KissMeData/045060/price/prices-20231201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

66 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	investmentCareful	shortOverheated
2	20231229	160532	57	100.00	KOSDAQ	화학	N	N	N	N	N	3170	-5	5	-0.16	58488770	18398	262.90	3175	3205	3165	4125	2225	3175	3179.24	1.06	9028	-1134	3241	3207	3156	3122	3071	3225	3140	85	950	500	2280	5	1	16941974	537	7.19	0.52	12	0.11	441.00	6078.00	3675	20221223	-13.74	2630	20231020	20.53	3665	-13.51	20230208	2630	20.53	20231020	3665	-13.51	20230208	2630	20.53	20231020	0.51	N	045060	500	84 억	180236	N	N	N	N
3	20231229	150529	57	100.00	KOSDAQ	화학	N	N	N	N	N	3170	-5	5	-0.16	58488770	18398	262.90	3175	3205	3165	4125	2225	3175	3179.24	1.06	9028	-1134	3241	3207	3156	3122	3071	3225	3140	85	950	500	2280	5	1	16941974	537	7.19	0.52	12	0.11	441.00	6078.00	3675	20221223	-13.74	2630	20231020	20.53	3665	-13.51	20230208	2630	20.53	20231020	3665	-13.51	20230208	2630	20.53	20231020	0.51	N	045060	500	84 억	180236	N	N	N	N
4	20231229	140530	57	100.00	KOSDAQ	화학	N	N	N	N	N	3170	-5	5	-0.16	58488770	18398	262.90	3175	3205	3165	4125	2225	3175	3179.24	1.06	9028	-1134	3241	3207	3156	3122	3071	3225	3140	85	950	500	2280	5	1	16941974	537	7.19	0.52	12	0.11	441.00	6078.00	3675	20221223	-13.74	2630	20231020	20.53	3665	-13.51	20230208	2630	20.53	20231020	3665	-13.51	20230208	2630	20.53	20231020	0.51	N	045060	500	84 억	180236	N	N	N	N
5	20231229	130530	57	100.00	KOSDAQ	화학	N	N	N	N	N	3170	-5	5	-0.16	58488770	18398	262.90	3175	3205	3165	4125	2225	3175	3179.24	1.06	9028	-1134	3241	3207	3156	3122	3071	3225	3140	85	950	500	2280	5	1	16941974	537	7.19	0.52	12	0.11	441.00	6078.00	3675	20221223	-13.74	2630	20231020	20.53	3665	-13.51	20230208	2630	20.53	20231020	3665	-13.51	20230208	2630	20.53	20231020	0.51	N	045060	500	84 억	180236	N	N	N	N
6	20231229	120530	57	100.00	KOSDAQ	화학	N	N	N	N	N	3170	-5	5	-0.16	58488770	18398	262.90	3175	3205	3165	4125	2225	3175	3179.24	1.06	9028	-1134	3241	3207	3156	3122	3071	3225	3140	85	950	500	2280	5	1	16941974	537	7.19	0.52	12	0.11	441.00	6078.00	3675	20221223	-13.74	2630	20231020	20.53	3665	-13.51	20230208	2630	20.53	20231020	3665	-13.51	20230208	2630	20.53	20231020	0.51	N	045060	500	84 억	180236	N	N	N	N
7	20231229	110509	57	100.00	KOSDAQ	화학	N	N	N	N	N	3170	-5	5	-0.16	58488770	18398	262.90	3175	3205	3165	4125	2225	3175	3179.24	1.06	9028	-1134	3241	3207	3156	3122	3071	3225	3140	85	950	500	2280	5	1	16941974	537	7.19	0.52	12	0.11	441.00	6078.00	3675	20221223	-13.74	2630	20231020	20.53	3665	-13.51	20230208	2630	20.53	20231020	3665	-13.51	20230208	2630	20.53	20231020	0.51	N	045060	500	84 억	180236	N	N	N	N
8	20231229	100513	57	100.00	KOSDAQ	화학	N	N	N	N	N	3170	-5	5	-0.16	58488770	18398	262.90	3175	3205	3165	4125	2225	3175	3179.24	1.06	9028	-1134	3241	3207	3156	3122	3071	3225	3140	85	950	500	2280	5	1	16941974	537	7.19	0.52	12	0.11	441.00	6078.00	3675	20221223	-13.74	2630	20231020	20.53	3665	-13.51	20230208	2630	20.53	20231020	3665	-13.51	20230208	2630	20.53	20231020	0.51	N	045060	500	84 억	180236	N	N	N	N
