KissMeData/016100/price/prices-20231201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	160333	57	100.00	KOSDAQ		화학	N	N	N	N	N	2170	95	2	4.58	58759440	27756	130.59	2085	2175	2080	2695	1455	2075	2116.24	1.20	1796	1805	2161	2117	2081	2037	2001	2115	2035	96	620	500	1320	5	1	19100894	414	-60.28	0.94	12	0.15	-36.00	2315.00	4485	20230210	-51.62	2045	20231227	6.11	4485	-51.62	20230210	2045	6.11	20231227	4485	-51.62	20230210	2045	6.11	20231227	0.21	N	016100	500	95 억	228436	N	N	N	N
3	20231229	150330	57	100.00	KOSDAQ		화학	N	N	N	N	N	2170	95	2	4.58	58759440	27756	130.59	2085	2175	2080	2695	1455	2075	2116.24	1.20	1796	1805	2161	2117	2081	2037	2001	2115	2035	96	620	500	1320	5	1	19100894	414	-60.28	0.94	12	0.15	-36.00	2315.00	4485	20230210	-51.62	2045	20231227	6.11	4485	-51.62	20230210	2045	6.11	20231227	4485	-51.62	20230210	2045	6.11	20231227	0.21	N	016100	500	95 억	228436	N	N	N	N
4	20231229	140330	57	100.00	KOSDAQ		화학	N	N	N	N	N	2170	95	2	4.58	58759440	27756	130.59	2085	2175	2080	2695	1455	2075	2116.24	1.20	1796	1805	2161	2117	2081	2037	2001	2115	2035	96	620	500	1320	5	1	19100894	414	-60.28	0.94	12	0.15	-36.00	2315.00	4485	20230210	-51.62	2045	20231227	6.11	4485	-51.62	20230210	2045	6.11	20231227	4485	-51.62	20230210	2045	6.11	20231227	0.21	N	016100	500	95 억	228436	N	N	N	N
5	20231229	130330	57	100.00	KOSDAQ		화학	N	N	N	N	N	2170	95	2	4.58	58759440	27756	130.59	2085	2175	2080	2695	1455	2075	2116.24	1.20	1796	1805	2161	2117	2081	2037	2001	2115	2035	96	620	500	1320	5	1	19100894	414	-60.28	0.94	12	0.15	-36.00	2315.00	4485	20230210	-51.62	2045	20231227	6.11	4485	-51.62	20230210	2045	6.11	20231227	4485	-51.62	20230210	2045	6.11	20231227	0.21	N	016100	500	95 억	228436	N	N	N	N
6	20231229	120330	57	100.00	KOSDAQ		화학	N	N	N	N	N	2170	95	2	4.58	58759440	27756	130.59	2085	2175	2080	2695	1455	2075	2116.24	1.20	1796	1805	2161	2117	2081	2037	2001	2115	2035	96	620	500	1320	5	1	19100894	414	-60.28	0.94	12	0.15	-36.00	2315.00	4485	20230210	-51.62	2045	20231227	6.11	4485	-51.62	20230210	2045	6.11	20231227	4485	-51.62	20230210	2045	6.11	20231227	0.21	N	016100	500	95 억	228436	N	N	N	N
7	20231229	110320	57	100.00	KOSDAQ		화학	N	N	N	N	N	2170	95	2	4.58	58759440	27756	130.59	2085	2175	2080	2695	1455	2075	2116.24	1.20	1796	1805	2161	2117	2081	2037	2001	2115	2035	96	620	500	1320	5	1	19100894	414	-60.28	0.94	12	0.15	-36.00	2315.00	4485	20230210	-51.62	2045	20231227	6.11	4485	-51.62	20230210	2045	6.11	20231227	4485	-51.62	20230210	2045	6.11	20231227	0.21	N	016100	500	95 억	228436	N	N	N	N
8	20231229	100321	57	100.00	KOSDAQ		화학	N	N	N	N	N	2170	95	2	4.58	58759440	27756	130.59	2085	2175	2080	2695	1455	2075	2116.24	1.20	1796	1805	2161	2117	2081	2037	2001	2115	2035	96	620	500	1320	5	1	19100894	414	-60.28	0.94	12	0.15	-36.00	2315.00	4485	20230210	-51.62	2045	20231227	6.11	4485	-51.62	20230210	2045	6.11	20231227	4485	-51.62	20230210	2045	6.11	20231227	0.21	N	016100	500	95 억	228436	N	N	N	N
9	20231229	090321	57	100.00	KOSDAQ		화학	N	N	N	N	N	2170	95	2	4.58	58759440	27756	130.59	2085	2175	2080	2695	1455	2075	2116.24	1.20	1796	1805	2161	2117	2081	2037	2001	2115	2035	96	620	500	1320	5	1	19100894	414	-60.28	0.94	12	0.15	-36.00	2315.00	4485	20230210	-51.62	2045	20231227	6.11	4485	-51.62	20230210	2045	6.11	20231227	4485	-51.62	20230210	2045	6.11	20231227	0.21	N	016100	500	95 억	228436	N	N	N	N
10	20231228	160319	57	100.00	KOSDAQ		화학	N	N	N	N	N	2170	95	2	4.58	58468055	27623	129.96	2085	2175	2080	2695	1455	2075	2116.24	1.19	0	1805	2161	2117	2081	2037	2001	2115	2035	96	620	500	1320	5	1	19100894	414	-60.28	0.94	12	0.14	-36.00	2315.00	4485	20230210	-51.62	2045	20231227	6.11	4485	-51.62	20230210	2045	6.11	20231227	4485	-51.62	20230210	2045	6.11	20231227	0.21	N	016100	500	95 억	226640	N	N	N	N
11	20231228	150322	57	100.00	KOSDAQ		화학	N	N	N	N	N	2170	95	2	4.58	53802460	25471	119.84	2085	2170	2080	2695	1455	2075	2112.30	1.19	0	1347	2161	2117	2081	2037	2001	2115	2035	96	620	500	1320	5	1	19100894	414	-60.28	0.94	12	0.13	-36.00	2315.00	4485	20230210	-51.62	2045	20231227	6.11	4485	-51.62	20230210	2045	6.11	20231227	4485	-51.62	20230210	2045	6.11	20231227	0.21	N	016100	500	95 억	226640	N	N	N	N
12	20231228	140319	57	100.00	KOSDAQ		화학	N	N	N	N	N	2150	75	2	3.61	40084065	19082	89.78	2085	2150	2080	2695	1455	2075	2100.62	1.19	0	1012	2161	2117	2081	2037	2001	2115	2035	96	620	500	1320	5	1	19100894	411	-59.72	0.93	12	0.10	-36.00	2315.00	4485	20230210	-52.06	2045	20231227	5.13	4485	-52.06	20230210	2045	5.13	20231227	4485	-52.06	20230210	2045	5.13	20231227	0.21	N	016100	500	95 억	226640	N	N	N	N
13	20231228	130319	57	100.00	KOSDAQ		화학	N	N	N	N	N	2110	35	2	1.69	29242240	13974	65.74	2085	2110	2080	2695	1455	2075	2092.62	1.19	0	603	2161	2117	2081	2037	2001	2115	2035	96	620	500	1320	5	1	19100894	403	-58.61	0.91	12	0.07	-36.00	2315.00	4485	20230210	-52.95	2045	20231227	3.18	4485	-52.95	20230210	2045	3.18	20231227	4485	-52.95	20230210	2045	3.18	20231227	0.21	N	016100	500	95 억	226640	N	N	N	N
14	20231228	120319	57	100.00	KOSDAQ		화학	N	N	N	N	N	2110	35	2	1.69	27824320	13302	62.58	2085	2110	2080	2695	1455	2075	2091.74	1.19	0	603	2161	2117	2081	2037	2001	2115	2035	96	620	500	1320	5	1	19100894	403	-58.61	0.91	12	0.07	-36.00	2315.00	4485	20230210	-52.95	2045	20231227	3.18	4485	-52.95	20230210	2045	3.18	20231227	4485	-52.95	20230210	2045	3.18	20231227	0.21	N	016100	500	95 억	226640	N	N	N	N
15	20231228	110319	57	100.00	KOSDAQ		화학	N	N	N	N	N	2100	25	2	1.20	20808465	9969	46.90	2085	2110	2080	2695	1455	2075	2087.32	1.19	0	610	2161	2117	2081	2037	2001	2115	2035	96	620	500	1320	5	1	19100894	401	-58.33	0.91	12	0.05	-36.00	2315.00	4485	20230210	-53.18	2045	20231227	2.69	4485	-53.18	20230210	2045	2.69	20231227	4485	-53.18	20230210	2045	2.69	20231227	0.21	N	016100	500	95 억	226640	N	N	N	N
16	20231228	100317	57	100.00	KOSDAQ		화학	N	N	N	N	N	2085	10	2	0.48	2093670	1002	4.71	2085	2100	2080	2695	1455	2075	2089.49	1.19	0	332	2161	2117	2081	2037	2001	2115	2035	96	620	500	1320	5	1	19100894	398	-57.92	0.90	12	0.01	-36.00	2315.00	4485	20230210	-53.51	2045	20231227	1.96	4485	-53.51	20230210	2045	1.96	20231227	4485	-53.51	20230210	2045	1.96	20231227	0.21	N	016100	500	95 억	226640	N	N	N	N
17	20231228	090318	57	100.00	KOSDAQ		화학	N	N	N	N	N	2080	5	2	0.24	343875	165	0.78	2085	2085	2080	2695	1455	2075	2084.09	1.19	0	122	2161	2117	2081	2037	2001	2115	2035	96	620	500	1320	5	1	19100894	397	-57.78	0.90	12	0.00	-36.00	2315.00	4485	20230210	-53.62	2045	20231227	1.71	4485	-53.62	20230210	2045	1.71	20231227	4485	-53.62	20230210	2045	1.71	20231227	0.21	N	016100	500	95 억	226640	N	N	N	N
18	20231227	160318	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2075	-40	5	-1.89	44096790	21255	160.45	2075	2125	2045	2745	1485	2115	2074.65	1.20	0	-2145	2168	2141	2128	2101	2088	2135	2095	96	630	500	1350	5	1	19100894	396	-57.64	0.90	12	0.11	-36.00	2315.00	4485	20230210	-53.73	2045	20231227	1.47	4485	-53.73	20230210	2045	1.47	20231227	4485	-53.73	20230210	2045	1.47	20231227	0.21	N	016100	500	95 억	228795	N	N	N	N
19	20231227	150320	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2090	-25	5	-1.18	42179890	20336	153.51	2075	2125	2045	2745	1485	2115	2074.15	1.20	0	-1994	2168	2141	2128	2101	2088	2135	2095	96	630	500	1350	5	1	19100894	399	-58.06	0.90	12	0.11	-36.00	2315.00	4485	20230210	-53.40	2045	20231227	2.20	4485	-53.40	20230210	2045	2.20	20231227	4485	-53.40	20230210	2045	2.20	20231227	0.21	N	016100	500	95 억	228795	N	N	N	N
20	20231227	140319	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2095	-20	5	-0.95	39898130	19239	145.23	2075	2125	2045	2745	1485	2115	2073.82	1.20	0	-2033	2168	2141	2128	2101	2088	2135	2095	96	630	500	1350	5	1	19100894	400	-58.19	0.90	12	0.10	-36.00	2315.00	4485	20230210	-53.29	2045	20231227	2.44	4485	-53.29	20230210	2045	2.44	20231227	4485	-53.29	20230210	2045	2.44	20231227	0.21	N	016100	500	95 억	228795	N	N	N	N
21	20231227	130317	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2085	-30	5	-1.42	38815910	18720	141.32	2075	2125	2045	2745	1485	2115	2073.50	1.20	0	-2196	2168	2141	2128	2101	2088	2135	2095	96	630	500	1350	5	1	19100894	398	-57.92	0.90	12	0.10	-36.00	2315.00	4485	20230210	-53.51	2045	20231227	1.96	4485	-53.51	20230210	2045	1.96	20231227	4485	-53.51	20230210	2045	1.96	20231227	0.21	N	016100	500	95 억	228795	N	N	N	N
