	12	1.75	323.00	3158.00	21850	20231116	-25.31	5050	20230314	223.17	21850	-25.31	20231116	5050	223.17	20230314	21850	-25.31	20231116	5050	223.17	20230314	6.20	N	018290	500	178 억	3283349	N	N	474	N	N
7	20231229	110331	57	100.00	KOSDAQ	화학	N	N	N	N	N	16320	-90	5	-0.55	10118657930	626477	110.24	16460	16470	15900	21300	11490	16410	16151.42	9.17	146208	115305	17110	16760	16450	16100	15790	16740	16080	179	4890	500	11150	10	1	35798007	5842	50.53	5.17	12	1.75	323.00	3158.00	21850	20231116	-25.31	5050	20230314	223.17	21850	-25.31	20231116	5050	223.17	20230314	21850	-25.31	20231116	5050	223.17	20230314	6.20	N	018290	500	178 억	3283349	N	N	474	N	N
8	20231229	100332	57	100.00	KOSDAQ	화학	N	N	N	N	N	16320	-90	5	-0.55	10118657930	626477	110.24	16460	16470	15900	21300	11490	16410	16151.42	9.17	146208	115305	17110	16760	16450	16100	15790	16740	16080	179	4890	500	11150	10	1	35798007	5842	50.53	5.17	12	1.75	323.00	3158.00	21850	20231116	-25.31	5050	20230314	223.17	21850	-25.31	20231116	5050	223.17	20230314	21850	-25.31	20231116	5050	223.17	20230314	6.20	N	018290	500	178 억	3283349	N	N	474	N	N
9	20231229	090332	57	100.00	KOSDAQ	화학	N	N	N	N	N	16320	-90	5	-0.55	10118657930	626477	110.24	16460	16470	15900	21300	11490	16410	16151.42	9.17	146208	115305	17110	16760	16450	16100	15790	16740	16080	179	4890	500	11150	10	1	35798007	5842	50.53	5.17	12	1.75	323.00	3158.00	21850	20231116	-25.31	5050	20230314	223.17	21850	-25.31	20231116	5050	223.17	20230314	21850	-25.31	20231116	5050	223.17	20230314	6.20	N	018290	500	178 억	3283349	N	N	474	N	N
10	20231228	160329	57	100.00	KOSDAQ	화학	N	N	N	N	N	16320	-90	5	-0.55	10087432030	624553	109.90	16460	16470	15900	21300	11490	16410	16151.42	8.76	0	115305	17110	16760	16450	16100	15790	16740	16080	179	4890	500	11150	10	1	35798007	5842	50.53	5.17	12	1.74	323.00	3158.00	21850	20231116	-25.31	5050	20230314	223.17	21850	-25.31	20231116	5050	223.17	20230314	21850	-25.31	20231116	5050	223.17	20230314	6.20	N	018290	500	178 억	3137141	N	N	474	N	N
11	20231228	150333	57	100.00	KOSDAQ	화학	N	N	N	N	N	16180	-230	5	-1.40	9180935700	568850	100.10	16460	16470	15900	21300	11490	16410	16139.47	8.76	0	104043	17110	16760	16450	16100	15790	16740	16080	179	4890	500	11150	10	1	35798007	5792	50.09	5.12	12	1.59	323.00	3158.00	21850	20231116	-25.95	5050	20230314	220.40	21850	-25.95	20231116	5050	220.40	20230314	21850	-25.95	20231116	5050	220.40	20230314	6.20	N	018290	500	178 억	3137141	N	N	1021	N	N
12	20231228	140329	57	100.00	KOSDAQ	화학	N	N	N	N	N	16210	-200	5	-1.22	8026337930	497529	87.55	16460	16470	15900	21300	11490	16410	16132.40	8.76	0	80345	17110	16760	16450	16100	15790	16740	16080	179	4890	500	11150	10	1	35798007	5803	50.19	5.13	12	1.39	323.00	3158.00	21850	20231116	-25.81	5050	20230314	220.99	21850	-25.81	20231116	5050	220.99	20230314	21850	-25.81	20231116	5050	220.99	20230314	6.20	N	018290	500	178 억	3137141	N	N	1021	N	N
13	20231228	130330	57	100.00	KOSDAQ	화학	N	N	N	N	N	16160	-250	5	-1.52	6989717090	433538	76.29	16460	16470	15900	21300	11490	16410	16122.50	8.76	0	58922	17110	16760	16450	16100	15790	16740	16080	179	4890	500	11150	10	1	35798007	5785	50.03	5.12	12	1.21	323.00	3158.00	21850	20231116	-26.04	5050	20230314	220.00	21850	-26.04	20231116	5050	220.00	20230314	21850	-26.04	20231116	5050	220.00	20230314	6.20	N	018290	500	178 억	3137141	N	N	1021	N	N
14	20231228	120330	57	100.00	KOSDAQ	화학	N	N	N	N	N	16290	-120	5	-0.73	5371145650	333585	58.70	16460	16470	15900	21300	11490	16410	16101.28	8.76	0	24531	17110	16760	16450	16100	15790	16740	16080	179	4890	500	11150	10	1	35798007	5831	50.43	5.16	12	0.93	323.00	3158.00	21850	20231116	-25.45	5050	20230314	222.57	21850	-25.45	20231116	5050	222.57	20230314	21850	-25.45	20231116	5050	222.57	20230314	6.20	N	018290	500	178 억	3137141	N	N	1021	N	N
15	20231228	110330	57	100.00	KOSDAQ	화학	N	N	N	N	N	16120	-290	5	-1.77	4113932220	255877	45.03	16460	16470	15900	21300	11490	16410	16077.77	8.76	0	3733	17110	16760	16450	16100	15790	16740	16080	179	4890	500	11150	10	1	35798007	5771	49.91	5.10	12	0.71	323.00	3158.00	21850	20231116	-26.22	5050	20230314	219.21	21850	-26.22	20231116	5050	219.21	20230314	21850	-26.22	20231116	5050	219.21	20230314	6.20	N	018290	500	178 억	3137141	N	N	1021	N	N
16	20231228	100328	57	100.00	KOSDAQ	화학	N	N	N	N	N	16240	-170	5	-1.04	2248637430	139835	24.61	16460	16470	15900	21300	11490	16410	16080.65	8.76	0	-2205	17110	16760	16450	16100	15790	16740	16080	179	4890	500	11150	10	1	35798007	5814	50.28	5.14	12	0.39	323.00	3158.00	21850	20231116	-25.68	5050	20230314	221.58	21850	-25.68	20231116	5050	221.58	20230314	21850	-25.68	20231116	5050	221.58	20230314	6.20	N	018290	500	178 억	3137141	N	N	1021	N	N
17	20231228	090328	57	100.00	KOSDAQ	화학	N	N	N	N	N	16240	-170	5	-1.04	141452330	8664	1.52	16460	16470	16240	21300	11490	16410	16326.45	8.76	0	-2622	17110	16760	16450	16100	15790	16740	16080	179	4890	500	11150	10	1	35798007	5814	50.28	5.14	12	0.02	323.00	3158.00	21850	20231116	-25.68	5050	20230314	221.58	21850	-25.68	20231116	5050	221.58	20230314	21850	-25.68	20231116	5050	221.58	20230314	6.20	N	018290	500	178 억	3137141	N	N	1021	N	N
18	20231227	160328	57	100.00	KOSDAQ	화학	N	N	N	N	N	16410	100	2	0.61	9283242500	567562	104.57	16410	16800	16140	21200	11420	16310	16356.31	8.49	-745	103573	17436	16872	16436	15872	15436	16655	15655	179	4890	500	11090	10	1	35798007	5874	50.80	5.20	12	1.59	323.00	3158.00	21850	20231116	-24.90	5050	20230314	224.95	21850	-24.90	20231116	5050	224.95	20230314	21850	-24.90	20231116	5050	224.95	20230314	6.39	N	018290	500	178 억	3038922	N	N	1021	N	N
19	20231227	150331	57	100.00	KOSDAQ	화학	N	N	N	N	N	16430	120	2	0.74	8935873570	546404	100.67	16410	16800	16140	21200	11420	16310	16353.97	8.49	-745	99833	17436	16872	16436	15872	15436	16655	15655	179	4890	500	11090	10	1	35798007	5882	50.87	5.20	12	1.53	323.00	3158.00	21850	20231116	-24.81	5050	20230314	225.35	21850	-24.81	20231116	5050	225.35	20230314	21850	-24.81	20231116	5050	225.35	20230314	6.39	N	018290	500	178 억	3038922	N	N	66	N	N
20	20231227	140330	57	100.00	KOSDAQ	화학	N	N	N	N	N	16330	20	2	0.12	7689389610	470434	86.67	16410	16800	16140	21200	11420	16310	16345.31	8.49	-745	91630	17436	16872	16436	15872	15436	16655	15655	179	4890	500	11090	10	1	35798007	5846	50.56	5.17	12	1.31	323.00	3158.00	21850	20231116	-25.26	5050	20230314	223.37	21850	-25.26	20231116	5050	223.37	20230314	21850	-25.26	20231116	5050	223.37	20230314	6.39	N	018290	500	178 억	3038922	N	N	66	N	N
21	20231227	130328	57	100.00	KOSDAQ	화학	N	N	N	N	N	16310	0	3	0.00	6748702260	412872	76.07	16410	16800	16140	21200	11420	16310	16345.75	8.49	-745	77957	17436	16872	16436	15872	15436	16655	15655	179	4890	500	11090	10	1	35798007	5839	50.50	5.16	12	1.15	323.00	3158.00	21850	20231116	-25.35	5050	20230314	222.97	21850	-25.35	20231116	5050	222.97	20230314	21850	-25.35	20231116	5050	222.97	20230314	6.39	N	018290	500	178 억	3038922	N	N	66	N	N
22	20231227	120327	57	100.00	KOSDAQ	화학	N	N	N	N	N	16280	-30	5	-0.18	5859810910	358203	65.99	16410	16800	16140	21200	11420	16310	16358.91	8.49	-745	58945	17436	16872	16436	15872	15436	16655	15655	179	4890	500	11090	10	1	35798007	5828	50.40	5.16	12	1.00	323.00	3158.00	21850	20231116	-25.49	5050	20230314	222.38	21850	-25.49	20231116	5050	222.38	20230314	21850	-25.49	20231116	5050	222.38	20230314	6.39	N	018290	500	178 억	3038922	N	N	66	N	N
23	20231227	110330	57	100.00	KOSDAQ	화학	N	N	N	N	N	16270	-40	5	-0.25	4487525170	273548	50.40	16410	16800	16200	21200	11420	16310	16404.89	8.49	-745	39232	17436	16872	16436	15872	15436	16655	15655	179	4890	500	11090	10	1	35798007	5824	50.37	5.15	12	0.76	323.00	3158.00	21850	20231116	-25.54	5050	20230314	222.18	21850	-25.54	20231116	5050	222.18	20230314	21850	-25.54	20231116	5050	222.18	20230314	6.39	N	018290	500	178 억	3038922	N	N	66	N	N
24	20231227	100330	57	100.00	KOSDAQ	화학	N	N	N	N	N	16280	-30	5	-0.18	2569836720	155907	28.72	16410	16800	16220	21200	11420	16310	16483.15	8.49	-745	12376	17436	16872	16436	15872	15436	16655	15655	179	4890	500	11090	10	1	35798007	5828	50.40	5.16	12	0.44	323.00	3158.00	21850	20231116	-25.49	5050	20230314	222.38	21850	-25.49	20231116	5050	222.38	20230314	21850	-25.49	20231116	5050	222.38	20230314	6.39	N	018290	500	178 억	3038922	N	N	66	N	N
25	20231227	090330	57	100.00	KOSDAQ	화학	N	N	N	N	N	16650	340	2	2.08	381659710	22959	4.23	16410	16730	16410	21200	11420	16310	16623.67	8.49	-745	6761	17436	16872	16436	15872	15436	16655	15655	179	4890	500	11090	10	1	35798007	5960	51.55	5.27	12	0.06	323.00	3158.00	21850	20231116	-23.80	5050	20230314	229.70	21850	-23.80	20231116	5050	229.70	20230314	21850	-23.80	20231116	5050	229.70	20230314	6.39	N	018290	500	178 억	3038922	N	N	66	N	N