9	20231229	090513	57	100.00	KOSDAQ	화학	N	N	N	N	N	3170	-5	5	-0.16	58488770	18398	262.90	3175	3205	3165	4125	2225	3175	3179.24	1.06	9028	-1134	3241	3207	3156	3122	3071	3225	3140	85	950	500	2280	5	1	16941974	537	7.19	0.52	12	0.11	441.00	6078.00	3675	20221223	-13.74	2630	20231020	20.53	3665	-13.51	20230208	2630	20.53	20231020	3665	-13.51	20230208	2630	20.53	20231020	0.51	N	045060	500	84 억	180236	N	N	N	N
10	20231228	160507	57	100.00	KOSDAQ	화학	N	N	N	N	N	3170	-5	5	-0.16	58227475	18315	261.72	3175	3205	3165	4125	2225	3175	3179.24	1.01	0	-1134	3241	3207	3156	3122	3071	3225	3140	85	950	500	2280	5	1	16941974	537	7.19	0.52	12	0.11	441.00	6078.00	3675	20221223	-13.74	2630	20231020	20.53	3665	-13.51	20230208	2630	20.53	20231020	3665	-13.51	20230208	2630	20.53	20231020	0.51	N	045060	500	84 억	171208	N	N	N	N
11	20231228	150513	57	100.00	KOSDAQ	화학	N	N	N	N	N	3180	5	2	0.16	54265895	17066	243.87	3175	3205	3165	4125	2225	3175	3179.77	1.01	0	-1358	3241	3207	3156	3122	3071	3225	3140	85	950	500	2280	5	1	16941974	539	7.21	0.52	12	0.10	441.00	6078.00	3675	20221223	-13.47	2630	20231020	20.91	3665	-13.23	20230208	2630	20.91	20231020	3665	-13.23	20230208	2630	20.91	20231020	0.51	N	045060	500	84 억	171208	N	N	N	N
12	20231228	140507	57	100.00	KOSDAQ	화학	N	N	N	N	N	3170	-5	5	-0.16	43953710	13816	197.43	3175	3205	3165	4125	2225	3175	3181.36	1.01	0	-1868	3241	3207	3156	3122	3071	3225	3140	85	950	500	2280	5	1	16941974	537	7.19	0.52	12	0.08	441.00	6078.00	3675	20221223	-13.74	2630	20231020	20.53	3665	-13.51	20230208	2630	20.53	20231020	3665	-13.51	20230208	2630	20.53	20231020	0.51	N	045060	500	84 억	171208	N	N	N	N
13	20231228	130508	57	100.00	KOSDAQ	화학	N	N	N	N	N	3180	5	2	0.16	40081710	12595	179.98	3175	3205	3175	4125	2225	3175	3182.35	1.01	0	-1864	3241	3207	3156	3122	3071	3225	3140	85	950	500	2280	5	1	16941974	539	7.21	0.52	12	0.07	441.00	6078.00	3675	20221223	-13.47	2630	20231020	20.91	3665	-13.23	20230208	2630	20.91	20231020	3665	-13.23	20230208	2630	20.91	20231020	0.51	N	045060	500	84 억	171208	N	N	N	N
14	20231228	120510	57	100.00	KOSDAQ	화학	N	N	N	N	N	3185	10	2	0.31	35302230	11093	158.52	3175	3205	3175	4125	2225	3175	3182.39	1.01	0	-1538	3241	3207	3156	3122	3071	3225	3140	85	950	500	2280	5	1	16941974	540	7.22	0.52	12	0.07	441.00	6078.00	3675	20221223	-13.33	2630	20231020	21.10	3665	-13.10	20230208	2630	21.10	20231020	3665	-13.10	20230208	2630	21.10	20231020	0.51	N	045060	500	84 억	171208	N	N	N	N
15	20231228	110509	57	100.00	KOSDAQ	화학	N	N	N	N	N	3185	10	2	0.31	28667115	9009	128.74	3175	3205	3175	4125	2225	3175	3182.05	1.01	0	-1556	3241	3207	3156	3122	3071	3225	3140	85	950	500	2280	5	1	16941974	540	7.22	0.52	12	0.05	441.00	6078.00	3675	20221223	-13.33	2630	20231020	21.10	3665	-13.10	20230208	2630	21.10	20231020	3665	-13.10	20230208	2630	21.10	20231020	0.51	N	045060	500	84 억	171208	N	N	N	N