22	20231227	120316	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2085	-30	5	-1.42	35603270	17177	129.67	2075	2125	2045	2745	1485	2115	2072.73	1.20	0	-2366	2168	2141	2128	2101	2088	2135	2095	96	630	500	1350	5	1	19100894	398	-57.92	0.90	12	0.09	-36.00	2315.00	4485	20230210	-53.51	2045	20231227	1.96	4485	-53.51	20230210	2045	1.96	20231227	4485	-53.51	20230210	2045	1.96	20231227	0.21	N	016100	500	95 억	228795	N	N	N	N
23	20231227	110319	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2070	-45	5	-2.13	32301805	15589	117.68	2075	2125	2045	2745	1485	2115	2072.09	1.20	0	-1492	2168	2141	2128	2101	2088	2135	2095	96	630	500	1350	5	1	19100894	395	-57.50	0.89	12	0.08	-36.00	2315.00	4485	20230210	-53.85	2045	20231227	1.22	4485	-53.85	20230210	2045	1.22	20231227	4485	-53.85	20230210	2045	1.22	20231227	0.21	N	016100	500	95 억	228795	N	N	N	N
24	20231227	100319	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2100	-15	5	-0.71	15317155	7336	55.38	2075	2125	2060	2745	1485	2115	2087.94	1.20	0	-3339	2168	2141	2128	2101	2088	2135	2095	96	630	500	1350	5	1	19100894	401	-58.33	0.91	12	0.04	-36.00	2315.00	4485	20230210	-53.18	2060	20231227	1.94	4485	-53.18	20230210	2060	1.94	20231227	4485	-53.18	20230210	2060	1.94	20231227	0.21	N	016100	500	95 억	228795	N	N	N	N
25	20231227	090319	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2100	-15	5	-0.71	2798710	1347	10.17	2075	2125	2075	2745	1485	2115	2077.74	1.20	0	181	2168	2141	2128	2101	2088	2135	2095	96	630	500	1350	5	1	19100894	401	-58.33	0.91	12	0.01	-36.00	2315.00	4485	20230210	-53.18	2075	20231227	1.20	4485	-53.18	20230210	2075	1.20	20231227	4485	-53.18	20230210	2075	1.20	20231227	0.21	N	016100	500	95 억	228795	N	N	N	N
26	20231226	160319	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2115	-35	5	-1.63	28176150	13247	200.02	2140	2155	2115	2795	1505	2150	2126.98	1.20	0	-995	2196	2172	2161	2137	2126	2167	2132	96	645	500	1370	5	1	19100894	404	-58.75	0.91	12	0.07	-36.00	2315.00	4485	20230210	-52.84	2115	20231226	0.00	4485	-52.84	20230210	2115	0.00	20231226	4485	-52.84	20230210	2115	0.00	20231226	0.21	N	016100	500	95 억	229687	N	N	N	N
27	20231226	150318	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2120	-30	5	-1.40	22780655	10700	161.56	2140	2155	2115	2795	1505	2150	2129.03	1.20	0	-1005	2196	2172	2161	2137	2126	2167	2132	96	645	500	1370	5	1	19100894	405	-58.89	0.92	12	0.06	-36.00	2315.00	4485	20230210	-52.73	2115	20231226	0.24	4485	-52.73	20230210	2115	0.24	20231226	4485	-52.73	20230210	2115	0.24	20231226	0.21	N	016100	500	95 억	229687	N	N	N	N
28	20231226	140320	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2130	-20	5	-0.93	20252360	9509	143.58	2140	2155	2115	2795	1505	2150	2129.81	1.20	0	-743	2196	2172	2161	2137	2126	2167	2132	96	645	500	1370	5	1	19100894	407	-59.17	0.92	12	0.05	-36.00	2315.00	4485	20230210	-52.51	2115	20231226	0.71	4485	-52.51	20230210	2115	0.71	20231226	4485	-52.51	20230210	2115	0.71	20231226	0.21	N	016100	500	95 억	229687	N	N	N	N
29	20231226	130319	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2135	-15	5	-0.70	17917340	8411	127.00	2140	2155	2115	2795	1505	2150	2130.23	1.20	0	-693	2196	2172	2161	2137	2126	2167	2132	96	645	500	1370	5	1	19100894	408	-59.31	0.92	12	0.04	-36.00	2315.00	4485	20230210	-52.40	2115	20231226	0.95	4485	-52.40	20230210	2115	0.95	20231226	4485	-52.40	20230210	2115	0.95	20231226	0.21	N	016100	500	95 억	229687	N	N	N	N
30	20231226	120319	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2130	-20	5	-0.93	14267590	6700	101.16	2140	2155	2115	2795	1505	2150	2129.49	1.20	0	-482	2196	2172	2161	2137	2126	2167	2132	96	645	500	1370	5	1	19100894	407	-59.17	0.92	12	0.04	-36.00	2315.00	4485	20230210	-52.51	2115	20231226	0.71	4485	-52.51	20230210	2115	0.71	20231226	4485	-52.51	20230210	2115	0.71	20231226	0.21	N	016100	500	95 억	229687	N	N	N	N
31	20231226	110321	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2130	-20	5	-0.93	13664390	6416	96.87	2140	2155	2115	2795	1505	2150	2129.74	1.20	0	-271	2196	2172	2161	2137	2126	2167	2132	96	645	500	1370	5	1	19100894	407	-59.17	0.92	12	0.03	-36.00	2315.00	4485	20230210	-52.51	2115	20231226	0.71	4485	-52.51	20230210	2115	0.71	20231226	4485	-52.51	20230210	2115	0.71	20231226	0.21	N	016100	500	95 억	229687	N	N	N	N
32	20231226	100319	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2125	-25	5	-1.16	8492315	3983	60.14	2140	2155	2120	2795	1505	2150	2132.14	1.20	0	-48	2196	2172	2161	2137	2126	2167	2132	96	645	500	1370	5	1	19100894	406	-59.03	0.92	12	0.02	-36.00	2315.00	4485	20230210	-52.62	2120	20231226	0.24	4485	-52.62	20230210	2120	0.24	20231226	4485	-52.62	20230210	2120	0.24	20231226	0.21	N	016100	500	95 억	229687	N	N	N	N
33	20231226	090319	57	100.00	KOSDAQ		화학	N	N	N	N	N	2155	5	2	0.23	498835	233	3.52	2140	2155	2140	2795	1505	2150	2140.92	1.20	0	8	2196	2172	2161	2137	2126	2167	2132	96	645	500	1370	5	1	19100894	412	-59.86	0.93	12	0.00	-36.00	2315.00	4485	20230210	-51.95	2120	20231212	1.65	4485	-51.95	20230210	2120	1.65	20231212	4485	-51.95	20230210	2120	1.65	20231212	0.21	N	016100	500	95 억	229687	N	N	N	N
34	20231222	160316	57	100.00	KOSDAQ		화학	N	N	N	N	N	2150	-30	5	-1.38	14336980	6623	15.34	2180	2185	2150	2830	1530	2180	2164.73	1.20	0	-62	2216	2197	2171	2152	2126	2207	2162	96	650	500	1390	5	1	19100894	411	-59.72	0.93	12	0.03	-36.00	2315.00	4485	20230210	-52.06	2120	20231212	1.42	4485	-52.06	20230210	2120	1.42	20231212	4485	-52.06	20230210	2120	1.42	20231212	0.23	N	016100	500	95 억	229751	N	N	N	N
35	20231222	150316	57	100.00	KOSDAQ		화학	N	N	N	N	N	2170	-10	5	-0.46	13500475	6235	14.44	2180	2185	2150	2830	1530	2180	2165.27	1.20	0	-24	2216	2197	2171	2152	2126	2207	2162	96	650	500	1390	5	1	19100894	414	-60.28	0.94	12	0.03	-36.00	2315.00	4485	20230210	-51.62	2120	20231212	2.36	4485	-51.62	20230210	2120	2.36	20231212	4485	-51.62	20230210	2120	2.36	20231212	0.23	N	016100	500	95 억	229751	N	N	N	N
36	20231222	140314	57	100.00	KOSDAQ		화학	N	N	N	N	N	2170	-10	5	-0.46	8391985	3868	8.96	2180	2185	2155	2830	1530	2180	2169.59	1.20	0	-226	2216	2197	2171	2152	2126	2207	2162	96	650	500	1390	5	1	19100894	414	-60.28	0.94	12	0.02	-36.00	2315.00	4485	20230210	-51.62	2120	20231212	2.36	4485	-51.62	20230210	2120	2.36	20231212	4485	-51.62	20230210	2120	2.36	20231212	0.23	N	016100	500	95 억	229751	N	N	N	N
37	20231222	130313	57	100.00	KOSDAQ		화학	N	N	N	N	N	2175	-5	5	-0.23	7628985	3516	8.14	2180	2185	2155	2830	1530	2180	2169.79	1.20	0	-226	2216	2197	2171	2152	2126	2207	2162	96	650	500	1390	5	1	19100894	415	-60.42	0.94	12	0.02	-36.00	2315.00	4485	20230210	-51.51	2120	20231212	2.59	4485	-51.51	20230210	2120	2.59	20231212	4485	-51.51	20230210	2120	2.59	20231212	0.23	N	016100	500	95 억	229751	N	N	N	N
38	20231222	120314	57	100.00	KOSDAQ		화학	N	N	N	N	N	2175	-5	5	-0.23	7376690	3400	7.87	2180	2185	2155	2830	1530	2180	2169.61	1.20	0	-226	2216	2197	2171	2152	2126	2207	2162	96	650	500	1390	5	1	19100894	415	-60.42	0.94	12	0.02	-36.00	2315.00	4485	20230210	-51.51	2120	20231212	2.59	4485	-51.51	20230210	2120	2.59	20231212	4485	-51.51	20230210	2120	2.59	20231212	0.23	N	016100	500	95 억	229751	N	N	N	N
39	20231222	110315	57	100.00	KOSDAQ		화학	N	N	N	N	N	2170	-10	5	-0.46	5823720	2686	6.22	2180	2185	2155	2830	1530	2180	2168.18	1.20	0	-227	2216	2197	2171	2152	2126	2207	2162	96	650	500	1390	5	1	19100894	414	-60.28	0.94	12	0.01	-36.00	2315.00	4485	20230210	-51.62	2120	20231212	2.36	4485	-51.62	20230210	2120	2.36	20231212	4485	-51.62	20230210	2120	2.36	20231212	0.23	N	016100	500	95 억	229751	N	N	N	N
40	20231222	100313	57	100.00	KOSDAQ		화학	N	N	N	N	N	2175	-5	5	-0.23	2897410	1337	3.10	2180	2185	2155	2830	1530	2180	2167.10	1.20	0	-32	2216	2197	2171	2152	2126	2207	2162	96	650	500	1390	5	1	19100894	415	-60.42	0.94	12	0.01	-36.00	2315.00	4485	20230210	-51.51	2120	20231212	2.59	4485	-51.51	20230210	2120	2.59	20231212	4485	-51.51	20230210	2120	2.59	20231212	0.23	N	016100	500	95 억	229751	N	N	N	N