26	20231226	160330	57	100.00	KOSDAQ	화학	N	N	N	N	N	16310	-360	5	-2.16	8842893540	541518	83.26	16680	17000	16000	21650	11670	16670	16329.39	8.20	0	89539	17303	16986	16743	16426	16183	16865	16305	179	4980	500	11330	10	1	35798007	5839	50.50	5.16	12	1.51	323.00	3158.00	21850	20231116	-25.35	5050	20230314	222.97	21850	-25.35	20231116	5050	222.97	20230314	21850	-25.35	20231116	5050	222.97	20230314	6.59	N	018290	500	178 억	2935251	N	N	66	N	N
27	20231226	150328	57	100.00	KOSDAQ	화학	N	N	N	N	N	16310	-360	5	-2.16	8401392780	514445	79.10	16680	17000	16000	21650	11670	16670	16330.51	8.20	0	88603	17303	16986	16743	16426	16183	16865	16305	179	4980	500	11330	10	1	35798007	5839	50.50	5.16	12	1.44	323.00	3158.00	21850	20231116	-25.35	5050	20230314	222.97	21850	-25.35	20231116	5050	222.97	20230314	21850	-25.35	20231116	5050	222.97	20230314	6.59	N	018290	500	178 억	2935251	N	N	263	N	N
28	20231226	140330	57	100.00	KOSDAQ	화학	N	N	N	N	N	16250	-420	5	-2.52	7473689230	457485	70.34	16680	17000	16000	21650	11670	16670	16335.94	8.20	0	76059	17303	16986	16743	16426	16183	16865	16305	179	4980	500	11330	10	1	35798007	5817	50.31	5.15	12	1.28	323.00	3158.00	21850	20231116	-25.63	5050	20230314	221.78	21850	-25.63	20231116	5050	221.78	20230314	21850	-25.63	20231116	5050	221.78	20230314	6.59	N	018290	500	178 억	2935251	N	N	263	N	N
29	20231226	130330	57	100.00	KOSDAQ	화학	N	N	N	N	N	16370	-300	5	-1.80	6776043730	414720	63.77	16680	17000	16000	21650	11670	16670	16338.26	8.20	0	61438	17303	16986	16743	16426	16183	16865	16305	179	4980	500	11330	10	1	35798007	5860	50.68	5.18	12	1.16	323.00	3158.00	21850	20231116	-25.08	5050	20230314	224.16	21850	-25.08	20231116	5050	224.16	20230314	21850	-25.08	20231116	5050	224.16	20230314	6.59	N	018290	500	178 억	2935251	N	N	263	N	N
30	20231226	120329	57	100.00	KOSDAQ	화학	N	N	N	N	N	16330	-340	5	-2.04	6232346450	381455	58.65	16680	17000	16000	21650	11670	16670	16337.72	8.20	0	59362	17303	16986	16743	16426	16183	16865	16305	179	4980	500	11330	10	1	35798007	5846	50.56	5.17	12	1.07	323.00	3158.00	21850	20231116	-25.26	5050	20230314	223.37	21850	-25.26	20231116	5050	223.37	20230314	21850	-25.26	20231116	5050	223.37	20230314	6.59	N	018290	500	178 억	2935251	N	N	263	N	N
31	20231226	110332	57	100.00	KOSDAQ	화학	N	N	N	N	N	16240	-430	5	-2.58	5604219890	342788	52.71	16680	17000	16000	21650	11670	16670	16348.26	8.20	0	48798	17303	16986	16743	16426	16183	16865	16305	179	4980	500	11330	10	1	35798007	5814	50.28	5.14	12	0.96	323.00	3158.00	21850	20231116	-25.68	5050	20230314	221.58	21850	-25.68	20231116	5050	221.58	20230314	21850	-25.68	20231116	5050	221.58	20230314	6.59	N	018290	500	178 억	2935251	N	N	263	N	N
32	20231226	100329	57	100.00	KOSDAQ	화학	N	N	N	N	N	16220	-450	5	-2.70	4304164160	262794	40.41	16680	17000	16000	21650	11670	16670	16377.67	8.20	0	28552	17303	16986	16743	16426	16183	16865	16305	179	4980	500	11330	10	1	35798007	5806	50.22	5.14	12	0.73	323.00	3158.00	21850	20231116	-25.77	5050	20230314	221.19	21850	-25.77	20231116	5050	221.19	20230314	21850	-25.77	20231116	5050	221.19	20230314	6.59	N	018290	500	178 억	2935251	N	N	263	N	N
33	20231226	090330	57	100.00	KOSDAQ	화학	N	N	N	N	N	16700	30	2	0.18	408835200	24499	3.77	16680	17000	16540	21650	11670	16670	16688.38	8.20	0	-8196	17303	16986	16743	16426	16183	16865	16305	179	4980	500	11330	10	1	35798007	5978	51.70	5.29	12	0.07	323.00	3158.00	21850	20231116	-23.57	5050	20230314	230.69	21850	-23.57	20231116	5050	230.69	20230314	21850	-23.57	20231116	5050	230.69	20230314	6.59	N	018290	500	178 억	2935251	N	N	263	N	N
34	20231222	160326	57	100.00	KOSDAQ	화학	N	N	N	N	N	16670	-70	5	-0.42	10783171250	644501	106.32	16760	17060	16500	21750	11720	16740	16731.04	7.89	0	145943	17733	17236	16953	16456	16173	17095	16315	179	5010	500	11380	10	1	35798007	5968	51.61	5.28	12	1.80	323.00	3158.00	21850	20231116	-23.71	5050	20230314	230.10	21850	-23.71	20231116	5050	230.10	20230314	21850	-23.71	20231116	5050	230.10	20230314	6.53	N	018290	500	178 억	2823336	N	N	263	N	N
35	20231222	150326	57	100.00	KOSDAQ	화학	N	N	N	N	N	16620	-120	5	-0.72	9764392200	583434	96.24	16760	17060	16500	21750	11720	16740	16736.07	7.89	0	123543	17733	17236	16953	16456	16173	17095	16315	179	5010	500	11380	10	1	35798007	5950	51.46	5.26	12	1.63	323.00	3158.00	21850	20231116	-23.94	5050	20230314	229.11	21850	-23.94	20231116	5050	229.11	20230314	21850	-23.94	20231116	5050	229.11	20230314	6.53	N	018290	500	178 억	2823336	N	N	677	N	N
36	20231222	140324	57	100.00	KOSDAQ	화학	N	N	N	N	N	16670	-70	5	-0.42	7438331940	443384	73.14	16760	17060	16500	21750	11720	16740	16776.28	7.89	0	92063	17733	17236	16953	16456	16173	17095	16315	179	5010	500	11380	10	1	35798007	5968	51.61	5.28	12	1.24	323.00	3158.00	21850	20231116	-23.71	5050	20230314	230.10	21850	-23.71	20231116	5050	230.10	20230314	21850	-23.71	20231116	5050	230.10	20230314	6.53	N	018290	500	178 억	2823336	N	N	677	N	N
37	20231222	130323	57	100.00	KOSDAQ	화학	N	N	N	N	N	16730	-10	5	-0.06	6231449020	371186	61.23	16760	17060	16500	21750	11720	16740	16787.94	7.89	0	70309	17733	17236	16953	16456	16173	17095	16315	179	5010	500	11380	10	1	35798007	5989	51.80	5.30	12	1.04	323.00	3158.00	21850	20231116	-23.43	5050	20230314	231.29	21850	-23.43	20231116	5050	231.29	20230314	21850	-23.43	20231116	5050	231.29	20230314	6.53	N	018290	500	178 억	2823336	N	N	677	N	N
38	20231222	120324	57	100.00	KOSDAQ	화학	N	N	N	N	N	16740	0	3	0.00	5489670830	326919	53.93	16760	17060	16500	21750	11720	16740	16792.14	7.89	0	53345	17733	17236	16953	16456	16173	17095	16315	179	5010	500	11380	10	1	35798007	5993	51.83	5.30	12	0.91	323.00	3158.00	21850	20231116	-23.39	5050	20230314	231.49	21850	-23.39	20231116	5050	231.49	20230314	21850	-23.39	20231116	5050	231.49	20230314	6.53	N	018290	500	178 억	2823336	N	N	677	N	N
39	20231222	110325	57	100.00	KOSDAQ	화학	N	N	N	N	N	16940	200	2	1.19	4336226540	258230	42.60	16760	17060	16500	21750	11720	16740	16792.11	7.89	0	31340	17733	17236	16953	16456	16173	17095	16315	179	5010	500	11380	10	1	35798007	6064	52.45	5.36	12	0.72	323.00	3158.00	21850	20231116	-22.47	5050	20230314	235.45	21850	-22.47	20231116	5050	235.45	20230314	21850	-22.47	20231116	5050	235.45	20230314	6.53	N	018290	500	178 억	2823336	N	N	677	N	N
40	20231222	100323	57	100.00	KOSDAQ	화학	N	N	N	N	N	16810	70	2	0.42	2430949670	145302	23.97	16760	17020	16500	21750	11720	16740	16730.32	7.89	0	8690	17733	17236	16953	16456	16173	17095	16315	179	5010	500	11380	10	1	35798007	6018	52.04	5.32	12	0.41	323.00	3158.00	21850	20231116	-23.07	5050	20230314	232.87	21850	-23.07	20231116	5050	232.87	20230314	21850	-23.07	20231116	5050	232.87	20230314	6.53	N	018290	500	178 억	2823336	N	N	677	N	N
41	20231222	090323	57	100.00	KOSDAQ	화학	N	N	N	N	N	16600	-140	5	-0.84	256867030	15443	2.55	16760	16780	16500	21750	11720	16740	16633.23	7.89	0	-3913	17733	17236	16953	16456	16173	17095	16315	179	5010	500	11380	10	1	35798007	5942	51.39	5.26	12	0.04	323.00	3158.00	21850	20231116	-24.03	5050	20230314	228.71	21850	-24.03	20231116	5050	228.71	20230314	21850	-24.03	20231116	5050	228.71	20230314	6.53	N	018290	500	178 억	2823336	N	N	677	N	N
42	20231221	160323	57	100.00	KOSDAQ	화학	N	N	N	N	N	16740	-200	5	-1.18	10326972040	605653	95.89	16880	17450	16670	22000	11860	16940	17051.03	7.65	-4828	59704	17700	17320	17070	16690	16440	17195	16565	179	5060	500	11510	10	1	35798007	5993	51.83	5.30	12	1.69	323.00	3158.00	21850	20231116	-23.39	5050	20230314	231.49	21850	-23.39	20231116	5050	231.49	20230314	21850	-23.39	20231116	5050	231.49	20230314	6.34	N	018290	500	178 억	2739410	N	N	677	N	N
43	20231221	150324	57	100.00	KOSDAQ	화학	N	N	N	N	N	16720	-220	5	-1.30	9543544260	558842	88.48	16880	17450	16670	22000	11860	16940	17077.36	7.65	-4828	55760	17700	17320	17070	16690	16440	17195	16565	179	5060	500	11510	10	1	35798007	5985	51.76	5.29	12	1.56	323.00	3158.00	21850	20231116	-23.48	5050	20230314	231.09	21850	-23.48	20231116	5050	231.09	20230314	21850	-23.48	20231116	5050	231.09	20230314	6.34	N	018290	500	178 억	2739410	N	N	838	N	N
44	20231221	140321	57	100.00	KOSDAQ	화학	N	N	N	N	N	16900	-40	5	-0.24	7955627120	464270	73.51	16880	17450	16720	22000	11860	16940	17135.78	7.65	-4828	51474	17700	17320	17070	16690	16440	17195	16565	179	5060	500	11510	10	1	35798007	6050	52.32	5.35	12	1.30	323.00	3158.00	21850	20231116	-22.65	5050	20230314	234.65	21850	-22.65	20231116	5050	234.65	20230314	21850	-22.65	20231116	5050	234.65	20230314	6.34	N	018290	500	178 억	2739410	N	N	838	N	N