16	20231228	100507	57	100.00	KOSDAQ	화학	N	N	N	N	N	3190	15	2	0.47	22952575	7217	103.13	3175	3205	3175	4125	2225	3175	3180.35	1.01	0	-1432	3241	3207	3156	3122	3071	3225	3140	85	950	500	2280	5	1	16941974	540	7.23	0.52	12	0.04	441.00	6078.00	3675	20221223	-13.20	2630	20231020	21.29	3665	-12.96	20230208	2630	21.29	20231020	3665	-12.96	20230208	2630	21.29	20231020	0.51	N	045060	500	84 억	171208	N	N	N	N
17	20231228	090507	57	100.00	KOSDAQ	화학	N	N	N	N	N	3175	0	3	0.00	9518655	2998	42.84	3175	3180	3175	4125	2225	3175	3175.00	1.01	0	-1316	3241	3207	3156	3122	3071	3225	3140	85	950	500	2280	5	1	16941974	538	7.20	0.52	12	0.02	441.00	6078.00	3675	20221223	-13.61	2630	20231020	20.72	3665	-13.37	20230208	2630	20.72	20231020	3665	-13.37	20230208	2630	20.72	20231020	0.51	N	045060	500	84 억	171208	N	N	N	N
18	20231227	160505	57	100.00	KOSDAQ	화학	N	N	N	N	N	3175	65	2	2.09	21977900	6998	48.84	3110	3190	3105	4040	2180	3110	3140.57	1.01	0	-737	3180	3145	3125	3090	3070	3135	3080	85	930	500	2230	5	1	16941974	538	7.20	0.52	12	0.04	441.00	6078.00	3695	20221222	-14.07	2630	20231020	20.72	3665	-13.37	20230208	2630	20.72	20231020	3665	-13.37	20230208	2630	20.72	20231020	0.51	N	045060	500	84 억	171950	N	N	N	N
19	20231227	150511	57	100.00	KOSDAQ	화학	N	N	N	N	N	3170	60	2	1.93	18272570	5821	40.63	3110	3190	3105	4040	2180	3110	3139.08	1.01	0	-710	3180	3145	3125	3090	3070	3135	3080	85	930	500	2230	5	1	16941974	537	7.19	0.52	12	0.03	441.00	6078.00	3695	20221222	-14.21	2630	20231020	20.53	3665	-13.51	20230208	2630	20.53	20231020	3665	-13.51	20230208	2630	20.53	20231020	0.51	N	045060	500	84 억	171950	N	N	N	N
20	20231227	140510	57	100.00	KOSDAQ	화학	N	N	N	N	N	3150	40	2	1.29	15886955	5067	35.36	3110	3190	3105	4040	2180	3110	3135.38	1.01	0	-427	3180	3145	3125	3090	3070	3135	3080	85	930	500	2230	5	1	16941974	534	7.14	0.52	12	0.03	441.00	6078.00	3695	20221222	-14.75	2630	20231020	19.77	3665	-14.05	20230208	2630	19.77	20231020	3665	-14.05	20230208	2630	19.77	20231020	0.51	N	045060	500	84 억	171950	N	N	N	N
21	20231227	130505	57	100.00	KOSDAQ	화학	N	N	N	N	N	3155	45	2	1.45	12866615	4108	28.67	3110	3190	3105	4040	2180	3110	3132.09	1.01	0	-327	3180	3145	3125	3090	3070	3135	3080	85	930	500	2230	5	1	16941974	535	7.15	0.52	12	0.02	441.00	6078.00	3695	20221222	-14.61	2630	20231020	19.96	3665	-13.92	20230208	2630	19.96	20231020	3665	-13.92	20230208	2630	19.96	20231020	0.51	N	045060	500	84 억	171950	N	N	N	N
22	20231227	120505	57	100.00	KOSDAQ	화학	N	N	N	N	N	3155	45	2	1.45	9935835	3181	22.20	3110	3190	3105	4040	2180	3110	3123.49	1.01	0	-239	3180	3145	3125	3090	3070	3135	3080	85	930	500	2230	5	1	16941974	535	7.15	0.52	12	0.02	441.00	6078.00	3695	20221222	-14.61	2630	20231020	19.96	3665	-13.92	20230208	2630	19.96	20231020	3665	-13.92	20230208	2630	19.96	20231020	0.51	N	045060	500	84 억	171950	N	N	N	N