41	20231222	090313	57	100.00	KOSDAQ		화학	N	N	N	N	N	2180	0	3	0.00	669365	307	0.71	2180	2185	2180	2830	1530	2180	2180.34	1.20	0	-33	2216	2197	2171	2152	2126	2207	2162	96	650	500	1390	5	1	19100894	416	-60.56	0.94	12	0.00	-36.00	2315.00	4485	20230210	-51.39	2120	20231212	2.83	4485	-51.39	20230210	2120	2.83	20231212	4485	-51.39	20230210	2120	2.83	20231212	0.23	N	016100	500	95 억	229751	N	N	N	N
42	20231221	160313	57	100.00	KOSDAQ		화학	N	N	N	N	N	2180	10	2	0.46	93052315	43178	70.51	2170	2190	2145	2820	1520	2170	2155.09	1.20	0	616	2253	2211	2178	2136	2103	2195	2120	96	650	500	1380	5	1	19100894	416	-60.56	0.94	12	0.23	-36.00	2315.00	4485	20230210	-51.39	2120	20231212	2.83	4485	-51.39	20230210	2120	2.83	20231212	4485	-51.39	20230210	2120	2.83	20231212	0.25	N	016100	500	95 억	229132	N	N	N	N
43	20231221	150314	57	100.00	KOSDAQ		화학	N	N	N	N	N	2165	-5	5	-0.23	89689390	41627	67.98	2170	2190	2145	2820	1520	2170	2154.60	1.20	0	493	2253	2211	2178	2136	2103	2195	2120	96	650	500	1380	5	1	19100894	414	-60.14	0.94	12	0.22	-36.00	2315.00	4485	20230210	-51.73	2120	20231212	2.12	4485	-51.73	20230210	2120	2.12	20231212	4485	-51.73	20230210	2120	2.12	20231212	0.25	N	016100	500	95 억	229132	N	N	N	N
44	20231221	140311	57	100.00	KOSDAQ		화학	N	N	N	N	N	2170	0	3	0.00	88633285	41139	67.18	2170	2190	2145	2820	1520	2170	2154.48	1.20	0	427	2253	2211	2178	2136	2103	2195	2120	96	650	500	1380	5	1	19100894	414	-60.28	0.94	12	0.22	-36.00	2315.00	4485	20230210	-51.62	2120	20231212	2.36	4485	-51.62	20230210	2120	2.36	20231212	4485	-51.62	20230210	2120	2.36	20231212	0.25	N	016100	500	95 억	229132	N	N	N	N
45	20231221	130313	57	100.00	KOSDAQ		화학	N	N	N	N	N	2160	-10	5	-0.46	84667235	39307	64.19	2170	2190	2145	2820	1520	2170	2154.00	1.20	0	175	2253	2211	2178	2136	2103	2195	2120	96	650	500	1380	5	1	19100894	413	-60.00	0.93	12	0.21	-36.00	2315.00	4485	20230210	-51.84	2120	20231212	1.89	4485	-51.84	20230210	2120	1.89	20231212	4485	-51.84	20230210	2120	1.89	20231212	0.25	N	016100	500	95 억	229132	N	N	N	N
46	20231221	120313	57	100.00	KOSDAQ		화학	N	N	N	N	N	2160	-10	5	-0.46	82492670	38302	62.55	2170	2190	2145	2820	1520	2170	2153.74	1.20	0	180	2253	2211	2178	2136	2103	2195	2120	96	650	500	1380	5	1	19100894	413	-60.00	0.93	12	0.20	-36.00	2315.00	4485	20230210	-51.84	2120	20231212	1.89	4485	-51.84	20230210	2120	1.89	20231212	4485	-51.84	20230210	2120	1.89	20231212	0.25	N	016100	500	95 억	229132	N	N	N	N
47	20231221	110314	57	100.00	KOSDAQ		화학	N	N	N	N	N	2165	-5	5	-0.23	75476790	35042	57.22	2170	2190	2145	2820	1520	2170	2153.90	1.20	0	199	2253	2211	2178	2136	2103	2195	2120	96	650	500	1380	5	1	19100894	414	-60.14	0.94	12	0.18	-36.00	2315.00	4485	20230210	-51.73	2120	20231212	2.12	4485	-51.73	20230210	2120	2.12	20231212	4485	-51.73	20230210	2120	2.12	20231212	0.25	N	016100	500	95 억	229132	N	N	N	N
48	20231221	100311	57	100.00	KOSDAQ		화학	N	N	N	N	N	2185	15	2	0.69	4999505	2301	3.76	2170	2190	2165	2820	1520	2170	2172.75	1.20	0	90	2253	2211	2178	2136	2103	2195	2120	96	650	500	1380	5	1	19100894	417	-60.69	0.94	12	0.01	-36.00	2315.00	4485	20230210	-51.28	2120	20231212	3.07	4485	-51.28	20230210	2120	3.07	20231212	4485	-51.28	20230210	2120	3.07	20231212	0.25	N	016100	500	95 억	229132	N	N	N	N
49	20231221	090313	57	100.00	KOSDAQ		화학	N	N	N	N	N	2170	0	3	0.00	206150	95	0.16	2170	2170	2170	2820	1520	2170	2170.00	1.20	0	-5	2253	2211	2178	2136	2103	2195	2120	96	650	500	1380	5	1	19100894	414	-60.28	0.94	12	0.00	-36.00	2315.00	4485	20230210	-51.62	2120	20231212	2.36	4485	-51.62	20230210	2120	2.36	20231212	4485	-51.62	20230210	2120	2.36	20231212	0.25	N	016100	500	95 억	229132	N	N	N	N
50	20231220	160313	57	100.00	KOSDAQ		화학	N	N	N	N	N	2170	10	2	0.46	133502345	61238	300.20	2190	2220	2145	2805	1515	2160	2180.06	1.20	0	526	2223	2191	2163	2131	2103	2207	2147	96	645	500	1380	5	1	19100894	414	-60.28	0.94	12	0.32	-36.00	2315.00	4485	20230210	-51.62	2120	20231212	2.36	4485	-51.62	20230210	2120	2.36	20231212	4485	-51.62	20230210	2120	2.36	20231212	0.25	N	016100	500	95 억	228613	N	N	N	N
51	20231220	150329	57	100.00	KOSDAQ		화학	N	N	N	N	N	2185	25	2	1.16	131433285	60289	295.55	2190	2220	2145	2805	1515	2160	2180.05	1.20	0	97	2223	2191	2163	2131	2103	2207	2147	96	645	500	1380	5	1	19100894	417	-60.69	0.94	12	0.32	-36.00	2315.00	4485	20230210	-51.28	2120	20231212	3.07	4485	-51.28	20230210	2120	3.07	20231212	4485	-51.28	20230210	2120	3.07	20231212	0.25	N	016100	500	95 억	228613	N	N	N	N
52	20231220	140332	57	100.00	KOSDAQ		화학	N	N	N	N	N	2195	35	2	1.62	128650200	59015	289.30	2190	2220	2145	2805	1515	2160	2179.96	1.20	0	-34	2223	2191	2163	2131	2103	2207	2147	96	645	500	1380	5	1	19100894	419	-60.97	0.95	12	0.31	-36.00	2315.00	4485	20230210	-51.06	2120	20231212	3.54	4485	-51.06	20230210	2120	3.54	20231212	4485	-51.06	20230210	2120	3.54	20231212	0.25	N	016100	500	95 억	228613	N	N	N	N
53	20231220	130333	57	100.00	KOSDAQ		화학	N	N	N	N	N	2170	10	2	0.46	54371960	25223	123.65	2190	2190	2145	2805	1515	2160	2155.65	1.20	0	-176	2223	2191	2163	2131	2103	2207	2147	96	645	500	1380	5	1	19100894	414	-60.28	0.94	12	0.13	-36.00	2315.00	4485	20230210	-51.62	2120	20231212	2.36	4485	-51.62	20230210	2120	2.36	20231212	4485	-51.62	20230210	2120	2.36	20231212	0.25	N	016100	500	95 억	228613	N	N	N	N
54	20231220	120312	57	100.00	KOSDAQ		화학	N	N	N	N	N	2155	-5	5	-0.23	32489655	15096	74.00	2190	2190	2145	2805	1515	2160	2152.20	1.20	0	-265	2223	2191	2163	2131	2103	2207	2147	96	645	500	1380	5	1	19100894	412	-59.86	0.93	12	0.08	-36.00	2315.00	4485	20230210	-51.95	2120	20231212	1.65	4485	-51.95	20230210	2120	1.65	20231212	4485	-51.95	20230210	2120	1.65	20231212	0.25	N	016100	500	95 억	228613	N	N	N	N
55	20231220	110314	57	100.00	KOSDAQ		화학	N	N	N	N	N	2160	0	3	0.00	16209215	7520	36.86	2190	2190	2145	2805	1515	2160	2155.48	1.20	0	-463	2223	2191	2163	2131	2103	2207	2147	96	645	500	1380	5	1	19100894	413	-60.00	0.93	12	0.04	-36.00	2315.00	4485	20230210	-51.84	2120	20231212	1.89	4485	-51.84	20230210	2120	1.89	20231212	4485	-51.84	20230210	2120	1.89	20231212	0.25	N	016100	500	95 억	228613	N	N	N	N
56	20231220	100312	57	100.00	KOSDAQ		화학	N	N	N	N	N	2180	20	2	0.93	4077685	1885	9.24	2190	2190	2145	2805	1515	2160	2163.23	1.20	0	-107	2223	2191	2163	2131	2103	2207	2147	96	645	500	1380	5	1	19100894	416	-60.56	0.94	12	0.01	-36.00	2315.00	4485	20230210	-51.39	2120	20231212	2.83	4485	-51.39	20230210	2120	2.83	20231212	4485	-51.39	20230210	2120	2.83	20231212	0.25	N	016100	500	95 억	228613	N	N	N	N
57	20231220	090312	57	100.00	KOSDAQ		화학	N	N	N	N	N	2145	-15	5	-0.69	2223950	1025	5.02	2190	2190	2145	2805	1515	2160	2169.71	1.20	0	-73	2223	2191	2163	2131	2103	2207	2147	96	645	500	1380	5	1	19100894	410	-59.58	0.93	12	0.01	-36.00	2315.00	4485	20230210	-52.17	2120	20231212	1.18	4485	-52.17	20230210	2120	1.18	20231212	4485	-52.17	20230210	2120	1.18	20231212	0.25	N	016100	500	95 억	228613	N	N	N	N
58	20231219	160313	57	100.00	KOSDAQ		화학	N	N	N	N	N	2160	-20	5	-0.92	40899050	18897	160.59	2155	2195	2135	2830	1530	2180	2165.14	1.20	0	-317	2236	2207	2181	2152	2126	2195	2140	96	650	500	1390	5	1	19100894	413	-60.00	0.93	12	0.10	-36.00	2315.00	4485	20230210	-51.84	2120	20231212	1.89	4485	-51.84	20230210	2120	1.89	20231212	4485	-51.84	20230210	2120	1.89	20231212	0.25	N	016100	500	95 억	228932	N	N	N	N
59	20231219	150314	57	100.00	KOSDAQ		화학	N	N	N	N	N	2175	-5	5	-0.23	33920525	15667	133.14	2155	2195	2135	2830	1530	2180	2165.09	1.20	0	-289	2236	2207	2181	2152	2126	2195	2140	96	650	500	1390	5	1	19100894	415	-60.42	0.94	12	0.08	-36.00	2315.00	4485	20230210	-51.51	2120	20231212	2.59	4485	-51.51	20230210	2120	2.59	20231212	4485	-51.51	20230210	2120	2.59	20231212	0.25	N	016100	500	95 억	228932	N	N	N	N
60	20231219	140313	57	100.00	KOSDAQ		화학	N	N	N	N	N	2165	-15	5	-0.69	30962005	14299	121.52	2155	2195	2135	2830	1530	2180	2165.33	1.20	0	-285	2236	2207	2181	2152	2126	2195	2140	96	650	500	1390	5	1	19100894	414	-60.14	0.94	12	0.07	-36.00	2315.00	4485	20230210	-51.73	2120	20231212	2.12	4485	-51.73	20230210	2120	2.12	20231212	4485	-51.73	20230210	2120	2.12	20231212	0.25	N	016100	500	95 억	228932	N	N	N	N
61	20231219	130313	57	100.00	KOSDAQ		화학	N	N	N	N	N	2165	-15	5	-0.69	30174930	13934	118.42	2155	2195	2135	2830	1530	2180	2165.56	1.20	0	-285	2236	2207	2181	2152	2126	2195	2140	96	650	500	1390	5	1	19100894	414	-60.14	0.94	12	0.07	-36.00	2315.00	4485	20230210	-51.73	2120	20231212	2.12	4485	-51.73	20230210	2120	2.12	20231212	4485	-51.73	20230210	2120	2.12	20231212	0.25	N	016100	500	95 억	228932	N	N	N	N