45	20231221	130323	57	100.00	KOSDAQ	화학	N	N	N	N	N	16970	30	2	0.18	7274054000	424120	67.15	16880	17450	16720	22000	11860	16940	17150.93	7.65	-4828	51015	17700	17320	17070	16690	16440	17195	16565	179	5060	500	11510	10	1	35798007	6075	52.54	5.37	12	1.18	323.00	3158.00	21850	20231116	-22.33	5050	20230314	236.04	21850	-22.33	20231116	5050	236.04	20230314	21850	-22.33	20231116	5050	236.04	20230314	6.34	N	018290	500	178 억	2739410	N	N	838	N	N
46	20231221	120323	57	100.00	KOSDAQ	화학	N	N	N	N	N	17050	110	2	0.65	6446497510	375475	59.45	16880	17450	16720	22000	11860	16940	17168.91	7.65	-4828	38955	17700	17320	17070	16690	16440	17195	16565	179	5060	500	11510	10	1	35798007	6104	52.79	5.40	12	1.05	323.00	3158.00	21850	20231116	-21.97	5050	20230314	237.62	21850	-21.97	20231116	5050	237.62	20230314	21850	-21.97	20231116	5050	237.62	20230314	6.34	N	018290	500	178 억	2739410	N	N	838	N	N
47	20231221	110324	57	100.00	KOSDAQ	화학	N	N	N	N	N	17040	100	2	0.59	5456047510	317601	50.28	16880	17450	16720	22000	11860	16940	17178.94	7.65	-4828	28894	17700	17320	17070	16690	16440	17195	16565	179	5060	500	11510	10	1	35798007	6100	52.76	5.40	12	0.89	323.00	3158.00	21850	20231116	-22.01	5050	20230314	237.43	21850	-22.01	20231116	5050	237.43	20230314	21850	-22.01	20231116	5050	237.43	20230314	6.34	N	018290	500	178 억	2739410	N	N	838	N	N
48	20231221	100322	57	100.00	KOSDAQ	화학	N	N	N	N	N	17340	400	2	2.36	3128693940	181482	28.73	16880	17450	16720	22000	11860	16940	17239.69	7.65	-4828	24698	17700	17320	17070	16690	16440	17195	16565	179	5060	500	11510	10	1	35798007	6207	53.68	5.49	12	0.51	323.00	3158.00	21850	20231116	-20.64	5050	20230314	243.37	21850	-20.64	20231116	5050	243.37	20230314	21850	-20.64	20231116	5050	243.37	20230314	6.34	N	018290	500	178 억	2739410	N	N	838	N	N
49	20231221	090323	57	100.00	KOSDAQ	화학	N	N	N	N	N	16960	20	2	0.12	226572600	13427	2.13	16880	17000	16720	22000	11860	16940	16874.40	7.65	-4828	-31	17700	17320	17070	16690	16440	17195	16565	179	5060	500	11510	10	1	35798007	6071	52.51	5.37	12	0.04	323.00	3158.00	21850	20231116	-22.38	5050	20230314	235.84	21850	-22.38	20231116	5050	235.84	20230314	21850	-22.38	20231116	5050	235.84	20230314	6.34	N	018290	500	178 억	2739410	N	N	838	N	N
50	20231220	160323	57	100.00	KOSDAQ	화학	N	N	N	N	N	16940	-50	5	-0.29	10748468710	629369	69.05	17200	17450	16820	22050	11900	16990	17078.58	7.95	-1093	-73546	17910	17450	17070	16610	16230	17680	16840	179	5060	500	11550	10	1	35798007	6064	52.45	5.36	12	1.76	323.00	3158.00	21850	20231116	-22.47	5050	20230314	235.45	21850	-22.47	20231116	5050	235.45	20230314	21850	-22.47	20231116	5050	235.45	20230314	6.41	N	018290	500	178 억	2846358	N	N	838	N	N
51	20231220	150339	57	100.00	KOSDAQ	화학	N	N	N	N	N	16980	-10	5	-0.06	9917187190	580391	63.68	17200	17450	16820	22050	11900	16990	17087.08	7.95	-1093	-65557	17910	17450	17070	16610	16230	17680	16840	179	5060	500	11550	10	1	35798007	6079	52.57	5.38	12	1.62	323.00	3158.00	21850	20231116	-22.29	5050	20230314	236.24	21850	-22.29	20231116	5050	236.24	20230314	21850	-22.29	20231116	5050	236.24	20230314	6.41	N	018290	500	178 억	2846358	N	N	1234	N	N
52	20231220	140343	57	100.00	KOSDAQ	화학	N	N	N	N	N	16900	-90	5	-0.53	8592835810	502089	55.09	17200	17450	16820	22050	11900	16990	17114.17	7.95	-1093	-76038	17910	17450	17070	16610	16230	17680	16840	179	5060	500	11550	10	1	35798007	6050	52.32	5.35	12	1.40	323.00	3158.00	21850	20231116	-22.65	5050	20230314	234.65	21850	-22.65	20231116	5050	234.65	20230314	21850	-22.65	20231116	5050	234.65	20230314	6.41	N	018290	500	178 억	2846358	N	N	1234	N	N
53	20231220	130343	57	100.00	KOSDAQ	화학	N	N	N	N	N	16910	-80	5	-0.47	7463696760	435283	47.76	17200	17450	16820	22050	11900	16990	17146.77	7.95	-1093	-67537	17910	17450	17070	16610	16230	17680	16840	179	5060	500	11550	10	1	35798007	6053	52.35	5.35	12	1.22	323.00	3158.00	21850	20231116	-22.61	5050	20230314	234.85	21850	-22.61	20231116	5050	234.85	20230314	21850	-22.61	20231116	5050	234.85	20230314	6.41	N	018290	500	178 억	2846358	N	N	1234	N	N
54	20231220	120321	57	100.00	KOSDAQ	화학	N	N	N	N	N	16970	-20	5	-0.12	6132248700	356755	39.14	17200	17450	16820	22050	11900	16990	17188.96	7.95	-1093	-40641	17910	17450	17070	16610	16230	17680	16840	179	5060	500	11550	10	1	35798007	6075	52.54	5.37	12	1.00	323.00	3158.00	21850	20231116	-22.33	5050	20230314	236.04	21850	-22.33	20231116	5050	236.04	20230314	21850	-22.33	20231116	5050	236.04	20230314	6.41	N	018290	500	178 억	2846358	N	N	1234	N	N
55	20231220	110325	57	100.00	KOSDAQ	화학	N	N	N	N	N	17160	170	2	1.00	4954264100	287617	31.56	17200	17450	16820	22050	11900	16990	17225.21	7.95	-1093	-23323	17910	17450	17070	16610	16230	17680	16840	179	5060	500	11550	10	1	35798007	6143	53.13	5.43	12	0.80	323.00	3158.00	21850	20231116	-21.46	5050	20230314	239.80	21850	-21.46	20231116	5050	239.80	20230314	21850	-21.46	20231116	5050	239.80	20230314	6.41	N	018290	500	178 억	2846358	N	N	1234	N	N
56	20231220	100323	57	100.00	KOSDAQ	화학	N	N	N	N	N	17380	390	2	2.30	3706556920	215166	23.61	17200	17450	16820	22050	11900	16990	17226.50	7.95	-1093	2026	17910	17450	17070	16610	16230	17680	16840	179	5060	500	11550	10	1	35798007	6222	53.81	5.50	12	0.60	323.00	3158.00	21850	20231116	-20.46	5050	20230314	244.16	21850	-20.46	20231116	5050	244.16	20230314	21850	-20.46	20231116	5050	244.16	20230314	6.41	N	018290	500	178 억	2846358	N	N	1234	N	N
57	20231220	090322	57	100.00	KOSDAQ	화학	N	N	N	N	N	16980	-10	5	-0.06	152863540	8963	0.98	17200	17200	16870	22050	11900	16990	17054.96	7.95	-1093	-5570	17910	17450	17070	16610	16230	17680	16840	179	5060	500	11550	10	1	35798007	6079	52.57	5.38	12	0.03	323.00	3158.00	21850	20231116	-22.29	5050	20230314	236.24	21850	-22.29	20231116	5050	236.24	20230314	21850	-22.29	20231116	5050	236.24	20230314	6.41	N	018290	500	178 억	2846358	N	N	1234	N	N
58	20231219	160323	57	100.00	KOSDAQ	화학	N	N	N	N	N	16990	130	2	0.77	15606896130	910567	91.50	16790	17530	16690	21900	11810	16860	17139.97	8.10	0	-35696	17580	17220	16560	16200	15540	17400	16380	179	5040	500	11460	10	1	35798007	6082	52.60	5.38	12	2.54	323.00	3158.00	21850	20231116	-22.24	5050	20230314	236.44	21850	-22.24	20231116	5050	236.44	20230314	21850	-22.24	20231116	5050	236.44	20230314	6.50	N	018290	500	178 억	2899057	N	N	1234	N	N
59	20231219	150324	57	100.00	KOSDAQ	화학	N	N	N	N	N	17060	200	2	1.19	14848124540	865982	87.02	16790	17530	16690	21900	11810	16860	17146.20	8.10	0	-32229	17580	17220	16560	16200	15540	17400	16380	179	5040	500	11460	10	1	35798007	6107	52.82	5.40	12	2.42	323.00	3158.00	21850	20231116	-21.92	5050	20230314	237.82	21850	-21.92	20231116	5050	237.82	20230314	21850	-21.92	20231116	5050	237.82	20230314	6.50	N	018290	500	178 억	2899057	N	N	776	N	N
60	20231219	140323	57	100.00	KOSDAQ	화학	N	N	N	N	N	16840	-20	5	-0.12	12857908850	748925	75.26	16790	17530	16690	21900	11810	16860	17168.73	8.10	0	-12660	17580	17220	16560	16200	15540	17400	16380	179	5040	500	11460	10	1	35798007	6028	52.14	5.33	12	2.09	323.00	3158.00	21850	20231116	-22.93	5050	20230314	233.47	21850	-22.93	20231116	5050	233.47	20230314	21850	-22.93	20231116	5050	233.47	20230314	6.50	N	018290	500	178 억	2899057	N	N	776	N	N
61	20231219	130323	57	100.00	KOSDAQ	화학	N	N	N	N	N	16840	-20	5	-0.12	11422586880	663497	66.67	16790	17530	16720	21900	11810	16860	17216.06	8.10	0	-2459	17580	17220	16560	16200	15540	17400	16380	179	5040	500	11460	10	1	35798007	6028	52.14	5.33	12	1.85	323.00	3158.00	21850	20231116	-22.93	5050	20230314	233.47	21850	-22.93	20231116	5050	233.47	20230314	21850	-22.93	20231116	5050	233.47	20230314	6.50	N	018290	500	178 억	2899057	N	N	776	N	N
62	20231219	120324	57	100.00	KOSDAQ	화학	N	N	N	N	N	16900	40	2	0.24	10594181100	614306	61.73	16790	17530	16720	21900	11810	16860	17246.15	8.10	0	4220	17580	17220	16560	16200	15540	17400	16380	179	5040	500	11460	10	1	35798007	6050	52.32	5.35	12	1.72	323.00	3158.00	21850	20231116	-22.65	5050	20230314	234.65	21850	-22.65	20231116	5050	234.65	20230314	21850	-22.65	20231116	5050	234.65	20230314	6.50	N	018290	500	178 억	2899057	N	N	776	N	N
63	20231219	110324	57	100.00	KOSDAQ	화학	N	N	N	N	N	17290	430	2	2.55	8703701160	503291	50.58	16790	17530	16720	21900	11810	16860	17294.09	8.10	0	29345	17580	17220	16560	16200	15540	17400	16380	179	5040	500	11460	10	1	35798007	6189	53.53	5.47	12	1.41	323.00	3158.00	21850	20231116	-20.87	5050	20230314	242.38	21850	-20.87	20231116	5050	242.38	20230314	21850	-20.87	20231116	5050	242.38	20230314	6.50	N	018290	500	178 억	2899057	N	N	776	N	N
64	20231219	100322	57	100.00	KOSDAQ	화학	N	N	N	N	N	17480	620	2	3.68	6620439850	383216	38.51	16790	17530	16720	21900	11810	16860	17276.65	8.10	0	39051	17580	17220	16560	16200	15540	17400	16380	179	5040	500	11460	10	1	35798007	6257	54.12	5.54	12	1.07	323.00	3158.00	21850	20231116	-20.00	5050	20230314	246.14	21850	-20.00	20231116	5050	246.14	20230314	21850	-20.00	20231116	5050	246.14	20230314	6.50	N	018290	500	178 억	2899057	N	N	776	N	N
65	20231219	090323	57	100.00	KOSDAQ	화학	N	N	N	N	N	16910	50	2	0.30	588442640	34975	3.51	16790	16940	16720	21900	11810	16860	16824.05	8.10	0	-1792	17580	17220	16560	16200	15540	17400	16380	179	5040	500	11460	10	1	35798007	6053	52.35	5.35	12	0.10	323.00	3158.00	21850	20231116	-22.61	5050	20230314	234.85	21850	-22.61	20231116	5050	234.85	20230314	21850	-22.61	20231116	5050	234.85	20230314	6.50	N	018290	500	178 억	2899057	N	N	776	N	N
66	20231218	160323	57	100.00	KOSDAQ	화학	N	N	N	N	N	16860	1080	2	6.84	16421462500	991771	216.91	15900	16920	15900	20500	11050	15780	16557.41	8.24	0	5258	16020	15900	15720	15600	15420	15930	15630	179	4720	500	10730	10	1	35798007	6036	52.20	5.34	12	2.77	323.00	3158.00	21850	20231116	-22.84	5050	20230314	233.86	21850	-22.84	20231116	5050	233.86	20230314	21850	-22.84	20231116	5050	233.86	20230314	6.52	N	018290	500	178 억	2951039	N	N	776	N	N
67	20231218	150322	57	100.00	KOSDAQ	화학	N	N	N	N	N	16670	890	2	5.64	15083129350	912122	199.49	15900	16920	15900	20500	11050	15780	16536.31	8.24	0	12451	16020	15900	15720	15600	15420	15930	15630	179	4720	500	10730	10	1	35798007	5968	51.61	5.28	12	2.55	323.00	3158.00	21850	20231116	-23.71	5050	20230314	230.10	21850	-23.71	20231116	5050	230.10	20230314	21850	-23.71	20231116	5050	230.10	20230314	6.52	N	018290	500	178 억	2951039	N	N	273	N	N
68	20231218	140321	57	100.00	KOSDAQ	화학	N	N	N	N	N	16710	930	2	5.89	13144168860	795808	174.05	15900	16920	15900	20500	11050	15780	16516.76	8.24	0	14991	16020	15900	15720	15600	15420	15930	15630	179	4720	500	10730	10	1	35798007	5982	51.73	5.29	12	2.22	323.00	3158.00	21850	20231116	-23.52	5050	20230314	230.89	21850	-23.52	20231116	5050	230.89	20230314	21850	-23.52	20231116	5050	230.89	20230314	6.52	N	018290	500	178 억	2951039	N	N	273	N	N
69	20231218	130321	57	100.00	KOSDAQ	화학	N	N	N	N	N	16550	770	2	4.88	11470111440	695634	152.14	15900	16920	15900	20500	11050	15780	16488.72	8.24	0	22616	16020	15900	15720	15600	15420	15930	15630	179	4720	500	10730	10	1	35798007	5925	51.24	5.24	12	1.94	323.00	3158.00	21850	20231116	-24.26	5050	20230314	227.72	21850	-24.26	20231116	5050	227.72	20230314	21850	-24.26	20231116	5050	227.72	20230314	6.52	N	018290	500	178 억	2951039	N	N	273	N	N
70	20231218	120319	57	100.00	KOSDAQ	화학	N	N	N	N	N	16450	670	2	4.25	10287126440	623826	136.44	15900	16920	15900	20500	11050	15780	16490.38	8.24	0	17355	16020	15900	15720	15600	15420	15930	15630	179	4720	500	10730	10	1	35798007	5889	50.93	5.21	12	1.74	323.00	3158.00	21850	20231116	-24.71	5050	20230314	225.74	21850	-24.71	20231116	5050	225.74	20230314	21850	-24.71	20231116	5050	225.74	20230314	6.52	N	018290	500	178 억	2951039	N	N	273	N	N
71	20231218	110320	57	100.00	KOSDAQ	화학	N	N	N	N	N	16510	730	2	4.63	9145981010	554476	121.27	15900	16920	15900	20500	11050	15780	16494.82	8.24	0	25656	16020	15900	15720	15600	15420	15930	15630	179	4720	500	10730	10	1	35798007	5910	51.11	5.23	12	1.55	323.00	3158.00	21850	20231116	-24.44	5050	20230314	226.93	21850	-24.44	20231116	5050	226.93	20230314	21850	-24.44	20231116	5050	226.93	20230314	6.52	N	018290	500	178 억	2951039	N	N	273	N	N
72	20231218	100320	57	100.00	KOSDAQ	화학	N	N	N	N	N	16750	970	2	6.15	5893494860	359530	78.63	15900	16750	15900	20500	11050	15780	16392.22	8.24	0	37166	16020	15900	15720	15600	15420	15930	15630	179	4720	500	10730	10	1	35798007	5996	51.86	5.30	12	1.00	323.00	3158.00	21850	20231116	-23.34	5050	20230314	231.68	21850	-23.34	20231116	5050	231.68	20230314	21850	-23.34	20231116	5050	231.68	20230314	6.52	N	018290	500	178 억	2951039	N	N	273	N	N
73	20231218	090317	57	100.00	KOSDAQ	화학	N	N	N	N	N	16130	350	2	2.22	369189250	22959	5.02	15900	16210	15900	20500	11050	15780	16080.37	8.24	0	3785	16020	15900	15720	15600	15420	15930	15630	179	4720	500	10730	10	1	35798007	5774	49.94	5.11	12	0.06	323.00	3158.00	21850	20231116	-26.18	5050	20230314	219.41	21850	-26.18	20231116	5050	219.41	20230314	21850	-26.18	20231116	5050	219.41	20230314	6.52	N	018290	500	178 억	2951039	N	N	273	N	N
74	20231215	160319	57	100.00	KOSDAQ	화학	N	N	N	N	N	15780	0	3	0.00	7163333550	456329	58.50	15780	15840	15540	20500	11050	15780	15697.63	8.24	0	54635	16513	16146	15813	15446	15113	15980	15280	179	4720	500	10730	10	1	35798007	5649	48.85	5.00	12	1.27	323.00	3158.00	21850	20231116	-27.78	5050	20230314	212.48	21850	-27.78	20231116	5050	212.48	20230314	21850	-27.78	20231116	5050	212.48	20230314	6.55	N	018290	500	178 억	2949066	N	N	273	N	N
75	20231215	150321	57	100.00	KOSDAQ	화학	N	N	N	N	N	15790	10	2	0.06	6784813040	432334	55.43	15780	15840	15540	20500	11050	15780	15693.45	8.24	0	54207	16513	16146	15813	15446	15113	15980	15280	179	4720	500	10730	10	1	35798007	5653	48.89	5.00	12	1.21	323.00	3158.00	21850	20231116	-27.73	5050	20230314	212.67	21850	-27.73	20231116	5050	212.67	20230314	21850	-27.73	20231116	5050	212.67	20230314	6.55	N	018290	500	178 억	2949066	N	N	3006	N	N
76	20231215	140321	57	100.00	KOSDAQ	화학	N	N	N	N	N	15650	-130	5	-0.82	5356219080	341569	43.79	15780	15840	15540	20500	11050	15780	15681.22	8.24	0	42249	16513	16146	15813	15446	15113	15980	15280	179	4720	500	10730	10	1	35798007	5602	48.45	4.96	12	0.95	323.00	3158.00	21850	20231116	-28.38	5050	20230314	209.90	21850	-28.38	20231116	5050	209.90	20230314	21850	-28.38	20231116	5050	209.90	20230314	6.55	N	018290	500	178 억	2949066	N	N	3006	N	N
77	20231215	130319	57	100.00	KOSDAQ	화학	N	N	N	N	N	15640	-140	5	-0.89	4760023170	303453	38.90	15780	15840	15540	20500	11050	15780	15686.20	8.24	0	40141	16513	16146	15813	15446	15113	15980	15280	179	4720	500	10730	10	1	35798007	5599	48.42	4.95	12	0.85	323.00	3158.00	21850	20231116	-28.42	5050	20230314	209.70	21850	-28.42	20231116	5050	209.70	20230314	21850	-28.42	20231116	5050	209.70	20230314	6.55	N	018290	500	178 억	2949066	N	N	3006	N	N
78	20231215	120319	57	100.00	KOSDAQ	화학	N	N	N	N	N	15770	-10	5	-0.06	3899798700	248750	31.89	15780	15840	15540	20500	11050	15780	15677.58	8.24	0	33530	16513	16146	15813	15446	15113	15980	15280	179	4720	500	10730	10	1	35798007	5645	48.82	4.99	12	0.69	323.00	3158.00	21850	20231116	-27.83	5050	20230314	212.28	21850	-27.83	20231116	5050	212.28	20230314	21850	-27.83	20231116	5050	212.28	20230314	6.55	N	018290	500	178 억	2949066	N	N	3006	N	N
79	20231215	110320	57	100.00	KOSDAQ	화학	N	N	N	N	N	15660	-120	5	-0.76	2748992510	175739	22.53	15780	15840	15540	20500	11050	15780	15642.47	8.24	0	19580	16513	16146	15813	15446	15113	15980	15280	179	4720	500	10730	10	1	35798007	5606	48.48	4.96	12	0.49	323.00	3158.00	21850	20231116	-28.33	5050	20230314	210.10	21850	-28.33	20231116	5050	210.10	20230314	21850	-28.33	20231116	5050	210.10	20230314	6.55	N	018290	500	178 억	2949066	N	N	3006	N	N
80	20231215	100321	57	100.00	KOSDAQ	화학	N	N	N	N	N	15650	-130	5	-0.82	1728137520	110291	14.14	15780	15840	15540	20500	11050	15780	15668.89	8.24	0	12787	16513	16146	15813	15446	15113	15980	15280	179	4720	500	10730	10	1	35798007	5602	48.45	4.96	12	0.31	323.00	3158.00	21850	20231116	-28.38	5050	20230314	209.90	21850	-28.38	20231116	5050	209.90	20230314	21850	-28.38	20231116	5050	209.90	20230314	6.55	N	018290	500	178 억	2949066	N	N	3006	N	N
81	20231215	090319	57	100.00	KOSDAQ	화학	N	N	N	N	N	15810	30	2	0.19	85198210	5397	0.69	15780	15840	15730	20500	11050	15780	15786.22	8.24	0	-61	16513	16146	15813	15446	15113	15980	15280	179	4720	500	10730	10	1	35798007	5660	48.95	5.01	12	0.02	323.00	3158.00	21850	20231116	-27.64	5050	20230314	213.07	21850	-27.64	20231116	5050	213.07	20230314	21850	-27.64	20231116	5050	213.07	20230314	6.55	N	018290	500	178 억	2949066	N	N	3006	N	N
82	20231214	160319	57	100.00	KOSDAQ	화학	N	N	N	N	N	15780	-60	5	-0.38	12267250790	779484	182.06	16090	16180	15480	20550	11090	15840	15737.63	7.94	0	106261	16420	16130	15950	15660	15480	16040	15570	179	4710	500	10770	10	1	35798007	5649	48.85	5.00	12	2.18	323.00	3158.00	21850	20231116	-27.78	5050	20230314	212.48	21850	-27.78	20231116	5050	212.48	20230314	21850	-27.78	20231116	5050	212.48	20230314	6.82	N	018290	500	178 억	2840761	N	N	3006	N	N
83	20231214	150329	57	100.00	KOSDAQ	화학	N	N	N	N	N	15750	-90	5	-0.57	11725678640	745123	174.03	16090	16180	15480	20550	11090	15840	15736.57	7.94	0	99965	16420	16130	15950	15660	15480	16040	15570	179	4710	500	10770	10	1	35798007	5638	48.76	4.99	12	2.08	323.00	3158.00	21850	20231116	-27.92	5050	20230314	211.88	21850	-27.92	20231116	5050	211.88	20230314	21850	-27.92	20231116	5050	211.88	20230314	6.82	N	018290	500	178 억	2840761	N	N	4337	N	N