62	20231219	120314	57	100.00	KOSDAQ		화학	N	N	N	N	N	2185	5	2	0.23	26585255	12273	104.30	2155	2195	2135	2830	1530	2180	2166.16	1.20	0	-285	2236	2207	2181	2152	2126	2195	2140	96	650	500	1390	5	1	19100894	417	-60.69	0.94	12	0.06	-36.00	2315.00	4485	20230210	-51.28	2120	20231212	3.07	4485	-51.28	20230210	2120	3.07	20231212	4485	-51.28	20230210	2120	3.07	20231212	0.25	N	016100	500	95 억	228932	N	N	N	N
63	20231219	110314	57	100.00	KOSDAQ		화학	N	N	N	N	N	2190	10	2	0.46	14762065	6823	57.98	2155	2195	2135	2830	1530	2180	2163.57	1.20	0	-590	2236	2207	2181	2152	2126	2195	2140	96	650	500	1390	5	1	19100894	418	-60.83	0.95	12	0.04	-36.00	2315.00	4485	20230210	-51.17	2120	20231212	3.30	4485	-51.17	20230210	2120	3.30	20231212	4485	-51.17	20230210	2120	3.30	20231212	0.25	N	016100	500	95 억	228932	N	N	N	N
64	20231219	100312	57	100.00	KOSDAQ		화학	N	N	N	N	N	2160	-20	5	-0.92	5592845	2598	22.08	2155	2195	2135	2830	1530	2180	2152.75	1.20	0	-780	2236	2207	2181	2152	2126	2195	2140	96	650	500	1390	5	1	19100894	413	-60.00	0.93	12	0.01	-36.00	2315.00	4485	20230210	-51.84	2120	20231212	1.89	4485	-51.84	20230210	2120	1.89	20231212	4485	-51.84	20230210	2120	1.89	20231212	0.25	N	016100	500	95 억	228932	N	N	N	N
65	20231219	090312	57	100.00	KOSDAQ		화학	N	N	N	N	N	2160	-20	5	-0.92	1426980	662	5.63	2155	2160	2155	2830	1530	2180	2155.56	1.20	0	-523	2236	2207	2181	2152	2126	2195	2140	96	650	500	1390	5	1	19100894	413	-60.00	0.93	12	0.00	-36.00	2315.00	4485	20230210	-51.84	2120	20231212	1.89	4485	-51.84	20230210	2120	1.89	20231212	4485	-51.84	20230210	2120	1.89	20231212	0.25	N	016100	500	95 억	228932	N	N	N	N
66	20231218	160313	57	100.00	KOSDAQ		화학	N	N	N	N	N	2180	-5	5	-0.23	25515845	11767	46.96	2185	2210	2155	2840	1530	2185	2167.35	1.20	0	-174	2228	2206	2178	2156	2128	2217	2167	96	655	500	1390	5	1	19100894	416	-60.56	0.94	12	0.06	-36.00	2315.00	4485	20230210	-51.39	2120	20231212	2.83	4485	-51.39	20230210	2120	2.83	20231212	4485	-51.39	20230210	2120	2.83	20231212	0.26	N	016100	500	95 억	229106	N	N	N	N
67	20231218	150312	57	100.00	KOSDAQ		화학	N	N	N	N	N	2170	-15	5	-0.69	15734320	7252	28.94	2185	2210	2155	2840	1530	2185	2169.65	1.20	0	-392	2228	2206	2178	2156	2128	2217	2167	96	655	500	1390	5	1	19100894	414	-60.28	0.94	12	0.04	-36.00	2315.00	4485	20230210	-51.62	2120	20231212	2.36	4485	-51.62	20230210	2120	2.36	20231212	4485	-51.62	20230210	2120	2.36	20231212	0.26	N	016100	500	95 억	229106	N	N	N	N
68	20231218	140312	57	100.00	KOSDAQ		화학	N	N	N	N	N	2185	0	3	0.00	14989595	6907	27.57	2185	2210	2155	2840	1530	2185	2170.20	1.20	0	-401	2228	2206	2178	2156	2128	2217	2167	96	655	500	1390	5	1	19100894	417	-60.69	0.94	12	0.04	-36.00	2315.00	4485	20230210	-51.28	2120	20231212	3.07	4485	-51.28	20230210	2120	3.07	20231212	4485	-51.28	20230210	2120	3.07	20231212	0.26	N	016100	500	95 억	229106	N	N	N	N
69	20231218	130311	57	100.00	KOSDAQ		화학	N	N	N	N	N	2190	5	2	0.23	11577130	5331	21.28	2185	2210	2155	2840	1530	2185	2171.66	1.20	0	-528	2228	2206	2178	2156	2128	2217	2167	96	655	500	1390	5	1	19100894	418	-60.83	0.95	12	0.03	-36.00	2315.00	4485	20230210	-51.17	2120	20231212	3.30	4485	-51.17	20230210	2120	3.30	20231212	4485	-51.17	20230210	2120	3.30	20231212	0.26	N	016100	500	95 억	229106	N	N	N	N
70	20231218	120309	57	100.00	KOSDAQ		화학	N	N	N	N	N	2165	-20	5	-0.92	10769800	4960	19.79	2185	2210	2155	2840	1530	2185	2171.33	1.20	0	-487	2228	2206	2178	2156	2128	2217	2167	96	655	500	1390	5	1	19100894	414	-60.14	0.94	12	0.03	-36.00	2315.00	4485	20230210	-51.73	2120	20231212	2.12	4485	-51.73	20230210	2120	2.12	20231212	4485	-51.73	20230210	2120	2.12	20231212	0.26	N	016100	500	95 억	229106	N	N	N	N
71	20231218	110310	57	100.00	KOSDAQ		화학	N	N	N	N	N	2165	-20	5	-0.92	6913305	3174	12.67	2185	2210	2155	2840	1530	2185	2178.10	1.20	0	-525	2228	2206	2178	2156	2128	2217	2167	96	655	500	1390	5	1	19100894	414	-60.14	0.94	12	0.02	-36.00	2315.00	4485	20230210	-51.73	2120	20231212	2.12	4485	-51.73	20230210	2120	2.12	20231212	4485	-51.73	20230210	2120	2.12	20231212	0.26	N	016100	500	95 억	229106	N	N	N	N
72	20231218	100311	57	100.00	KOSDAQ		화학	N	N	N	N	N	2170	-15	5	-0.69	4784245	2188	8.73	2185	2210	2160	2840	1530	2185	2186.58	1.20	0	-554	2228	2206	2178	2156	2128	2217	2167	96	655	500	1390	5	1	19100894	414	-60.28	0.94	12	0.01	-36.00	2315.00	4485	20230210	-51.62	2120	20231212	2.36	4485	-51.62	20230210	2120	2.36	20231212	4485	-51.62	20230210	2120	2.36	20231212	0.26	N	016100	500	95 억	229106	N	N	N	N
73	20231218	090308	57	100.00	KOSDAQ		화학	N	N	N	N	N	2185	0	3	0.00	1368795	622	2.48	2185	2210	2185	2840	1530	2185	2200.64	1.20	0	-128	2228	2206	2178	2156	2128	2217	2167	96	655	500	1390	5	1	19100894	417	-60.69	0.94	12	0.00	-36.00	2315.00	4485	20230210	-51.28	2120	20231212	3.07	4485	-51.28	20230210	2120	3.07	20231212	4485	-51.28	20230210	2120	3.07	20231212	0.26	N	016100	500	95 억	229106	N	N	N	N
74	20231215	160309	57	100.00	KOSDAQ		화학	N	N	N	N	N	2185	25	2	1.16	54415395	25057	184.51	2160	2200	2150	2805	1515	2160	2171.66	1.21	0	-1904	2243	2201	2168	2126	2093	2222	2147	96	645	500	1380	5	1	19100894	417	-60.69	0.94	12	0.13	-36.00	2315.00	4485	20230210	-51.28	2120	20231212	3.07	4485	-51.28	20230210	2120	3.07	20231212	4485	-51.28	20230210	2120	3.07	20231212	0.25	N	016100	500	95 억	231005	N	N	N	N
75	20231215	150311	57	100.00	KOSDAQ		화학	N	N	N	N	N	2185	25	2	1.16	46405655	21375	157.40	2160	2200	2150	2805	1515	2160	2171.03	1.21	0	-1839	2243	2201	2168	2126	2093	2222	2147	96	645	500	1380	5	1	19100894	417	-60.69	0.94	12	0.11	-36.00	2315.00	4485	20230210	-51.28	2120	20231212	3.07	4485	-51.28	20230210	2120	3.07	20231212	4485	-51.28	20230210	2120	3.07	20231212	0.25	N	016100	500	95 억	231005	N	N	N	N
76	20231215	140311	57	100.00	KOSDAQ		화학	N	N	N	N	N	2200	40	2	1.85	31769215	14631	107.74	2160	2200	2150	2805	1515	2160	2171.37	1.21	0	-1977	2243	2201	2168	2126	2093	2222	2147	96	645	500	1380	5	1	19100894	420	-61.11	0.95	12	0.08	-36.00	2315.00	4485	20230210	-50.95	2120	20231212	3.77	4485	-50.95	20230210	2120	3.77	20231212	4485	-50.95	20230210	2120	3.77	20231212	0.25	N	016100	500	95 억	231005	N	N	N	N
77	20231215	130309	57	100.00	KOSDAQ		화학	N	N	N	N	N	2160	0	3	0.00	9672285	4466	32.89	2160	2200	2150	2805	1515	2160	2165.77	1.21	0	-793	2243	2201	2168	2126	2093	2222	2147	96	645	500	1380	5	1	19100894	413	-60.00	0.93	12	0.02	-36.00	2315.00	4485	20230210	-51.84	2120	20231212	1.89	4485	-51.84	20230210	2120	1.89	20231212	4485	-51.84	20230210	2120	1.89	20231212	0.25	N	016100	500	95 억	231005	N	N	N	N
78	20231215	120309	57	100.00	KOSDAQ		화학	N	N	N	N	N	2170	10	2	0.46	9613955	4439	32.69	2160	2200	2150	2805	1515	2160	2165.81	1.21	0	-792	2243	2201	2168	2126	2093	2222	2147	96	645	500	1380	5	1	19100894	414	-60.28	0.94	12	0.02	-36.00	2315.00	4485	20230210	-51.62	2120	20231212	2.36	4485	-51.62	20230210	2120	2.36	20231212	4485	-51.62	20230210	2120	2.36	20231212	0.25	N	016100	500	95 억	231005	N	N	N	N
79	20231215	110310	57	100.00	KOSDAQ		화학	N	N	N	N	N	2170	10	2	0.46	6957145	3214	23.67	2160	2200	2150	2805	1515	2160	2164.65	1.21	0	-704	2243	2201	2168	2126	2093	2222	2147	96	645	500	1380	5	1	19100894	414	-60.28	0.94	12	0.02	-36.00	2315.00	4485	20230210	-51.62	2120	20231212	2.36	4485	-51.62	20230210	2120	2.36	20231212	4485	-51.62	20230210	2120	2.36	20231212	0.25	N	016100	500	95 억	231005	N	N	N	N
80	20231215	100311	57	100.00	KOSDAQ		화학	N	N	N	N	N	2170	10	2	0.46	3865935	1781	13.11	2160	2200	2160	2805	1515	2160	2170.71	1.21	0	-671	2243	2201	2168	2126	2093	2222	2147	96	645	500	1380	5	1	19100894	414	-60.28	0.94	12	0.01	-36.00	2315.00	4485	20230210	-51.62	2120	20231212	2.36	4485	-51.62	20230210	2120	2.36	20231212	4485	-51.62	20230210	2120	2.36	20231212	0.25	N	016100	500	95 억	231005	N	N	N	N
81	20231215	090309	57	100.00	KOSDAQ		화학	N	N	N	N	N	2160	0	3	0.00	475200	220	1.62	2160	2160	2160	2805	1515	2160	2160.00	1.21	0	-32	2243	2201	2168	2126	2093	2222	2147	96	645	500	1380	5	1	19100894	413	-60.00	0.93	12	0.00	-36.00	2315.00	4485	20230210	-51.84	2120	20231212	1.89	4485	-51.84	20230210	2120	1.89	20231212	4485	-51.84	20230210	2120	1.89	20231212	0.25	N	016100	500	95 억	231005	N	N	N	N