84	20231214	140329	57	100.00	KOSDAQ	화학	N	N	N	N	N	15850	10	2	0.06	10058552190	639741	149.42	16090	16180	15480	20550	11090	15840	15722.85	7.94	0	92443	16420	16130	15950	15660	15480	16040	15570	179	4710	500	10770	10	1	35798007	5674	49.07	5.02	12	1.79	323.00	3158.00	21850	20231116	-27.46	5050	20230314	213.86	21850	-27.46	20231116	5050	213.86	20230314	21850	-27.46	20231116	5050	213.86	20230314	6.82	N	018290	500	178 억	2840761	N	N	4337	N	N
85	20231214	130324	57	100.00	KOSDAQ	화학	N	N	N	N	N	15850	10	2	0.06	8735047470	556222	129.91	16090	16180	15480	20550	11090	15840	15704.25	7.94	0	96117	16420	16130	15950	15660	15480	16040	15570	179	4710	500	10770	10	1	35798007	5674	49.07	5.02	12	1.55	323.00	3158.00	21850	20231116	-27.46	5050	20230314	213.86	21850	-27.46	20231116	5050	213.86	20230314	21850	-27.46	20231116	5050	213.86	20230314	6.82	N	018290	500	178 억	2840761	N	N	4337	N	N
86	20231214	120331	57	100.00	KOSDAQ	화학	N	N	N	N	N	15680	-160	5	-1.01	7427071350	473211	110.52	16090	16180	15480	20550	11090	15840	15695.05	7.94	0	77146	16420	16130	15950	15660	15480	16040	15570	179	4710	500	10770	10	1	35798007	5613	48.54	4.97	12	1.32	323.00	3158.00	21850	20231116	-28.24	5050	20230314	210.50	21850	-28.24	20231116	5050	210.50	20230314	21850	-28.24	20231116	5050	210.50	20230314	6.82	N	018290	500	178 억	2840761	N	N	4337	N	N
87	20231214	110322	57	100.00	KOSDAQ	화학	N	N	N	N	N	15570	-270	5	-1.70	5348275760	339720	79.34	16090	16180	15480	20550	11090	15840	15743.19	7.94	0	7907	16420	16130	15950	15660	15480	16040	15570	179	4710	500	10770	10	1	35798007	5574	48.20	4.93	12	0.95	323.00	3158.00	21850	20231116	-28.74	5050	20230314	208.32	21850	-28.74	20231116	5050	208.32	20230314	21850	-28.74	20231116	5050	208.32	20230314	6.82	N	018290	500	178 억	2840761	N	N	4337	N	N
88	20231214	100316	57	100.00	KOSDAQ	화학	N	N	N	N	N	15750	-90	5	-0.57	2812174520	177193	41.38	16090	16180	15650	20550	11090	15840	15870.69	7.94	0	-25528	16420	16130	15950	15660	15480	16040	15570	179	4710	500	10770	10	1	35798007	5638	48.76	4.99	12	0.49	323.00	3158.00	21850	20231116	-27.92	5050	20230314	211.88	21850	-27.92	20231116	5050	211.88	20230314	21850	-27.92	20231116	5050	211.88	20230314	6.82	N	018290	500	178 억	2840761	N	N	4337	N	N
89	20231214	090306	57	100.00	KOSDAQ	화학	N	N	N	N	N	16090	250	2	1.58	200078300	12411	2.90	16090	16180	16070	20550	11090	15840	16121.05	7.94	0	-1249	16420	16130	15950	15660	15480	16040	15570	179	4710	500	10770	10	1	35798007	5760	49.81	5.09	12	0.03	323.00	3158.00	21850	20231116	-26.36	5050	20230314	218.61	21850	-26.36	20231116	5050	218.61	20230314	21850	-26.36	20231116	5050	218.61	20230314	6.82	N	018290	500	178 억	2840761	N	N	4337	N	N
90	20231213	160317	57	100.00	KOSDAQ	화학	N	N	N	N	N	15840	-330	5	-2.04	6807710970	426385	41.22	15880	16240	15770	21000	11320	16170	15966.52	7.73	0	132655	17110	16640	16250	15780	15390	16445	15585	179	4830	500	10990	10	1	35798007	5670	49.04	5.02	12	1.19	323.00	3158.00	21850	20231116	-27.51	5050	20230314	213.66	21850	-27.51	20231116	5050	213.66	20230314	21850	-27.51	20231116	5050	213.66	20230314	6.94	N	018290	500	178 억	2768348	N	N	4337	N	N
91	20231213	150325	57	100.00	KOSDAQ	화학	N	N	N	N	N	15890	-280	5	-1.73	6299908290	394389	38.13	15880	16240	15770	21000	11320	16170	15973.84	7.73	0	124450	17110	16640	16250	15780	15390	16445	15585	179	4830	500	10990	10	1	35798007	5688	49.20	5.03	12	1.10	323.00	3158.00	21850	20231116	-27.28	5050	20230314	214.65	21850	-27.28	20231116	5050	214.65	20230314	21850	-27.28	20231116	5050	214.65	20230314	6.94	N	018290	500	178 억	2768348	N	N	746	N	N
92	20231213	140325	57	100.00	KOSDAQ	화학	N	N	N	N	N	16070	-100	5	-0.62	4432471090	276789	26.76	15880	16240	15850	21000	11320	16170	16013.90	7.73	0	90948	17110	16640	16250	15780	15390	16445	15585	179	4830	500	10990	10	1	35798007	5753	49.75	5.09	12	0.77	323.00	3158.00	21850	20231116	-26.45	5050	20230314	218.22	21850	-26.45	20231116	5050	218.22	20230314	21850	-26.45	20231116	5050	218.22	20230314	6.94	N	018290	500	178 억	2768348	N	N	746	N	N
93	20231213	130323	57	100.00	KOSDAQ	화학	N	N	N	N	N	16090	-80	5	-0.49	3918248260	244786	23.67	15880	16240	15850	21000	11320	16170	16006.83	7.73	0	77991	17110	16640	16250	15780	15390	16445	15585	179	4830	500	10990	10	1	35798007	5760	49.81	5.09	12	0.68	323.00	3158.00	21850	20231116	-26.36	5050	20230314	218.61	21850	-26.36	20231116	5050	218.61	20230314	21850	-26.36	20231116	5050	218.61	20230314	6.94	N	018290	500	178 억	2768348	N	N	746	N	N
94	20231213	120323	57	100.00	KOSDAQ	화학	N	N	N	N	N	16100	-70	5	-0.43	3152438000	197247	19.07	15880	16240	15850	21000	11320	16170	15982.18	7.73	0	52063	17110	16640	16250	15780	15390	16445	15585	179	4830	500	10990	10	1	35798007	5763	49.85	5.10	12	0.55	323.00	3158.00	21850	20231116	-26.32	5050	20230314	218.81	21850	-26.32	20231116	5050	218.81	20230314	21850	-26.32	20231116	5050	218.81	20230314	6.94	N	018290	500	178 억	2768348	N	N	746	N	N
95	20231213	110323	57	100.00	KOSDAQ	화학	N	N	N	N	N	16100	-70	5	-0.43	2774695940	173757	16.80	15880	16240	15850	21000	11320	16170	15968.83	7.73	0	48156	17110	16640	16250	15780	15390	16445	15585	179	4830	500	10990	10	1	35798007	5763	49.85	5.10	12	0.49	323.00	3158.00	21850	20231116	-26.32	5050	20230314	218.81	21850	-26.32	20231116	5050	218.81	20230314	21850	-26.32	20231116	5050	218.81	20230314	6.94	N	018290	500	178 억	2768348	N	N	746	N	N
96	20231213	100328	57	100.00	KOSDAQ	화학	N	N	N	N	N	15920	-250	5	-1.55	1949369450	122159	11.81	15880	16240	15850	21000	11320	16170	15957.64	7.73	0	36851	17110	16640	16250	15780	15390	16445	15585	179	4830	500	10990	10	1	35798007	5699	49.29	5.04	12	0.34	323.00	3158.00	21850	20231116	-27.14	5050	20230314	215.25	21850	-27.14	20231116	5050	215.25	20230314	21850	-27.14	20231116	5050	215.25	20230314	6.94	N	018290	500	178 억	2768348	N	N	746	N	N
97	20231213	090320	57	100.00	KOSDAQ	화학	N	N	N	N	N	16140	-30	5	-0.19	191314690	11995	1.16	15880	16240	15860	21000	11320	16170	15949.52	7.73	0	4694	17110	16640	16250	15780	15390	16445	15585	179	4830	500	10990	10	1	35798007	5778	49.97	5.11	12	0.03	323.00	3158.00	21850	20231116	-26.13	5050	20230314	219.60	21850	-26.13	20231116	5050	219.60	20230314	21850	-26.13	20231116	5050	219.60	20230314	6.94	N	018290	500	178 억	2768348	N	N	746	N	N
98	20231212	160309	57	100.00	KOSDAQ	화학	N	N	N	N	N	16170	-550	5	-3.29	16569762520	1030656	156.44	16500	16720	15860	21700	11710	16720	16076.75	7.23	-24214	162643	17720	17220	16780	16280	15840	17470	16530	179	4980	500	11360	10	1	35798007	5789	50.06	5.12	12	2.88	323.00	3158.00	21850	20231116	-26.00	5050	20230314	220.20	21850	-26.00	20231116	5050	220.20	20230314	21850	-26.00	20231116	5050	220.20	20230314	6.85	N	018290	500	178 억	2589257	N	N	746	N	N
99	20231212	150315	57	100.00	KOSDAQ	화학	N	N	N	N	N	16180	-540	5	-3.23	15950084820	992347	150.62	16500	16720	15860	21700	11710	16720	16073.09	7.23	-24214	157279	17720	17220	16780	16280	15840	17470	16530	179	4980	500	11360	10	1	35798007	5792	50.09	5.12	12	2.77	323.00	3158.00	21850	20231116	-25.95	5050	20230314	220.40	21850	-25.95	20231116	5050	220.40	20230314	21850	-25.95	20231116	5050	220.40	20230314	6.85	N	018290	500	178 억	2589257	N	N	301	N	N
100	20231212	140303	57	100.00	KOSDAQ	화학	N	N	N	N	N	16270	-450	5	-2.69	13383867360	833476	126.51	16500	16720	15860	21700	11710	16720	16057.89	7.23	-24214	124803	17720	17220	16780	16280	15840	17470	16530	179	4980	500	11360	10	1	35798007	5824	50.37	5.15	12	2.33	323.00	3158.00	21850	20231116	-25.54	5050	20230314	222.18	21850	-25.54	20231116	5050	222.18	20230314	21850	-25.54	20231116	5050	222.18	20230314	6.85	N	018290	500	178 억	2589257	N	N	301	N	N
101	20231212	130301	57	100.00	KOSDAQ	화학	N	N	N	N	N	15990	-730	5	-4.37	10853085580	676655	102.70	16500	16720	15860	21700	11710	16720	16039.32	7.23	-24214	106048	17720	17220	16780	16280	15840	17470	16530	179	4980	500	11360	10	1	35798007	5724	49.50	5.06	12	1.89	323.00	3158.00	21850	20231116	-26.82	5050	20230314	216.63	21850	-26.82	20231116	5050	216.63	20230314	21850	-26.82	20231116	5050	216.63	20230314	6.85	N	018290	500	178 억	2589257	N	N	301	N	N
102	20231212	120300	57	100.00	KOSDAQ	화학	N	N	N	N	N	15950	-770	5	-4.61	9113702860	567841	86.19	16500	16720	15860	21700	11710	16720	16049.74	7.23	-24214	76063	17720	17220	16780	16280	15840	17470	16530	179	4980	500	11360	10	1	35798007	5710	49.38	5.05	12	1.59	323.00	3158.00	21850	20231116	-27.00	5050	20230314	215.84	21850	-27.00	20231116	5050	215.84	20230314	21850	-27.00	20231116	5050	215.84	20230314	6.85	N	018290	500	178 억	2589257	N	N	301	N	N
103	20231212	110303	57	100.00	KOSDAQ	화학	N	N	N	N	N	16010	-710	5	-4.25	5996723230	372383	56.52	16500	16720	15970	21700	11710	16720	16103.64	7.23	-24214	36557	17720	17220	16780	16280	15840	17470	16530	179	4980	500	11360	10	1	35798007	5731	49.57	5.07	12	1.04	323.00	3158.00	21850	20231116	-26.73	5050	20230314	217.03	21850	-26.73	20231116	5050	217.03	20230314	21850	-26.73	20231116	5050	217.03	20230314	6.85	N	018290	500	178 억	2589257	N	N	301	N	N
104	20231212	100314	57	100.00	KOSDAQ	화학	N	N	N	N	N	16030	-690	5	-4.13	3915900050	242644	36.83	16500	16720	15970	21700	11710	16720	16138.46	7.23	-24214	9839	17720	17220	16780	16280	15840	17470	16530	179	4980	500	11360	10	1	35798007	5738	49.63	5.08	12	0.68	323.00	3158.00	21850	20231116	-26.64	5050	20230314	217.43	21850	-26.64	20231116	5050	217.43	20230314	21850	-26.64	20231116	5050	217.43	20230314	6.85	N	018290	500	178 억	2589257	N	N	301	N	N
105	20231212	090311	57	100.00	KOSDAQ	화학	N	N	N	N	N	16410	-310	5	-1.85	152339880	9259	1.41	16500	16720	16390	21700	11710	16720	16453.14	7.23	-24214	-1436	17720	17220	16780	16280	15840	17470	16530	179	4980	500	11360	10	1	35798007	5874	50.80	5.20	12	0.03	323.00	3158.00	21850	20231116	-24.90	5050	20230314	224.95	21850	-24.90	20231116	5050	224.95	20230314	21850	-24.90	20231116	5050	224.95	20230314	6.85	N	018290	500	178 억	2589257	N	N	301	N	N
106	20231211	160313	57	100.00	KOSDAQ	화학	N	N	N	N	N	16720	50	2	0.30	11116326800	658076	83.13	16670	17280	16340	21650	11670	16670	16892.20	7.43	-2620	30321	17323	16996	16403	16076	15483	17160	16240	179	4980	500	11330	10	1	35798007	5985	51.76	5.29	12	1.84	323.00	3158.00	21850	20231116	-23.48	5050	20230314	231.09	21850	-23.48	20231116	5050	231.09	20230314	21850	-23.48	20231116	5050	231.09	20230314	6.81	N	018290	500	178 억	2659926	N	N	301	N	N
107	20231211	150312	57	100.00	KOSDAQ	화학	N	N	N	N	N	16720	50	2	0.30	10723247700	634559	80.16	16670	17280	16340	21650	11670	16670	16898.74	7.43	-2620	41111	17323	16996	16403	16076	15483	17160	16240	179	4980	500	11330	10	1	35798007	5985	51.76	5.29	12	1.77	323.00	3158.00	21850	20231116	-23.48	5050	20230314	231.09	21850	-23.48	20231116	5050	231.09	20230314	21850	-23.48	20231116	5050	231.09	20230314	6.81	N	018290	500	178 억	2659926	N	N	207	N	N
108	20231211	140311	57	100.00	KOSDAQ	화학	N	N	N	N	N	16560	-110	5	-0.66	9899594060	585200	73.92	16670	17280	16340	21650	11670	16670	16916.60	7.43	-2620	40577	17323	16996	16403	16076	15483	17160	16240	179	4980	500	11330	10	1	35798007	5928	51.27	5.24	12	1.63	323.00	3158.00	21850	20231116	-24.21	5050	20230314	227.92	21850	-24.21	20231116	5050	227.92	20230314	21850	-24.21	20231116	5050	227.92	20230314	6.81	N	018290	500	178 억	2659926	N	N	207	N	N
109	20231211	130313	57	100.00	KOSDAQ	화학	N	N	N	N	N	16800	130	2	0.78	8843330690	522067	65.95	16670	17280	16340	21650	11670	16670	16939.07	7.43	-2620	38359	17323	16996	16403	16076	15483	17160	16240	179	4980	500	11330	10	1	35798007	6014	52.01	5.32	12	1.46	323.00	3158.00	21850	20231116	-23.11	5050	20230314	232.67	21850	-23.11	20231116	5050	232.67	20230314	21850	-23.11	20231116	5050	232.67	20230314	6.81	N	018290	500	178 억	2659926	N	N	207	N	N
110	20231211	120313	57	100.00	KOSDAQ	화학	N	N	N	N	N	16940	270	2	1.62	7933234440	468027	59.12	16670	17280	16340	21650	11670	16670	16950.38	7.43	-2620	43299	17323	16996	16403	16076	15483	17160	16240	179	4980	500	11330	10	1	35798007	6064	52.45	5.36	12	1.31	323.00	3158.00	21850	20231116	-22.47	5050	20230314	235.45	21850	-22.47	20231116	5050	235.45	20230314	21850	-22.47	20231116	5050	235.45	20230314	6.81	N	018290	500	178 억	2659926	N	N	207	N	N
111	20231211	110311	57	100.00	KOSDAQ	화학	N	N	N	N	N	17250	580	2	3.48	6030072740	356657	45.05	16670	17280	16340	21650	11670	16670	16907.20	7.43	-2620	43719	17323	16996	16403	16076	15483	17160	16240	179	4980	500	11330	10	1	35798007	6175	53.41	5.46	12	1.00	323.00	3158.00	21850	20231116	-21.05	5050	20230314	241.58	21850	-21.05	20231116	5050	241.58	20230314	21850	-21.05	20231116	5050	241.58	20230314	6.81	N	018290	500	178 억	2659926	N	N	207	N	N
112	20231211	100312	57	100.00	KOSDAQ	화학	N	N	N	N	N	16910	240	2	1.44	3105202360	185910	23.48	16670	16970	16340	21650	11670	16670	16702.72	7.43	-2620	30493	17323	16996	16403	16076	15483	17160	16240	179	4980	500	11330	10	1	35798007	6053	52.35	5.35	12	0.52	323.00	3158.00	21850	20231116	-22.61	5050	20230314	234.85	21850	-22.61	20231116	5050	234.85	20230314	21850	-22.61	20231116	5050	234.85	20230314	6.81	N	018290	500	178 억	2659926	N	N	207	N	N
113	20231211	090313	57	100.00	KOSDAQ	화학	N	N	N	N	N	16630	-40	5	-0.24	85112300	5125	0.65	16670	16670	16450	21650	11670	16670	16607.28	7.43	-2620	1968	17323	16996	16403	16076	15483	17160	16240	179	4980	500	11330	10	1	35798007	5953	51.49	5.27	12	0.01	323.00	3158.00	21850	20231116	-23.89	5050	20230314	229.31	21850	-23.89	20231116	5050	229.31	20230314	21850	-23.89	20231116	5050	229.31	20230314	6.81	N	018290	500	178 억	2659926	N	N	207	N	N
114	20231208	160309	57	100.00	KOSDAQ	화학	N	N	N	N	N	16670	730	2	4.58	12966090550	789343	101.80	15940	16730	15810	20700	11160	15940	16425.97	7.43	0	120444	16933	16436	16043	15546	15153	16240	15350	179	4760	500	10830	10	1	35798007	5968	51.61	5.28	12	2.20	323.00	3158.00	21850	20231116	-23.71	5050	20230314	230.10	21850	-23.71	20231116	5050	230.10	20230314	21850	-23.71	20231116	5050	230.10	20230314	6.93	N	018290	500	178 억	2659926	N	N	207	N	N
115	20231208	150311	57	100.00	KOSDAQ	화학	N	N	N	N	N	16620	680	2	4.27	12197166200	743185	95.85	15940	16730	15810	20700	11160	15940	16412.10	7.43	0	123882	16933	16436	16043	15546	15153	16240	15350	179	4760	500	10830	10	1	35798007	5950	51.46	5.26	12	2.08	323.00	3158.00	21850	20231116	-23.94	5050	20230314	229.11	21850	-23.94	20231116	5050	229.11	20230314	21850	-23.94	20231116	5050	229.11	20230314	6.93	N	018290	500	178 억	2659926	N	N	167	N	N
116	20231208	140309	57	100.00	KOSDAQ	화학	N	N	N	N	N	16340	400	2	2.51	9053886370	553716	71.41	15940	16550	15810	20700	11160	15940	16351.24	7.43	0	114655	16933	16436	16043	15546	15153	16240	15350	179	4760	500	10830	10	1	35798007	5849	50.59	5.17	12	1.55	323.00	3158.00	21850	20231116	-25.22	5050	20230314	223.56	21850	-25.22	20231116	5050	223.56	20230314	21850	-25.22	20231116	5050	223.56	20230314	6.93	N	018290	500	178 억	2659926	N	N	167	N	N
117	20231208	130310	57	100.00	KOSDAQ	화학	N	N	N	N	N	16330	390	2	2.45	7295926630	446667	57.61	15940	16550	15810	20700	11160	15940	16334.27	7.43	0	84828	16933	16436	16043	15546	15153	16240	15350	179	4760	500	10830	10	1	35798007	5846	50.56	5.17	12	1.25	323.00	3158.00	21850	20231116	-25.26	5050	20230314	223.37	21850	-25.26	20231116	5050	223.37	20230314	21850	-25.26	20231116	5050	223.37	20230314	6.93	N	018290	500	178 억	2659926	N	N	167	N	N
118	20231208	120306	57	100.00	KOSDAQ	화학	N	N	N	N	N	16410	470	2	2.95	5869411840	359923	46.42	15940	16550	15810	20700	11160	15940	16307.55	7.43	0	50280	16933	16436	16043	15546	15153	16240	15350	179	4760	500	10830	10	1	35798007	5874	50.80	5.20	12	1.01	323.00	3158.00	21850	20231116	-24.90	5050	20230314	224.95	21850	-24.90	20231116	5050	224.95	20230314	21850	-24.90	20231116	5050	224.95	20230314	6.93	N	018290	500	178 억	2659926	N	N	167	N	N
119	20231208	110304	57	100.00	KOSDAQ	화학	N	N	N	N	N	16220	280	2	1.76	5001042760	306768	39.56	15940	16550	15810	20700	11160	15940	16302.52	7.43	0	46298	16933	16436	16043	15546	15153	16240	15350	179	4760	500	10830	10	1	35798007	5806	50.22	5.14	12	0.86	323.00	3158.00	21850	20231116	-25.77	5050	20230314	221.19	21850	-25.77	20231116	5050	221.19	20230314	21850	-25.77	20231116	5050	221.19	20230314	6.93	N	018290	500	178 억	2659926	N	N	167	N	N
120	20231208	100310	57	100.00	KOSDAQ	화학	N	N	N	N	N	16450	510	2	3.20	2744232970	169027	21.80	15940	16470	15810	20700	11160	15940	16235.71	7.43	0	31903	16933	16436	16043	15546	15153	16240	15350	179	4760	500	10830	10	1	35798007	5889	50.93	5.21	12	0.47	323.00	3158.00	21850	20231116	-24.71	5050	20230314	225.74	21850	-24.71	20231116	5050	225.74	20230314	21850	-24.71	20231116	5050	225.74	20230314	6.93	N	018290	500	178 억	2659926	N	N	167	N	N
121	20231208	090307	57	100.00	KOSDAQ	화학	N	N	N	N	N	15950	10	2	0.06	198167800	12431	1.60	15940	16010	15810	20700	11160	15940	15941.44	7.43	0	-3276	16933	16436	16043	15546	15153	16240	15350	179	4760	500	10830	10	1	35798007	5710	49.38	5.05	12	0.03	323.00	3158.00	21850	20231116	-27.00	5050	20230314	215.84	21850	-27.00	20231116	5050	215.84	20230314	21850	-27.00	20231116	5050	215.84	20230314	6.93	N	018290	500	178 억	2659926	N	N	167	N	N
122	20231207	160306	57	100.00	KOSDAQ	화학	N	N	N	N	N	15940	-640	5	-3.86	12385900400	772696	72.05	16480	16540	15650	21550	11610	16580	16029.48	7.37	0	132147	17193	16886	16373	16066	15553	17040	16220	179	4970	500	11270	10	1	35798007	5706	49.35	5.05	12	2.16	323.00	3158.00	21850	20231116	-27.05	5050	20230314	215.64	21850	-27.05	20231116	5050	215.64	20230314	21850	-27.05	20231116	5050	215.64	20230314	7.04	N	018290	500	178 억	2638862	N	N	167	N	N