82	20231214	160310	57	100.00	KOSDAQ		화학	N	N	N	N	N	2160	-10	5	-0.46	29169475	13462	97.11	2140	2210	2135	2820	1520	2170	2166.80	1.21	0	-613	2223	2196	2173	2146	2123	2185	2135	96	650	500	1380	5	1	19100894	413	-60.00	0.93	12	0.07	-36.00	2315.00	4485	20230210	-51.84	2120	20231212	1.89	4485	-51.84	20230210	2120	1.89	20231212	4485	-51.84	20230210	2120	1.89	20231212	0.25	N	016100	500	95 억	231620	N	N	N	N
83	20231214	150319	57	100.00	KOSDAQ		화학	N	N	N	N	N	2160	-10	5	-0.46	19473275	8972	64.72	2140	2210	2135	2820	1520	2170	2170.45	1.21	0	-502	2223	2196	2173	2146	2123	2185	2135	96	650	500	1380	5	1	19100894	413	-60.00	0.93	12	0.05	-36.00	2315.00	4485	20230210	-51.84	2120	20231212	1.89	4485	-51.84	20230210	2120	1.89	20231212	4485	-51.84	20230210	2120	1.89	20231212	0.25	N	016100	500	95 억	231620	N	N	N	N
84	20231214	140319	57	100.00	KOSDAQ		화학	N	N	N	N	N	2170	0	3	0.00	15658835	7205	51.97	2140	2210	2135	2820	1520	2170	2173.33	1.21	0	-448	2223	2196	2173	2146	2123	2185	2135	96	650	500	1380	5	1	19100894	414	-60.28	0.94	12	0.04	-36.00	2315.00	4485	20230210	-51.62	2120	20231212	2.36	4485	-51.62	20230210	2120	2.36	20231212	4485	-51.62	20230210	2120	2.36	20231212	0.25	N	016100	500	95 억	231620	N	N	N	N
85	20231214	130313	57	100.00	KOSDAQ		화학	N	N	N	N	N	2165	-5	5	-0.23	12762525	5865	42.31	2140	2210	2135	2820	1520	2170	2176.05	1.21	0	-360	2223	2196	2173	2146	2123	2185	2135	96	650	500	1380	5	1	19100894	414	-60.14	0.94	12	0.03	-36.00	2315.00	4485	20230210	-51.73	2120	20231212	2.12	4485	-51.73	20230210	2120	2.12	20231212	4485	-51.73	20230210	2120	2.12	20231212	0.25	N	016100	500	95 억	231620	N	N	N	N
86	20231214	120321	57	100.00	KOSDAQ		화학	N	N	N	N	N	2150	-20	5	-0.92	11222960	5151	37.16	2140	2210	2135	2820	1520	2170	2178.79	1.21	0	-345	2223	2196	2173	2146	2123	2185	2135	96	650	500	1380	5	1	19100894	411	-59.72	0.93	12	0.03	-36.00	2315.00	4485	20230210	-52.06	2120	20231212	1.42	4485	-52.06	20230210	2120	1.42	20231212	4485	-52.06	20230210	2120	1.42	20231212	0.25	N	016100	500	95 억	231620	N	N	N	N
87	20231214	110313	57	100.00	KOSDAQ		화학	N	N	N	N	N	2195	25	2	1.15	8257285	3789	27.33	2140	2210	2135	2820	1520	2170	2179.28	1.21	0	-321	2223	2196	2173	2146	2123	2185	2135	96	650	500	1380	5	1	19100894	419	-60.97	0.95	12	0.02	-36.00	2315.00	4485	20230210	-51.06	2120	20231212	3.54	4485	-51.06	20230210	2120	3.54	20231212	4485	-51.06	20230210	2120	3.54	20231212	0.25	N	016100	500	95 억	231620	N	N	N	N
88	20231214	100307	57	100.00	KOSDAQ		화학	N	N	N	N	N	2190	20	2	0.92	5003205	2299	16.58	2140	2200	2135	2820	1520	2170	2176.25	1.21	0	-157	2223	2196	2173	2146	2123	2185	2135	96	650	500	1380	5	1	19100894	418	-60.83	0.95	12	0.01	-36.00	2315.00	4485	20230210	-51.17	2120	20231212	3.30	4485	-51.17	20230210	2120	3.30	20231212	4485	-51.17	20230210	2120	3.30	20231212	0.25	N	016100	500	95 억	231620	N	N	N	N
89	20231214	090257	57	100.00	KOSDAQ		화학	N	N	N	N	N	2150	-20	5	-0.92	667665	312	2.25	2140	2150	2135	2820	1520	2170	2139.95	1.21	0	-18	2223	2196	2173	2146	2123	2185	2135	96	650	500	1380	5	1	19100894	411	-59.72	0.93	12	0.00	-36.00	2315.00	4485	20230210	-52.06	2120	20231212	1.42	4485	-52.06	20230210	2120	1.42	20231212	4485	-52.06	20230210	2120	1.42	20231212	0.25	N	016100	500	95 억	231620	N	N	N	N
90	20231213	160307	57	100.00	KOSDAQ		화학	N	N	N	N	N	2170	-30	5	-1.36	29830645	13795	16.89	2200	2200	2150	2860	1540	2200	2162.42	1.22	0	-528	2326	2262	2191	2127	2056	2227	2092	96	660	500	1400	5	1	19100894	414	-60.28	0.94	12	0.07	-36.00	2315.00	4485	20230210	-51.62	2120	20231212	2.36	4485	-51.62	20230210	2120	2.36	20231212	4485	-51.62	20230210	2120	2.36	20231212	0.24	N	016100	500	95 억	232154	N	N	N	N
91	20231213	150315	57	100.00	KOSDAQ		화학	N	N	N	N	N	2175	-25	5	-1.14	28834400	13336	16.32	2200	2200	2150	2860	1540	2200	2162.15	1.22	0	-373	2326	2262	2191	2127	2056	2227	2092	96	660	500	1400	5	1	19100894	415	-60.42	0.94	12	0.07	-36.00	2315.00	4485	20230210	-51.51	2120	20231212	2.59	4485	-51.51	20230210	2120	2.59	20231212	4485	-51.51	20230210	2120	2.59	20231212	0.24	N	016100	500	95 억	232154	N	N	N	N
92	20231213	140315	57	100.00	KOSDAQ		화학	N	N	N	N	N	2160	-40	5	-1.82	27992365	12947	15.85	2200	2200	2150	2860	1540	2200	2162.07	1.22	0	-238	2326	2262	2191	2127	2056	2227	2092	96	660	500	1400	5	1	19100894	413	-60.00	0.93	12	0.07	-36.00	2315.00	4485	20230210	-51.84	2120	20231212	1.89	4485	-51.84	20230210	2120	1.89	20231212	4485	-51.84	20230210	2120	1.89	20231212	0.24	N	016100	500	95 억	232154	N	N	N	N
93	20231213	130313	57	100.00	KOSDAQ		화학	N	N	N	N	N	2175	-25	5	-1.14	26670725	12334	15.10	2200	2200	2150	2860	1540	2200	2162.37	1.22	0	-225	2326	2262	2191	2127	2056	2227	2092	96	660	500	1400	5	1	19100894	415	-60.42	0.94	12	0.06	-36.00	2315.00	4485	20230210	-51.51	2120	20231212	2.59	4485	-51.51	20230210	2120	2.59	20231212	4485	-51.51	20230210	2120	2.59	20231212	0.24	N	016100	500	95 억	232154	N	N	N	N
94	20231213	120312	57	100.00	KOSDAQ		화학	N	N	N	N	N	2175	-25	5	-1.14	22202615	10261	12.56	2200	2200	2155	2860	1540	2200	2163.79	1.22	0	-412	2326	2262	2191	2127	2056	2227	2092	96	660	500	1400	5	1	19100894	415	-60.42	0.94	12	0.05	-36.00	2315.00	4485	20230210	-51.51	2120	20231212	2.59	4485	-51.51	20230210	2120	2.59	20231212	4485	-51.51	20230210	2120	2.59	20231212	0.24	N	016100	500	95 억	232154	N	N	N	N
95	20231213	110313	57	100.00	KOSDAQ		화학	N	N	N	N	N	2180	-20	5	-0.91	16520755	7625	9.33	2200	2200	2155	2860	1540	2200	2166.66	1.22	0	-467	2326	2262	2191	2127	2056	2227	2092	96	660	500	1400	5	1	19100894	416	-60.56	0.94	12	0.04	-36.00	2315.00	4485	20230210	-51.39	2120	20231212	2.83	4485	-51.39	20230210	2120	2.83	20231212	4485	-51.39	20230210	2120	2.83	20231212	0.24	N	016100	500	95 억	232154	N	N	N	N
96	20231213	100315	57	100.00	KOSDAQ		화학	N	N	N	N	N	2180	-20	5	-0.91	6634000	3056	3.74	2200	2200	2160	2860	1540	2200	2170.81	1.22	0	-348	2326	2262	2191	2127	2056	2227	2092	96	660	500	1400	5	1	19100894	416	-60.56	0.94	12	0.02	-36.00	2315.00	4485	20230210	-51.39	2120	20231212	2.83	4485	-51.39	20230210	2120	2.83	20231212	4485	-51.39	20230210	2120	2.83	20231212	0.24	N	016100	500	95 억	232154	N	N	N	N
97	20231213	090311	57	100.00	KOSDAQ		화학	N	N	N	N	N	2185	-15	5	-0.68	680800	313	0.38	2200	2200	2160	2860	1540	2200	2175.08	1.22	0	-118	2326	2262	2191	2127	2056	2227	2092	96	660	500	1400	5	1	19100894	417	-60.69	0.94	12	0.00	-36.00	2315.00	4485	20230210	-51.28	2120	20231212	3.07	4485	-51.28	20230210	2120	3.07	20231212	4485	-51.28	20230210	2120	3.07	20231212	0.24	N	016100	500	95 억	232154	N	N	N	N
98	20231212	160300	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2200	-25	5	-1.12	172406745	79496	348.32	2250	2255	2120	2890	1560	2225	2167.79	1.21	0	899	2345	2285	2255	2195	2165	2270	2180	96	665	500	1420	5	1	19100894	420	-61.11	0.95	12	0.42	-36.00	2315.00	4485	20230210	-50.95	2120	20231212	3.77	4485	-50.95	20230210	2120	3.77	20231212	4485	-50.95	20230210	2120	3.77	20231212	0.24	N	016100	500	95 억	231255	N	N	N	N
99	20231212	150306	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2205	-20	5	-0.90	167219580	77137	337.98	2250	2255	2120	2890	1560	2225	2167.68	1.21	0	1040	2345	2285	2255	2195	2165	2270	2180	96	665	500	1420	5	1	19100894	421	-61.25	0.95	12	0.40	-36.00	2315.00	4485	20230210	-50.84	2120	20231212	4.01	4485	-50.84	20230210	2120	4.01	20231212	4485	-50.84	20230210	2120	4.01	20231212	0.24	N	016100	500	95 억	231255	N	N	N	N
100	20231212	140255	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2160	-65	5	-2.92	153949440	71080	311.44	2250	2255	2120	2890	1560	2225	2165.69	1.21	0	1203	2345	2285	2255	2195	2165	2270	2180	96	665	500	1420	5	1	19100894	413	-60.00	0.93	12	0.37	-36.00	2315.00	4485	20230210	-51.84	2120	20231212	1.89	4485	-51.84	20230210	2120	1.89	20231212	4485	-51.84	20230210	2120	1.89	20231212	0.24	N	016100	500	95 억	231255	N	N	N	N
101	20231212	130252	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2170	-55	5	-2.47	148271755	68466	299.99	2250	2255	2120	2890	1560	2225	2165.45	1.21	0	1252	2345	2285	2255	2195	2165	2270	2180	96	665	500	1420	5	1	19100894	414	-60.28	0.94	12	0.36	-36.00	2315.00	4485	20230210	-51.62	2120	20231212	2.36	4485	-51.62	20230210	2120	2.36	20231212	4485	-51.62	20230210	2120	2.36	20231212	0.24	N	016100	500	95 억	231255	N	N	N	N
102	20231212	120251	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2170	-55	5	-2.47	138140210	63769	279.41	2250	2255	2120	2890	1560	2225	2166.07	1.21	0	1015	2345	2285	2255	2195	2165	2270	2180	96	665	500	1420	5	1	19100894	414	-60.28	0.94	12	0.33	-36.00	2315.00	4485	20230210	-51.62	2120	20231212	2.36	4485	-51.62	20230210	2120	2.36	20231212	4485	-51.62	20230210	2120	2.36	20231212	0.24	N	016100	500	95 억	231255	N	N	N	N
103	20231212	110254	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2180	-45	5	-2.02	129294580	59688	261.53	2250	2255	2120	2890	1560	2225	2165.98	1.21	0	599	2345	2285	2255	2195	2165	2270	2180	96	665	500	1420	5	1	19100894	416	-60.56	0.94	12	0.31	-36.00	2315.00	4485	20230210	-51.39	2120	20231212	2.83	4485	-51.39	20230210	2120	2.83	20231212	4485	-51.39	20230210	2120	2.83	20231212	0.24	N	016100	500	95 억	231255	N	N	N	N
104	20231212	100305	57	100.00	KOSDAQ		화학	N	N	N	N	N	2220	-5	5	-0.22	10763205	4834	21.18	2250	2255	2215	2890	1560	2225	2226.63	1.21	0	-184	2345	2285	2255	2195	2165	2270	2180	96	665	500	1420	5	1	19100894	424	-61.67	0.96	12	0.03	-36.00	2315.00	4485	20230210	-50.50	2200	20231024	0.91	4485	-50.50	20230210	2200	0.91	20231024	4485	-50.50	20230210	2200	0.91	20231024	0.24	N	016100	500	95 억	231255	N	N	N	N
105	20231212	090302	57	100.00	KOSDAQ		화학	N	N	N	N	N	2225	0	3	0.00	624695	280	1.23	2250	2250	2225	2890	1560	2225	2246.19	1.21	0	-35	2345	2285	2255	2195	2165	2270	2180	96	665	500	1420	5	1	19100894	425	-61.81	0.96	12	0.00	-36.00	2315.00	4485	20230210	-50.39	2200	20231024	1.14	4485	-50.39	20230210	2200	1.14	20231024	4485	-50.39	20230210	2200	1.14	20231024	0.24	N	016100	500	95 억	231255	N	N	N	N
106	20231211	160304	57	100.00	KOSDAQ		화학	N	N	N	N	N	2225	-65	5	-2.84	51303065	22823	156.55	2305	2315	2225	2975	1605	2290	2247.87	1.21	-406	-1055	2383	2336	2303	2256	2223	2320	2240	96	685	500	1460	5	1	19100894	425	-61.81	0.96	12	0.12	-36.00	2315.00	4485	20230210	-50.39	2200	20231024	1.14	4485	-50.39	20230210	2200	1.14	20231024	4485	-50.39	20230210	2200	1.14	20231024	0.24	N	016100	500	95 억	231904	N	N	N	N
107	20231211	150302	57	100.00	KOSDAQ		화학	N	N	N	N	N	2245	-45	5	-1.97	47391485	21066	144.50	2305	2315	2230	2975	1605	2290	2249.67	1.21	-406	-934	2383	2336	2303	2256	2223	2320	2240	96	685	500	1460	5	1	19100894	429	-62.36	0.97	12	0.11	-36.00	2315.00	4485	20230210	-49.94	2200	20231024	2.05	4485	-49.94	20230210	2200	2.05	20231024	4485	-49.94	20230210	2200	2.05	20231024	0.24	N	016100	500	95 억	231904	N	N	N	N
108	20231211	140302	57	100.00	KOSDAQ		화학	N	N	N	N	N	2245	-45	5	-1.97	24878510	11019	75.58	2305	2315	2230	2975	1605	2290	2257.78	1.21	-406	-824	2383	2336	2303	2256	2223	2320	2240	96	685	500	1460	5	1	19100894	429	-62.36	0.97	12	0.06	-36.00	2315.00	4485	20230210	-49.94	2200	20231024	2.05	4485	-49.94	20230210	2200	2.05	20231024	4485	-49.94	20230210	2200	2.05	20231024	0.24	N	016100	500	95 억	231904	N	N	N	N
109	20231211	130303	57	100.00	KOSDAQ		화학	N	N	N	N	N	2270	-20	5	-0.87	14270285	6294	43.17	2305	2315	2230	2975	1605	2290	2267.28	1.21	-406	-797	2383	2336	2303	2256	2223	2320	2240	96	685	500	1460	5	1	19100894	434	-63.06	0.98	12	0.03	-36.00	2315.00	4485	20230210	-49.39	2200	20231024	3.18	4485	-49.39	20230210	2200	3.18	20231024	4485	-49.39	20230210	2200	3.18	20231024	0.24	N	016100	500	95 억	231904	N	N	N	N
110	20231211	120304	57	100.00	KOSDAQ		화학	N	N	N	N	N	2275	-15	5	-0.66	10687555	4711	32.31	2305	2315	2230	2975	1605	2290	2268.64	1.21	-406	-815	2383	2336	2303	2256	2223	2320	2240	96	685	500	1460	5	1	19100894	435	-63.19	0.98	12	0.02	-36.00	2315.00	4485	20230210	-49.28	2200	20231024	3.41	4485	-49.28	20230210	2200	3.41	20231024	4485	-49.28	20230210	2200	3.41	20231024	0.24	N	016100	500	95 억	231904	N	N	N	N
111	20231211	110302	57	100.00	KOSDAQ		화학	N	N	N	N	N	2290	0	3	0.00	9145545	4033	27.66	2305	2315	2230	2975	1605	2290	2267.68	1.21	-406	-452	2383	2336	2303	2256	2223	2320	2240	96	685	500	1460	5	1	19100894	437	-63.61	0.99	12	0.02	-36.00	2315.00	4485	20230210	-48.94	2200	20231024	4.09	4485	-48.94	20230210	2200	4.09	20231024	4485	-48.94	20230210	2200	4.09	20231024	0.24	N	016100	500	95 억	231904	N	N	N	N
112	20231211	100303	57	100.00	KOSDAQ		화학	N	N	N	N	N	2275	-15	5	-0.66	7917045	3494	23.97	2305	2315	2230	2975	1605	2290	2265.90	1.21	-406	-441	2383	2336	2303	2256	2223	2320	2240	96	685	500	1460	5	1	19100894	435	-63.19	0.98	12	0.02	-36.00	2315.00	4485	20230210	-49.28	2200	20231024	3.41	4485	-49.28	20230210	2200	3.41	20231024	4485	-49.28	20230210	2200	3.41	20231024	0.24	N	016100	500	95 억	231904	N	N	N	N
113	20231211	090304	57	100.00	KOSDAQ		화학	N	N	N	N	N	2305	15	2	0.66	75625	33	0.23	2305	2315	2290	2975	1605	2290	2291.67	1.21	-406	-31	2383	2336	2303	2256	2223	2320	2240	96	685	500	1460	5	1	19100894	440	-64.03	1.00	12	0.00	-36.00	2315.00	4485	20230210	-48.61	2200	20231024	4.77	4485	-48.61	20230210	2200	4.77	20231024	4485	-48.61	20230210	2200	4.77	20231024	0.24	N	016100	500	95 억	231904	N	N	N	N
114	20231208	160300	57	100.00	KOSDAQ		화학	N	N	N	N	N	2290	-10	5	-0.43	33308965	14579	48.73	2300	2350	2270	2990	1610	2300	2284.72	1.21	0	406	2320	2310	2290	2280	2260	2315	2285	96	690	500	1470	5	1	19100894	437	-63.61	0.99	12	0.08	-36.00	2315.00	4485	20230210	-48.94	2200	20231024	4.09	4485	-48.94	20230210	2200	4.09	20231024	4485	-48.94	20230210	2200	4.09	20231024	0.23	N	016100	500	95 억	231904	N	N	N	N
115	20231208	150302	57	100.00	KOSDAQ		화학	N	N	N	N	N	2285	-15	5	-0.65	31040480	13586	45.41	2300	2350	2270	2990	1610	2300	2284.74	1.21	0	478	2320	2310	2290	2280	2260	2315	2285	96	690	500	1470	5	1	19100894	436	-63.47	0.99	12	0.07	-36.00	2315.00	4485	20230210	-49.05	2200	20231024	3.86	4485	-49.05	20230210	2200	3.86	20231024	4485	-49.05	20230210	2200	3.86	20231024	0.23	N	016100	500	95 억	231904	N	N	N	N
116	20231208	140300	57	100.00	KOSDAQ		화학	N	N	N	N	N	2280	-20	5	-0.87	29726900	13010	43.49	2300	2350	2270	2990	1610	2300	2284.93	1.21	0	539	2320	2310	2290	2280	2260	2315	2285	96	690	500	1470	5	1	19100894	436	-63.33	0.98	12	0.07	-36.00	2315.00	4485	20230210	-49.16	2200	20231024	3.64	4485	-49.16	20230210	2200	3.64	20231024	4485	-49.16	20230210	2200	3.64	20231024	0.23	N	016100	500	95 억	231904	N	N	N	N
117	20231208	130301	57	100.00	KOSDAQ		화학	N	N	N	N	N	2295	-5	5	-0.22	14312410	6247	20.88	2300	2350	2280	2990	1610	2300	2291.09	1.21	0	249	2320	2310	2290	2280	2260	2315	2285	96	690	500	1470	5	1	19100894	438	-63.75	0.99	12	0.03	-36.00	2315.00	4485	20230210	-48.83	2200	20231024	4.32	4485	-48.83	20230210	2200	4.32	20231024	4485	-48.83	20230210	2200	4.32	20231024	0.23	N	016100	500	95 억	231904	N	N	N	N
118	20231208	120256	57	100.00	KOSDAQ		화학	N	N	N	N	N	2290	-10	5	-0.43	5546280	2420	8.09	2300	2350	2280	2990	1610	2300	2291.85	1.21	0	-139	2320	2310	2290	2280	2260	2315	2285	96	690	500	1470	5	1	19100894	437	-63.61	0.99	12	0.01	-36.00	2315.00	4485	20230210	-48.94	2200	20231024	4.09	4485	-48.94	20230210	2200	4.09	20231024	4485	-48.94	20230210	2200	4.09	20231024	0.23	N	016100	500	95 억	231904	N	N	N	N
119	20231208	110255	57	100.00	KOSDAQ		화학	N	N	N	N	N	2290	-10	5	-0.43	4498475	1962	6.56	2300	2350	2280	2990	1610	2300	2292.80	1.21	0	-141	2320	2310	2290	2280	2260	2315	2285	96	690	500	1470	5	1	19100894	437	-63.61	0.99	12	0.01	-36.00	2315.00	4485	20230210	-48.94	2200	20231024	4.09	4485	-48.94	20230210	2200	4.09	20231024	4485	-48.94	20230210	2200	4.09	20231024	0.23	N	016100	500	95 억	231904	N	N	N	N
120	20231208	100301	57	100.00	KOSDAQ		화학	N	N	N	N	N	2290	-10	5	-0.43	3163760	1377	4.60	2300	2350	2280	2990	1610	2300	2297.57	1.21	0	-118	2320	2310	2290	2280	2260	2315	2285	96	690	500	1470	5	1	19100894	437	-63.61	0.99	12	0.01	-36.00	2315.00	4485	20230210	-48.94	2200	20231024	4.09	4485	-48.94	20230210	2200	4.09	20231024	4485	-48.94	20230210	2200	4.09	20231024	0.23	N	016100	500	95 억	231904	N	N	N	N
121	20231208	090258	57	100.00	KOSDAQ		화학	N	N	N	N	N	2315	15	2	0.65	1370780	595	1.99	2300	2350	2295	2990	1610	2300	2303.83	1.21	0	-9	2320	2310	2290	2280	2260	2315	2285	96	690	500	1470	5	1	19100894	442	-64.31	1.00	12	0.00	-36.00	2315.00	4485	20230210	-48.38	2200	20231024	5.23	4485	-48.38	20230210	2200	5.23	20231024	4485	-48.38	20230210	2200	5.23	20231024	0.23	N	016100	500	95 억	231904	N	N	N	N