123	20231207	150308	57	100.00	KOSDAQ	화학	N	N	N	N	N	15970	-610	5	-3.68	11513288540	717966	66.95	16480	16540	15650	21550	11610	16580	16035.98	7.37	0	139627	17193	16886	16373	16066	15553	17040	16220	179	4970	500	11270	10	1	35798007	5717	49.44	5.06	12	2.01	323.00	3158.00	21850	20231116	-26.91	5050	20230314	216.24	21850	-26.91	20231116	5050	216.24	20230314	21850	-26.91	20231116	5050	216.24	20230314	7.04	N	018290	500	178 억	2638862	N	N	3169	N	N
124	20231207	140307	57	100.00	KOSDAQ	화학	N	N	N	N	N	15950	-630	5	-3.80	8541475450	529984	49.42	16480	16540	15930	21550	11610	16580	16116.48	7.37	0	143015	17193	16886	16373	16066	15553	17040	16220	179	4970	500	11270	10	1	35798007	5710	49.38	5.05	12	1.48	323.00	3158.00	21850	20231116	-27.00	5050	20230314	215.84	21850	-27.00	20231116	5050	215.84	20230314	21850	-27.00	20231116	5050	215.84	20230314	7.04	N	018290	500	178 억	2638862	N	N	3169	N	N
125	20231207	130307	57	100.00	KOSDAQ	화학	N	N	N	N	N	16150	-430	5	-2.59	6815017850	422421	39.39	16480	16540	16000	21550	11610	16580	16133.23	7.37	0	146943	17193	16886	16373	16066	15553	17040	16220	179	4970	500	11270	10	1	35798007	5781	50.00	5.11	12	1.18	323.00	3158.00	21850	20231116	-26.09	5050	20230314	219.80	21850	-26.09	20231116	5050	219.80	20230314	21850	-26.09	20231116	5050	219.80	20230314	7.04	N	018290	500	178 억	2638862	N	N	3169	N	N
126	20231207	120307	57	100.00	KOSDAQ	화학	N	N	N	N	N	16110	-470	5	-2.83	5885835750	364847	34.02	16480	16540	16000	21550	11610	16580	16132.34	7.37	0	120360	17193	16886	16373	16066	15553	17040	16220	179	4970	500	11270	10	1	35798007	5767	49.88	5.10	12	1.02	323.00	3158.00	21850	20231116	-26.27	5050	20230314	219.01	21850	-26.27	20231116	5050	219.01	20230314	21850	-26.27	20231116	5050	219.01	20230314	7.04	N	018290	500	178 억	2638862	N	N	3169	N	N
127	20231207	110304	57	100.00	KOSDAQ	화학	N	N	N	N	N	16080	-500	5	-3.02	4724629390	292816	27.30	16480	16540	16000	21550	11610	16580	16135.14	7.37	0	92863	17193	16886	16373	16066	15553	17040	16220	179	4970	500	11270	10	1	35798007	5756	49.78	5.09	12	0.82	323.00	3158.00	21850	20231116	-26.41	5050	20230314	218.42	21850	-26.41	20231116	5050	218.42	20230314	21850	-26.41	20231116	5050	218.42	20230314	7.04	N	018290	500	178 억	2638862	N	N	3169	N	N
128	20231207	100306	57	100.00	KOSDAQ	화학	N	N	N	N	N	16110	-470	5	-2.83	2997122150	185504	17.30	16480	16540	16000	21550	11610	16580	16156.64	7.37	0	39424	17193	16886	16373	16066	15553	17040	16220	179	4970	500	11270	10	1	35798007	5767	49.88	5.10	12	0.52	323.00	3158.00	21850	20231116	-26.27	5050	20230314	219.01	21850	-26.27	20231116	5050	219.01	20230314	21850	-26.27	20231116	5050	219.01	20230314	7.04	N	018290	500	178 억	2638862	N	N	3169	N	N
129	20231207	090307	57	100.00	KOSDAQ	화학	N	N	N	N	N	16240	-340	5	-2.05	385904200	23799	2.22	16480	16540	16000	21550	11610	16580	16215.11	7.37	0	-3938	17193	16886	16373	16066	15553	17040	16220	179	4970	500	11270	10	1	35798007	5814	50.28	5.14	12	0.07	323.00	3158.00	21850	20231116	-25.68	5050	20230314	221.58	21850	-25.68	20231116	5050	221.58	20230314	21850	-25.68	20231116	5050	221.58	20230314	7.04	N	018290	500	178 억	2638862	N	N	3169	N	N
130	20231206	160301	57	100.00	KOSDAQ	화학	N	N	N	N	N	16580	800	2	5.07	17454123110	1069465	98.62	15920	16680	15860	20500	11050	15780	16319.98	7.33	0	115238	17460	16620	16080	15240	14700	16350	14970	179	4720	500	10730	10	1	35798007	5935	51.33	5.25	12	2.99	323.00	3158.00	21850	20231116	-24.12	5050	20230314	228.32	21850	-24.12	20231116	5050	228.32	20230314	21850	-24.12	20231116	5050	228.32	20230314	7.04	N	018290	500	178 억	2622381	N	N	3169	N	N
131	20231206	150308	57	100.00	KOSDAQ	화학	N	N	N	N	N	16650	870	2	5.51	15802529120	969949	89.44	15920	16680	15860	20500	11050	15780	16292.24	7.33	0	94142	17460	16620	16080	15240	14700	16350	14970	179	4720	500	10730	10	1	35798007	5960	51.55	5.27	12	2.71	323.00	3158.00	21850	20231116	-23.80	5050	20230314	229.70	21850	-23.80	20231116	5050	229.70	20230314	21850	-23.80	20231116	5050	229.70	20230314	7.04	N	018290	500	178 억	2622381	N	N	1455	N	N
132	20231206	140306	57	100.00	KOSDAQ	화학	N	N	N	N	N	16430	650	2	4.12	12541692740	772911	71.27	15920	16580	15860	20500	11050	15780	16226.69	7.33	0	51824	17460	16620	16080	15240	14700	16350	14970	179	4720	500	10730	10	1	35798007	5882	50.87	5.20	12	2.16	323.00	3158.00	21850	20231116	-24.81	5050	20230314	225.35	21850	-24.81	20231116	5050	225.35	20230314	21850	-24.81	20231116	5050	225.35	20230314	7.04	N	018290	500	178 억	2622381	N	N	1455	N	N
133	20231206	130305	57	100.00	KOSDAQ	화학	N	N	N	N	N	16310	530	2	3.36	10490918530	648254	59.78	15920	16440	15860	20500	11050	15780	16183.48	7.33	0	53285	17460	16620	16080	15240	14700	16350	14970	179	4720	500	10730	10	1	35798007	5839	50.50	5.16	12	1.81	323.00	3158.00	21850	20231116	-25.35	5050	20230314	222.97	21850	-25.35	20231116	5050	222.97	20230314	21850	-25.35	20231116	5050	222.97	20230314	7.04	N	018290	500	178 억	2622381	N	N	1455	N	N
134	20231206	120303	57	100.00	KOSDAQ	화학	N	N	N	N	N	16300	520	2	3.30	9748461840	602659	55.57	15920	16440	15860	20500	11050	15780	16175.89	7.33	0	44377	17460	16620	16080	15240	14700	16350	14970	179	4720	500	10730	10	1	35798007	5835	50.46	5.16	12	1.68	323.00	3158.00	21850	20231116	-25.40	5050	20230314	222.77	21850	-25.40	20231116	5050	222.77	20230314	21850	-25.40	20231116	5050	222.77	20230314	7.04	N	018290	500	178 억	2622381	N	N	1455	N	N
135	20231206	110308	57	100.00	KOSDAQ	화학	N	N	N	N	N	16290	510	2	3.23	8414905720	520912	48.03	15920	16390	15860	20500	11050	15780	16154.33	7.33	0	38606	17460	16620	16080	15240	14700	16350	14970	179	4720	500	10730	10	1	35798007	5831	50.43	5.16	12	1.46	323.00	3158.00	21850	20231116	-25.45	5050	20230314	222.57	21850	-25.45	20231116	5050	222.57	20230314	21850	-25.45	20231116	5050	222.57	20230314	7.04	N	018290	500	178 억	2622381	N	N	1455	N	N
136	20231206	100305	57	100.00	KOSDAQ	화학	N	N	N	N	N	16280	500	2	3.17	6680077250	413748	38.15	15920	16390	15860	20500	11050	15780	16145.47	7.33	0	27156	17460	16620	16080	15240	14700	16350	14970	179	4720	500	10730	10	1	35798007	5828	50.40	5.16	12	1.16	323.00	3158.00	21850	20231116	-25.49	5050	20230314	222.38	21850	-25.49	20231116	5050	222.38	20230314	21850	-25.49	20231116	5050	222.38	20230314	7.04	N	018290	500	178 억	2622381	N	N	1455	N	N
137	20231206	090305	57	100.00	KOSDAQ	화학	N	N	N	N	N	16140	360	2	2.28	817931800	50758	4.68	15920	16280	15920	20500	11050	15780	16115.77	7.33	0	20051	17460	16620	16080	15240	14700	16350	14970	179	4720	500	10730	10	1	35798007	5778	49.97	5.11	12	0.14	323.00	3158.00	21850	20231116	-26.13	5050	20230314	219.60	21850	-26.13	20231116	5050	219.60	20230314	21850	-26.13	20231116	5050	219.60	20230314	7.04	N	018290	500	178 억	2622381	N	N	1455	N	N
138	20231205	160306	57	100.00	KOSDAQ	화학	N	N	N	N	N	15780	-720	5	-4.36	17378849430	1081409	53.09	16480	16920	15540	21450	11550	16500	16070.85	6.83	0	149039	17720	17110	16130	15520	14540	17415	15825	179	4950	500	11220	10	1	35798007	5649	48.85	5.00	12	3.02	323.00	3158.00	21850	20231116	-27.78	5050	20230314	212.48	21850	-27.78	20231116	5050	212.48	20230314	21850	-27.78	20231116	5050	212.48	20230314	7.14	N	018290	500	178 억	2443491	N	N	1455	N	N
139	20231205	150305	57	100.00	KOSDAQ	화학	N	N	N	N	N	15560	-940	5	-5.70	16009782990	994382	48.82	16480	16920	15540	21450	11550	16500	16100.21	6.83	0	105994	17720	17110	16130	15520	14540	17415	15825	179	4950	500	11220	10	1	35798007	5570	48.17	4.93	12	2.78	323.00	3158.00	21850	20231116	-28.79	5050	20230314	208.12	21850	-28.79	20231116	5050	208.12	20230314	21850	-28.79	20231116	5050	208.12	20230314	7.14	N	018290	500	178 억	2443491	N	N	3	N	N
140	20231205	140306	57	100.00	KOSDAQ	화학	N	N	N	N	N	15890	-610	5	-3.70	12574938810	775222	38.06	16480	16920	15640	21450	11550	16500	16221.06	6.83	0	29810	17720	17110	16130	15520	14540	17415	15825	179	4950	500	11220	10	1	35798007	5688	49.20	5.03	12	2.17	323.00	3158.00	21850	20231116	-27.28	5050	20230314	214.65	21850	-27.28	20231116	5050	214.65	20230314	21850	-27.28	20231116	5050	214.65	20230314	7.14	N	018290	500	178 억	2443491	N	N	3	N	N
141	20231205	130306	57	100.00	KOSDAQ	화학	N	N	N	N	N	15850	-650	5	-3.94	9842470750	602763	29.59	16480	16920	15830	21450	11550	16500	16328.91	6.83	0	9106	17720	17110	16130	15520	14540	17415	15825	179	4950	500	11220	10	1	35798007	5674	49.07	5.02	12	1.68	323.00	3158.00	21850	20231116	-27.46	5050	20230314	213.86	21850	-27.46	20231116	5050	213.86	20230314	21850	-27.46	20231116	5050	213.86	20230314	7.14	N	018290	500	178 억	2443491	N	N	3	N	N
142	20231205	120304	57	100.00	KOSDAQ	화학	N	N	N	N	N	16010	-490	5	-2.97	8190262410	499093	24.50	16480	16920	15920	21450	11550	16500	16410.28	6.83	0	10235	17720	17110	16130	15520	14540	17415	15825	179	4950	500	11220	10	1	35798007	5731	49.57	5.07	12	1.39	323.00	3158.00	21850	20231116	-26.73	5050	20230314	217.03	21850	-26.73	20231116	5050	217.03	20230314	21850	-26.73	20231116	5050	217.03	20230314	7.14	N	018290	500	178 억	2443491	N	N	3	N	N