122	20231207	160258	57	100.00	KOSDAQ		화학	N	N	N	N	N	2300	20	2	0.88	68216645	29916	220.90	2300	2300	2270	2960	1600	2280	2280.27	1.22	0	-172	2330	2305	2285	2260	2240	2295	2250	96	680	500	1450	5	1	19100894	439	-63.89	0.99	12	0.16	-36.00	2315.00	4485	20230210	-48.72	2200	20231024	4.55	4485	-48.72	20230210	2200	4.55	20231024	4485	-48.72	20230210	2200	4.55	20231024	0.25	N	016100	500	95 억	232076	N	N	N	N
123	20231207	150259	57	100.00	KOSDAQ		화학	N	N	N	N	N	2280	0	3	0.00	62410115	27369	202.09	2300	2300	2275	2960	1600	2280	2280.32	1.22	0	-68	2330	2305	2285	2260	2240	2295	2250	96	680	500	1450	5	1	19100894	436	-63.33	0.98	12	0.14	-36.00	2315.00	4485	20230210	-49.16	2200	20231024	3.64	4485	-49.16	20230210	2200	3.64	20231024	4485	-49.16	20230210	2200	3.64	20231024	0.25	N	016100	500	95 억	232076	N	N	N	N
124	20231207	140258	57	100.00	KOSDAQ		화학	N	N	N	N	N	2280	0	3	0.00	60682410	26611	196.49	2300	2300	2275	2960	1600	2280	2280.35	1.22	0	-68	2330	2305	2285	2260	2240	2295	2250	96	680	500	1450	5	1	19100894	436	-63.33	0.98	12	0.14	-36.00	2315.00	4485	20230210	-49.16	2200	20231024	3.64	4485	-49.16	20230210	2200	3.64	20231024	4485	-49.16	20230210	2200	3.64	20231024	0.25	N	016100	500	95 억	232076	N	N	N	N
125	20231207	130258	57	100.00	KOSDAQ		화학	N	N	N	N	N	2280	0	3	0.00	55341250	24268	179.19	2300	2300	2275	2960	1600	2280	2280.42	1.22	0	-68	2330	2305	2285	2260	2240	2295	2250	96	680	500	1450	5	1	19100894	436	-63.33	0.98	12	0.13	-36.00	2315.00	4485	20230210	-49.16	2200	20231024	3.64	4485	-49.16	20230210	2200	3.64	20231024	4485	-49.16	20230210	2200	3.64	20231024	0.25	N	016100	500	95 억	232076	N	N	N	N
126	20231207	120259	57	100.00	KOSDAQ		화학	N	N	N	N	N	2280	0	3	0.00	54354010	23835	175.99	2300	2300	2275	2960	1600	2280	2280.43	1.22	0	-68	2330	2305	2285	2260	2240	2295	2250	96	680	500	1450	5	1	19100894	436	-63.33	0.98	12	0.12	-36.00	2315.00	4485	20230210	-49.16	2200	20231024	3.64	4485	-49.16	20230210	2200	3.64	20231024	4485	-49.16	20230210	2200	3.64	20231024	0.25	N	016100	500	95 억	232076	N	N	N	N
127	20231207	110255	57	100.00	KOSDAQ		화학	N	N	N	N	N	2280	0	3	0.00	52778530	23144	170.89	2300	2300	2275	2960	1600	2280	2280.44	1.22	0	-68	2330	2305	2285	2260	2240	2295	2250	96	680	500	1450	5	1	19100894	436	-63.33	0.98	12	0.12	-36.00	2315.00	4485	20230210	-49.16	2200	20231024	3.64	4485	-49.16	20230210	2200	3.64	20231024	4485	-49.16	20230210	2200	3.64	20231024	0.25	N	016100	500	95 억	232076	N	N	N	N
128	20231207	100257	57	100.00	KOSDAQ		화학	N	N	N	N	N	2280	0	3	0.00	7295030	3194	23.58	2300	2300	2275	2960	1600	2280	2283.98	1.22	0	-132	2330	2305	2285	2260	2240	2295	2250	96	680	500	1450	5	1	19100894	436	-63.33	0.98	12	0.02	-36.00	2315.00	4485	20230210	-49.16	2200	20231024	3.64	4485	-49.16	20230210	2200	3.64	20231024	4485	-49.16	20230210	2200	3.64	20231024	0.25	N	016100	500	95 억	232076	N	N	N	N
129	20231207	090258	57	100.00	KOSDAQ		화학	N	N	N	N	N	2290	10	2	0.44	510980	223	1.65	2300	2300	2285	2960	1600	2280	2291.39	1.22	0	-46	2330	2305	2285	2260	2240	2295	2250	96	680	500	1450	5	1	19100894	437	-63.61	0.99	12	0.00	-36.00	2315.00	4485	20230210	-48.94	2200	20231024	4.09	4485	-48.94	20230210	2200	4.09	20231024	4485	-48.94	20230210	2200	4.09	20231024	0.25	N	016100	500	95 억	232076	N	N	N	N
130	20231206	160253	57	100.00	KOSDAQ		화학	N	N	N	N	N	2280	-20	5	-0.87	30968405	13542	94.45	2300	2310	2265	2990	1610	2300	2286.84	1.22	0	-893	2356	2327	2301	2272	2246	2342	2287	96	690	500	1470	5	1	19100894	436	-63.33	0.98	12	0.07	-36.00	2315.00	4485	20230210	-49.16	2200	20231024	3.64	4485	-49.16	20230210	2200	3.64	20231024	4485	-49.16	20230210	2200	3.64	20231024	0.24	N	016100	500	95 억	232969	N	N	N	N
131	20231206	150259	57	100.00	KOSDAQ		화학	N	N	N	N	N	2300	0	3	0.00	27322955	11940	83.28	2300	2310	2265	2990	1610	2300	2288.35	1.22	0	-898	2356	2327	2301	2272	2246	2342	2287	96	690	500	1470	5	1	19100894	439	-63.89	0.99	12	0.06	-36.00	2315.00	4485	20230210	-48.72	2200	20231024	4.55	4485	-48.72	20230210	2200	4.55	20231024	4485	-48.72	20230210	2200	4.55	20231024	0.24	N	016100	500	95 억	232969	N	N	N	N
132	20231206	140257	57	100.00	KOSDAQ		화학	N	N	N	N	N	2305	5	2	0.22	16394525	7152	49.88	2300	2310	2270	2990	1610	2300	2292.30	1.22	0	-887	2356	2327	2301	2272	2246	2342	2287	96	690	500	1470	5	1	19100894	440	-64.03	1.00	12	0.04	-36.00	2315.00	4485	20230210	-48.61	2200	20231024	4.77	4485	-48.61	20230210	2200	4.77	20231024	4485	-48.61	20230210	2200	4.77	20231024	0.24	N	016100	500	95 억	232969	N	N	N	N
133	20231206	130256	57	100.00	KOSDAQ		화학	N	N	N	N	N	2295	-5	5	-0.22	9055520	3954	27.58	2300	2310	2270	2990	1610	2300	2290.22	1.22	0	-590	2356	2327	2301	2272	2246	2342	2287	96	690	500	1470	5	1	19100894	438	-63.75	0.99	12	0.02	-36.00	2315.00	4485	20230210	-48.83	2200	20231024	4.32	4485	-48.83	20230210	2200	4.32	20231024	4485	-48.83	20230210	2200	4.32	20231024	0.24	N	016100	500	95 억	232969	N	N	N	N
134	20231206	120253	57	100.00	KOSDAQ		화학	N	N	N	N	N	2300	0	3	0.00	5923280	2578	17.98	2300	2310	2270	2990	1610	2300	2297.63	1.22	0	-562	2356	2327	2301	2272	2246	2342	2287	96	690	500	1470	5	1	19100894	439	-63.89	0.99	12	0.01	-36.00	2315.00	4485	20230210	-48.72	2200	20231024	4.55	4485	-48.72	20230210	2200	4.55	20231024	4485	-48.72	20230210	2200	4.55	20231024	0.24	N	016100	500	95 억	232969	N	N	N	N
135	20231206	110259	57	100.00	KOSDAQ		화학	N	N	N	N	N	2300	0	3	0.00	5870380	2555	17.82	2300	2310	2270	2990	1610	2300	2297.60	1.22	0	-562	2356	2327	2301	2272	2246	2342	2287	96	690	500	1470	5	1	19100894	439	-63.89	0.99	12	0.01	-36.00	2315.00	4485	20230210	-48.72	2200	20231024	4.55	4485	-48.72	20230210	2200	4.55	20231024	4485	-48.72	20230210	2200	4.55	20231024	0.24	N	016100	500	95 억	232969	N	N	N	N
136	20231206	100256	57	100.00	KOSDAQ		화학	N	N	N	N	N	2290	-10	5	-0.43	3934990	1711	11.93	2300	2310	2270	2990	1610	2300	2299.82	1.22	0	-145	2356	2327	2301	2272	2246	2342	2287	96	690	500	1470	5	1	19100894	437	-63.61	0.99	12	0.01	-36.00	2315.00	4485	20230210	-48.94	2200	20231024	4.09	4485	-48.94	20230210	2200	4.09	20231024	4485	-48.94	20230210	2200	4.09	20231024	0.24	N	016100	500	95 억	232969	N	N	N	N
137	20231206	090257	57	100.00	KOSDAQ		화학	N	N	N	N	N	2300	0	3	0.00	3059000	1330	9.28	2300	2300	2300	2990	1610	2300	2300.00	1.22	0	-60	2356	2327	2301	2272	2246	2342	2287	96	690	500	1470	5	1	19100894	439	-63.89	0.99	12	0.01	-36.00	2315.00	4485	20230210	-48.72	2200	20231024	4.55	4485	-48.72	20230210	2200	4.55	20231024	4485	-48.72	20230210	2200	4.55	20231024	0.24	N	016100	500	95 억	232969	N	N	N	N
138	20231205	160257	57	100.00	KOSDAQ		화학	N	N	N	N	N	2300	-5	5	-0.22	32846850	14337	33.88	2285	2330	2275	2995	1615	2305	2291.05	1.23	0	-1377	2425	2365	2305	2245	2185	2395	2275	96	690	500	1470	5	1	19100894	439	-63.89	0.99	12	0.08	-36.00	2315.00	4485	20230210	-48.72	2200	20231024	4.55	4485	-48.72	20230210	2200	4.55	20231024	4485	-48.72	20230210	2200	4.55	20231024	0.24	N	016100	500	95 억	234346	N	N	N	N
139	20231205	150257	57	100.00	KOSDAQ		화학	N	N	N	N	N	2300	-5	5	-0.22	32757285	14298	33.79	2285	2330	2275	2995	1615	2305	2291.04	1.23	0	-1338	2425	2365	2305	2245	2185	2395	2275	96	690	500	1470	5	1	19100894	439	-63.89	0.99	12	0.07	-36.00	2315.00	4485	20230210	-48.72	2200	20231024	4.55	4485	-48.72	20230210	2200	4.55	20231024	4485	-48.72	20230210	2200	4.55	20231024	0.24	N	016100	500	95 억	234346	N	N	N	N
140	20231205	140257	57	100.00	KOSDAQ		화학	N	N	N	N	N	2295	-10	5	-0.43	16106935	7004	16.55	2285	2330	2285	2995	1615	2305	2299.68	1.23	0	-975	2425	2365	2305	2245	2185	2395	2275	96	690	500	1470	5	1	19100894	438	-63.75	0.99	12	0.04	-36.00	2315.00	4485	20230210	-48.83	2200	20231024	4.32	4485	-48.83	20230210	2200	4.32	20231024	4485	-48.83	20230210	2200	4.32	20231024	0.24	N	016100	500	95 억	234346	N	N	N	N
141	20231205	130257	57	100.00	KOSDAQ		화학	N	N	N	N	N	2300	-5	5	-0.22	15264600	6637	15.68	2285	2330	2285	2995	1615	2305	2299.92	1.23	0	-938	2425	2365	2305	2245	2185	2395	2275	96	690	500	1470	5	1	19100894	439	-63.89	0.99	12	0.03	-36.00	2315.00	4485	20230210	-48.72	2200	20231024	4.55	4485	-48.72	20230210	2200	4.55	20231024	4485	-48.72	20230210	2200	4.55	20231024	0.24	N	016100	500	95 억	234346	N	N	N	N