143	20231205	110304	57	100.00	KOSDAQ	화학	N	N	N	N	N	16050	-450	5	-2.73	6363220920	384842	18.89	16480	16920	16050	21450	11550	16500	16534.64	6.83	0	-4431	17720	17110	16130	15520	14540	17415	15825	179	4950	500	11220	10	1	35798007	5746	49.69	5.08	12	1.08	323.00	3158.00	21850	20231116	-26.54	5050	20230314	217.82	21850	-26.54	20231116	5050	217.82	20230314	21850	-26.54	20231116	5050	217.82	20230314	7.14	N	018290	500	178 억	2443491	N	N	3	N	N
144	20231205	100304	57	100.00	KOSDAQ	화학	N	N	N	N	N	16480	-20	5	-0.12	4549997990	273497	13.43	16480	16920	16240	21450	11550	16500	16636.40	6.83	0	2402	17720	17110	16130	15520	14540	17415	15825	179	4950	500	11220	10	1	35798007	5900	51.02	5.22	12	0.76	323.00	3158.00	21850	20231116	-24.58	5050	20230314	226.34	21850	-24.58	20231116	5050	226.34	20230314	21850	-24.58	20231116	5050	226.34	20230314	7.14	N	018290	500	178 억	2443491	N	N	3	N	N
145	20231205	090302	57	100.00	KOSDAQ	화학	N	N	N	N	N	16470	-30	5	-0.18	134773600	8216	0.40	16480	16500	16240	21450	11550	16500	16403.16	6.83	0	-835	17720	17110	16130	15520	14540	17415	15825	179	4950	500	11220	10	1	35798007	5896	50.99	5.22	12	0.02	323.00	3158.00	21850	20231116	-24.62	5050	20230314	226.14	21850	-24.62	20231116	5050	226.14	20230314	21850	-24.62	20231116	5050	226.14	20230314	7.14	N	018290	500	178 억	2443491	N	N	3	N	N
146	20231204	160304	57	100.00	KOSDAQ	화학	N	N	N	N	N	16500	640	2	4.04	32387190580	2030402	53.61	15850	16740	15150	20600	11110	15860	15951.03	6.80	0	-35553	19020	17440	16620	15040	14220	17030	14630	179	4740	500	10780	10	1	35798007	5907	51.08	5.22	12	5.67	323.00	3158.00	21850	20231116	-24.49	5050	20230314	226.73	21850	-24.49	20231116	5050	226.73	20230314	21850	-24.49	20231116	5050	226.73	20230314	7.06	N	018290	500	178 억	2435401	N	N	3	N	N
147	20231204	150306	57	100.00	KOSDAQ	화학	N	N	N	N	N	16650	790	2	4.98	30326175960	1906051	50.33	15850	16740	15150	20600	11110	15860	15910.52	6.80	0	-20933	19020	17440	16620	15040	14220	17030	14630	179	4740	500	10780	10	1	35798007	5960	51.55	5.27	12	5.32	323.00	3158.00	21850	20231116	-23.80	5050	20230314	229.70	21850	-23.80	20231116	5050	229.70	20230314	21850	-23.80	20231116	5050	229.70	20230314	7.06	N	018290	500	178 억	2435401	N	N	0	N	N
148	20231204	140303	57	100.00	KOSDAQ	화학	N	N	N	N	N	16210	350	2	2.21	24140190950	1531352	40.43	15850	16420	15150	20600	11110	15860	15763.88	6.80	0	12405	19020	17440	16620	15040	14220	17030	14630	179	4740	500	10780	10	1	35798007	5803	50.19	5.13	12	4.28	323.00	3158.00	21850	20231116	-25.81	5050	20230314	220.99	21850	-25.81	20231116	5050	220.99	20230314	21850	-25.81	20231116	5050	220.99	20230314	7.06	N	018290	500	178 억	2435401	N	N	0	N	N
149	20231204	130303	57	100.00	KOSDAQ	화학	N	N	N	N	N	16140	280	2	1.77	20890340670	1331458	35.15	15850	16350	15150	20600	11110	15860	15689.63	6.80	0	36418	19020	17440	16620	15040	14220	17030	14630	179	4740	500	10780	10	1	35798007	5778	49.97	5.11	12	3.72	323.00	3158.00	21850	20231116	-26.13	5050	20230314	219.60	21850	-26.13	20231116	5050	219.60	20230314	21850	-26.13	20231116	5050	219.60	20230314	7.06	N	018290	500	178 억	2435401	N	N	0	N	N
150	20231204	120303	57	100.00	KOSDAQ	화학	N	N	N	N	N	16110	250	2	1.58	17977586550	1151868	30.41	15850	16210	15150	20600	11110	15860	15606.99	6.80	0	56551	19020	17440	16620	15040	14220	17030	14630	179	4740	500	10780	10	1	35798007	5767	49.88	5.10	12	3.22	323.00	3158.00	21850	20231116	-26.27	5050	20230314	219.01	21850	-26.27	20231116	5050	219.01	20230314	21850	-26.27	20231116	5050	219.01	20230314	7.06	N	018290	500	178 억	2435401	N	N	0	N	N
151	20231204	110304	57	100.00	KOSDAQ	화학	N	N	N	N	N	15920	60	2	0.38	14142797930	913193	24.11	15850	15970	15150	20600	11110	15860	15486.57	6.80	0	142675	19020	17440	16620	15040	14220	17030	14630	179	4740	500	10780	10	1	35798007	5699	49.29	5.04	12	2.55	323.00	3158.00	21850	20231116	-27.14	5050	20230314	215.25	21850	-27.14	20231116	5050	215.25	20230314	21850	-27.14	20231116	5050	215.25	20230314	7.06	N	018290	500	178 억	2435401	N	N	0	N	N
152	20231204	100303	57	100.00	KOSDAQ	화학	N	N	N	N	N	15430	-430	5	-2.71	10288107700	667287	17.62	15850	15970	15150	20600	11110	15860	15416.79	6.80	0	155187	19020	17440	16620	15040	14220	17030	14630	179	4740	500	10780	10	1	35798007	5524	47.77	4.89	12	1.86	323.00	3158.00	21850	20231116	-29.38	5050	20230314	205.54	21850	-29.38	20231116	5050	205.54	20230314	21850	-29.38	20231116	5050	205.54	20230314	7.06	N	018290	500	178 억	2435401	N	N	0	N	N
153	20231204	090303	57	100.00	KOSDAQ	화학	N	N	N	N	N	15740	-120	5	-0.76	1267554010	81562	2.15	15850	15850	15320	20600	11110	15860	15534.85	6.80	0	3436	19020	17440	16620	15040	14220	17030	14630	179	4740	500	10780	10	1	35798007	5635	48.73	4.98	12	0.23	323.00	3158.00	21850	20231116	-27.96	5050	20230314	211.68	21850	-27.96	20231116	5050	211.68	20230314	21850	-27.96	20231116	5050	211.68	20230314	7.06	N	018290	500	178 억	2435401	N	N	0	N	N
154	20231201	160303	57	100.00	KOSDAQ	화학	N	N	N	N	N	15860	-2230	5	-12.33	61985334080	3774157	293.18	18100	18200	15800	23500	12670	18090	16424.34	7.32	0	-64254	18616	18352	18116	17852	17616	18235	17735	179	5410	500	12300	10	1	35798007	5678	49.10	5.02	12	10.54	323.00	3158.00	21850	20231116	-27.41	5050	20230314	214.06	21850	-27.41	20231116	5050	214.06	20230314	21850	-27.41	20231116	5050	214.06	20230314	7.04	N	018290	500	178 억	2621849	N	N	206	N	N
155	20231201	150303	57	100.00	KOSDAQ	화학	N	N	N	N	N	16040	-2050	5	-11.33	57630314410	3500556	271.92	18100	18200	15920	23500	12670	18090	16463.14	7.32	0	-101935	18616	18352	18116	17852	17616	18235	17735	179	5410	500	12300	10	1	35798007	5742	49.66	5.08	12	9.78	323.00	3158.00	21850	20231116	-26.59	5050	20230314	217.62	21850	-26.59	20231116	5050	217.62	20230314	21850	-26.59	20231116	5050	217.62	20230314	7.04	N	018290	500	178 억	2621849	N	N	206	N	N
156	20231201	140303	57	100.00	KOSDAQ	화학	N	N	N	N	N	16030	-2060	5	-11.39	51625818620	3126195	242.84	18100	18200	15920	23500	12670	18090	16513.90	7.32	0	-112407	18616	18352	18116	17852	17616	18235	17735	179	5410	500	12300	10	1	35798007	5738	49.63	5.08	12	8.73	323.00	3158.00	21850	20231116	-26.64	5050	20230314	217.43	21850	-26.64	20231116	5050	217.43	20230314	21850	-26.64	20231116	5050	217.43	20230314	7.04	N	018290	500	178 억	2621849	N	N	206	N	N
157	20231201	130302	57	100.00	KOSDAQ	화학	N	N	N	N	N	16450	-1640	5	-9.07	44628956070	2695589	209.39	18100	18200	15920	23500	12670	18090	16556.24	7.32	0	-84557	18616	18352	18116	17852	17616	18235	17735	179	5410	500	12300	10	1	35798007	5889	50.93	5.21	12	7.53	323.00	3158.00	21850	20231116	-24.71	5050	20230314	225.74	21850	-24.71	20231116	5050	225.74	20230314	21850	-24.71	20231116	5050	225.74	20230314	7.04	N	018290	500	178 억	2621849	N	N	206	N	N
158	20231201	120303	57	100.00	KOSDAQ	화학	N	N	N	N	N	16210	-1880	5	-10.39	38447169100	2314266	179.77	18100	18200	15920	23500	12670	18090	16613.05	7.32	0	-68734	18616	18352	18116	17852	17616	18235	17735	179	5410	500	12300	10	1	35798007	5803	50.19	5.13	12	6.46	323.00	3158.00	21850	20231116	-25.81	5050	20230314	220.99	21850	-25.81	20231116	5050	220.99	20230314	21850	-25.81	20231116	5050	220.99	20230314	7.04	N	018290	500	178 억	2621849	N	N	206	N	N
159	20231201	110303	57	100.00	KOSDAQ	화학	N	N	N	N	N	16300	-1790	5	-9.89	27530216210	1638252	127.26	18100	18200	16290	23500	12670	18090	16804.55	7.32	0	-74296	18616	18352	18116	17852	17616	18235	17735	179	5410	500	12300	10	1	35798007	5835	50.46	5.16	12	4.58	323.00	3158.00	21850	20231116	-25.40	5050	20230314	222.77	21850	-25.40	20231116	5050	222.77	20230314	21850	-25.40	20231116	5050	222.77	20230314	7.04	N	018290	500	178 억	2621849	N	N	206	N	N
160	20231201	100303	57	100.00	KOSDAQ	화학	N	N	N	N	N	16590	-1500	5	-8.29	14222156520	831692	64.61	18100	18200	16500	23500	12670	18090	17100.15	7.32	0	-47386	18616	18352	18116	17852	17616	18235	17735	179	5410	500	12300	10	1	35798007	5939	51.36	5.25	12	2.32	323.00	3158.00	21850	20231116	-24.07	5050	20230314	228.51	21850	-24.07	20231116	5050	228.51	20230314	21850	-24.07	20231116	5050	228.51	20230314	7.04	N	018290	500	178 억	2621849	N	N	206	N	N
161	20231201	090300	57	100.00	KOSDAQ	화학	N	N	N	N	N	18080	-10	5	-0.06	262462100	14494	1.13	18100	18200	18080	23500	12670	18090	18108.45	7.32	0	-2785	18616	18352	18116	17852	17616	18235	17735	179	5410	500	12300	10	1	35798007	6472	55.98	5.73	12	0.04	323.00	3158.00	21850	20231116	-17.25	5050	20230314	258.02	21850	-17.25	20231116	5050	258.02	20230314	21850	-17.25	20231116	5050	258.02	20230314	7.04	N	018290	500	178 억	2621849	N	N	206	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History