142	20231205	120255	57	100.00	KOSDAQ		화학	N	N	N	N	N	2300	-5	5	-0.22	14004860	6089	14.39	2285	2330	2285	2995	1615	2305	2300.03	1.23	0	-819	2425	2365	2305	2245	2185	2395	2275	96	690	500	1470	5	1	19100894	439	-63.89	0.99	12	0.03	-36.00	2315.00	4485	20230210	-48.72	2200	20231024	4.55	4485	-48.72	20230210	2200	4.55	20231024	4485	-48.72	20230210	2200	4.55	20231024	0.24	N	016100	500	95 억	234346	N	N	N	N
143	20231205	110255	57	100.00	KOSDAQ		화학	N	N	N	N	N	2315	10	2	0.43	7039445	3054	7.22	2285	2330	2285	2995	1615	2305	2304.99	1.23	0	-831	2425	2365	2305	2245	2185	2395	2275	96	690	500	1470	5	1	19100894	442	-64.31	1.00	12	0.02	-36.00	2315.00	4485	20230210	-48.38	2200	20231024	5.23	4485	-48.38	20230210	2200	5.23	20231024	4485	-48.38	20230210	2200	5.23	20231024	0.24	N	016100	500	95 억	234346	N	N	N	N
144	20231205	100255	57	100.00	KOSDAQ		화학	N	N	N	N	N	2305	0	3	0.00	5514450	2392	5.65	2285	2330	2285	2995	1615	2305	2305.37	1.23	0	-730	2425	2365	2305	2245	2185	2395	2275	96	690	500	1470	5	1	19100894	440	-64.03	1.00	12	0.01	-36.00	2315.00	4485	20230210	-48.61	2200	20231024	4.77	4485	-48.61	20230210	2200	4.77	20231024	4485	-48.61	20230210	2200	4.77	20231024	0.24	N	016100	500	95 억	234346	N	N	N	N
145	20231205	090253	57	100.00	KOSDAQ		화학	N	N	N	N	N	2330	25	2	1.08	3019475	1310	3.10	2285	2330	2285	2995	1615	2305	2304.94	1.23	0	4	2425	2365	2305	2245	2185	2395	2275	96	690	500	1470	5	1	19100894	445	-64.72	1.01	12	0.01	-36.00	2315.00	4485	20230210	-48.05	2200	20231024	5.91	4485	-48.05	20230210	2200	5.91	20231024	4485	-48.05	20230210	2200	5.91	20231024	0.24	N	016100	500	95 억	234346	N	N	N	N
146	20231204	160255	57	100.00	KOSDAQ		화학	N	N	N	N	N	2305	-5	5	-0.22	97185575	42318	501.04	2280	2365	2245	3000	1620	2310	2296.55	1.23	0	-1145	2383	2346	2313	2276	2243	2330	2260	96	690	500	1470	5	1	19100894	440	-64.03	1.00	12	0.22	-36.00	2315.00	4485	20230210	-48.61	2200	20231024	4.77	4485	-48.61	20230210	2200	4.77	20231024	4485	-48.61	20230210	2200	4.77	20231024	0.24	N	016100	500	95 억	235491	N	N	N	N
147	20231204	150257	57	100.00	KOSDAQ		화학	N	N	N	N	N	2320	10	2	0.43	51791050	22697	268.73	2280	2330	2245	3000	1620	2310	2281.85	1.23	0	-819	2383	2346	2313	2276	2243	2330	2260	96	690	500	1470	5	1	19100894	443	-64.44	1.00	12	0.12	-36.00	2315.00	4485	20230210	-48.27	2200	20231024	5.45	4485	-48.27	20230210	2200	5.45	20231024	4485	-48.27	20230210	2200	5.45	20231024	0.24	N	016100	500	95 억	235491	N	N	N	N
148	20231204	140255	57	100.00	KOSDAQ		화학	N	N	N	N	N	2285	-25	5	-1.08	36091810	15883	188.05	2280	2300	2245	3000	1620	2310	2272.35	1.23	0	-310	2383	2346	2313	2276	2243	2330	2260	96	690	500	1470	5	1	19100894	436	-63.47	0.99	12	0.08	-36.00	2315.00	4485	20230210	-49.05	2200	20231024	3.86	4485	-49.05	20230210	2200	3.86	20231024	4485	-49.05	20230210	2200	3.86	20231024	0.24	N	016100	500	95 억	235491	N	N	N	N
149	20231204	130254	57	100.00	KOSDAQ		화학	N	N	N	N	N	2295	-15	5	-0.65	14541265	6367	75.38	2280	2300	2270	3000	1620	2310	2283.85	1.23	0	-440	2383	2346	2313	2276	2243	2330	2260	96	690	500	1470	5	1	19100894	438	-63.75	0.99	12	0.03	-36.00	2315.00	4485	20230210	-48.83	2200	20231024	4.32	4485	-48.83	20230210	2200	4.32	20231024	4485	-48.83	20230210	2200	4.32	20231024	0.24	N	016100	500	95 억	235491	N	N	N	N
150	20231204	120255	57	100.00	KOSDAQ		화학	N	N	N	N	N	2295	-15	5	-0.65	13735720	6016	71.23	2280	2300	2270	3000	1620	2310	2283.20	1.23	0	-440	2383	2346	2313	2276	2243	2330	2260	96	690	500	1470	5	1	19100894	438	-63.75	0.99	12	0.03	-36.00	2315.00	4485	20230210	-48.83	2200	20231024	4.32	4485	-48.83	20230210	2200	4.32	20231024	4485	-48.83	20230210	2200	4.32	20231024	0.24	N	016100	500	95 억	235491	N	N	N	N
151	20231204	110255	57	100.00	KOSDAQ		화학	N	N	N	N	N	2295	-15	5	-0.65	12702950	5564	65.88	2280	2300	2270	3000	1620	2310	2283.06	1.23	0	-440	2383	2346	2313	2276	2243	2330	2260	96	690	500	1470	5	1	19100894	438	-63.75	0.99	12	0.03	-36.00	2315.00	4485	20230210	-48.83	2200	20231024	4.32	4485	-48.83	20230210	2200	4.32	20231024	4485	-48.83	20230210	2200	4.32	20231024	0.24	N	016100	500	95 억	235491	N	N	N	N
152	20231204	100254	57	100.00	KOSDAQ		화학	N	N	N	N	N	2285	-25	5	-1.08	9701870	4252	50.34	2280	2300	2270	3000	1620	2310	2281.72	1.23	0	-438	2383	2346	2313	2276	2243	2330	2260	96	690	500	1470	5	1	19100894	436	-63.47	0.99	12	0.02	-36.00	2315.00	4485	20230210	-49.05	2200	20231024	3.86	4485	-49.05	20230210	2200	3.86	20231024	4485	-49.05	20230210	2200	3.86	20231024	0.24	N	016100	500	95 억	235491	N	N	N	N
153	20231204	090254	57	100.00	KOSDAQ		화학	N	N	N	N	N	2275	-35	5	-1.52	4788435	2100	24.86	2280	2295	2275	3000	1620	2310	2280.21	1.23	0	-346	2383	2346	2313	2276	2243	2330	2260	96	690	500	1470	5	1	19100894	435	-63.19	0.98	12	0.01	-36.00	2315.00	4485	20230210	-49.28	2200	20231024	3.41	4485	-49.28	20230210	2200	3.41	20231024	4485	-49.28	20230210	2200	3.41	20231024	0.24	N	016100	500	95 억	235491	N	N	N	N
154	20231201	160254	57	100.00	KOSDAQ		화학	N	N	N	N	N	2310	-15	5	-0.65	17588085	7648	33.03	2325	2350	2280	3020	1630	2325	2299.69	1.24	0	-2020	2378	2351	2323	2296	2268	2337	2282	96	695	500	1480	5	1	19100894	441	-64.17	1.00	12	0.04	-36.00	2315.00	4485	20230210	-48.49	2200	20231024	5.00	4485	-48.49	20230210	2200	5.00	20231024	4485	-48.49	20230210	2200	5.00	20231024	0.24	N	016100	500	95 억	237511	N	N	N	N
155	20231201	150254	57	100.00	KOSDAQ		화학	N	N	N	N	N	2295	-30	5	-1.29	16924080	7359	31.79	2325	2350	2280	3020	1630	2325	2299.77	1.24	0	-1909	2378	2351	2323	2296	2268	2337	2282	96	695	500	1480	5	1	19100894	438	-63.75	0.99	12	0.04	-36.00	2315.00	4485	20230210	-48.83	2200	20231024	4.32	4485	-48.83	20230210	2200	4.32	20231024	4485	-48.83	20230210	2200	4.32	20231024	0.24	N	016100	500	95 억	237511	N	N	N	N
156	20231201	140254	57	100.00	KOSDAQ		화학	N	N	N	N	N	2295	-30	5	-1.29	14162040	6153	26.58	2325	2350	2280	3020	1630	2325	2301.64	1.24	0	-1769	2378	2351	2323	2296	2268	2337	2282	96	695	500	1480	5	1	19100894	438	-63.75	0.99	12	0.03	-36.00	2315.00	4485	20230210	-48.83	2200	20231024	4.32	4485	-48.83	20230210	2200	4.32	20231024	4485	-48.83	20230210	2200	4.32	20231024	0.24	N	016100	500	95 억	237511	N	N	N	N
157	20231201	130253	57	100.00	KOSDAQ		화학	N	N	N	N	N	2305	-20	5	-0.86	9588035	4155	17.95	2325	2350	2290	3020	1630	2325	2307.58	1.24	0	-1406	2378	2351	2323	2296	2268	2337	2282	96	695	500	1480	5	1	19100894	440	-64.03	1.00	12	0.02	-36.00	2315.00	4485	20230210	-48.61	2200	20231024	4.77	4485	-48.61	20230210	2200	4.77	20231024	4485	-48.61	20230210	2200	4.77	20231024	0.24	N	016100	500	95 억	237511	N	N	N	N
158	20231201	120255	57	100.00	KOSDAQ		화학	N	N	N	N	N	2310	-15	5	-0.65	8731445	3782	16.34	2325	2350	2290	3020	1630	2325	2308.67	1.24	0	-1038	2378	2351	2323	2296	2268	2337	2282	96	695	500	1480	5	1	19100894	441	-64.17	1.00	12	0.02	-36.00	2315.00	4485	20230210	-48.49	2200	20231024	5.00	4485	-48.49	20230210	2200	5.00	20231024	4485	-48.49	20230210	2200	5.00	20231024	0.24	N	016100	500	95 억	237511	N	N	N	N
159	20231201	110254	57	100.00	KOSDAQ		화학	N	N	N	N	N	2310	-15	5	-0.65	6878220	2977	12.86	2325	2350	2290	3020	1630	2325	2310.44	1.24	0	-1035	2378	2351	2323	2296	2268	2337	2282	96	695	500	1480	5	1	19100894	441	-64.17	1.00	12	0.02	-36.00	2315.00	4485	20230210	-48.49	2200	20231024	5.00	4485	-48.49	20230210	2200	5.00	20231024	4485	-48.49	20230210	2200	5.00	20231024	0.24	N	016100	500	95 억	237511	N	N	N	N
160	20231201	100255	57	100.00	KOSDAQ		화학	N	N	N	N	N	2300	-25	5	-1.08	5665765	2450	10.58	2325	2350	2290	3020	1630	2325	2312.54	1.24	0	-960	2378	2351	2323	2296	2268	2337	2282	96	695	500	1480	5	1	19100894	439	-63.89	0.99	12	0.01	-36.00	2315.00	4485	20230210	-48.72	2200	20231024	4.55	4485	-48.72	20230210	2200	4.55	20231024	4485	-48.72	20230210	2200	4.55	20231024	0.24	N	016100	500	95 억	237511	N	N	N	N
161	20231201	090251	57	100.00	KOSDAQ		화학	N	N	N	N	N	2350	25	2	1.08	2531950	1089	4.70	2325	2350	2325	3020	1630	2325	2325.02	1.24	0	-540	2378	2351	2323	2296	2268	2337	2282	96	695	500	1480	5	1	19100894	449	-65.28	1.02	12	0.01	-36.00	2315.00	4485	20230210	-47.60	2200	20231024	6.82	4485	-47.60	20230210	2200	6.82	20231024	4485	-47.60	20230210	2200	6.82	20231024	0.24	N	016100	500	95 억	237511	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History