23	20231227	110508	57	100.00	KOSDAQ	화학	N	N	N	N	N	3125	15	2	0.48	7877920	2525	17.62	3110	3190	3105	4040	2180	3110	3119.97	1.01	0	-107	3180	3145	3125	3090	3070	3135	3080	85	930	500	2230	5	1	16941974	529	7.09	0.51	12	0.01	441.00	6078.00	3695	20221222	-15.43	2630	20231020	18.82	3665	-14.73	20230208	2630	18.82	20231020	3665	-14.73	20230208	2630	18.82	20231020	0.51	N	045060	500	84 억	171950	N	N	N	N
24	20231227	100509	57	100.00	KOSDAQ	화학	N	N	N	N	N	3105	-5	5	-0.16	5757640	1845	12.88	3110	3190	3105	4040	2180	3110	3120.67	1.01	0	-57	3180	3145	3125	3090	3070	3135	3080	85	930	500	2230	5	1	16941974	526	7.04	0.51	12	0.01	441.00	6078.00	3695	20221222	-15.97	2630	20231020	18.06	3665	-15.28	20230208	2630	18.06	20231020	3665	-15.28	20230208	2630	18.06	20231020	0.51	N	045060	500	84 억	171950	N	N	N	N
25	20231227	090510	57	100.00	KOSDAQ	화학	N	N	N	N	N	3115	5	2	0.16	59120	19	0.13	3110	3120	3110	4040	2180	3110	3111.58	1.01	0	0	3180	3145	3125	3090	3070	3135	3080	85	930	500	2230	5	1	16941974	528	7.06	0.51	12	0.00	441.00	6078.00	3695	20221222	-15.70	2630	20231020	18.44	3665	-15.01	20230208	2630	18.44	20231020	3665	-15.01	20230208	2630	18.44	20231020	0.51	N	045060	500	84 억	171950	N	N	N	N
26	20231226	160510	57	100.00	KOSDAQ	화학	N	N	N	N	N	3110	-15	5	-0.48	44745795	14327	293.47	3125	3160	3105	4060	2190	3125	3123.16	1.02	0	-863	3181	3152	3126	3097	3071	3140	3085	85	935	500	2250	5	1	16941974	527	7.05	0.51	12	0.08	441.00	6078.00	3695	20221222	-15.83	2630	20231020	18.25	3665	-15.14	20230208	2630	18.25	20231020	3665	-15.14	20230208	2630	18.25	20231020	0.51	N	045060	500	84 억	172937	N	N	N	N
27	20231226	150507	57	100.00	KOSDAQ	화학	N	N	N	N	N	3130	5	2	0.16	37898655	12137	248.61	3125	3135	3105	4060	2190	3125	3122.55	1.02	0	-798	3181	3152	3126	3097	3071	3140	3085	85	935	500	2250	5	1	16941974	530	7.10	0.51	12	0.07	441.00	6078.00	3695	20221222	-15.29	2630	20231020	19.01	3665	-14.60	20230208	2630	19.01	20231020	3665	-14.60	20230208	2630	19.01	20231020	0.51	N	045060	500	84 억	172937	N	N	N	N
28	20231226	140509	57	100.00	KOSDAQ	화학	N	N	N	N	N	3120	-5	5	-0.16	35764740	11453	234.60	3125	3130	3105	4060	2190	3125	3122.72	1.02	0	-807	3181	3152	3126	3097	3071	3140	3085	85	935	500	2250	5	1	16941974	529	7.07	0.51	12	0.07	441.00	6078.00	3695	20221222	-15.56	2630	20231020	18.63	3665	-14.87	20230208	2630	18.63	20231020	3665	-14.87	20230208	2630	18.63	20231020	0.51	N	045060	500	84 억	172937	N	N	N	N
29	20231226	130509	57	100.00	KOSDAQ	화학	N	N	N	N	N	3120	-5	5	-0.16	25077770	8036	164.60	3125	3130	3105	4060	2190	3125	3120.61	1.02	0	-1162	3181	3152	3126	3097	3071	3140	3085	85	935	500	2250	5	1	16941974	529	7.07	0.51	12	0.05	441.00	6078.00	3695	20221222	-15.56	2630	20231020	18.63	3665	-14.87	20230208	2630	18.63	20231020	3665	-14.87	20230208	2630	18.63	20231020	0.51	N	045060	500	84 억	172937	N	N	N	N
30	20231226	120508	57	100.00	KOSDAQ	화학	N	N	N	N	N	3125	0	3	0.00	15113850	4845	99.24	3125	3130	3105	4060	2190	3125	3119.33	1.02	0	-465	3181	3152	3126	3097	3071	3140	3085	85	935	500	2250	5	1	16941974	529	7.09	0.51	12	0.03	441.00	6078.00	3695	20221222	-15.43	2630	20231020	18.82	3665	-14.73	20230208	2630	18.82	20231020	3665	-14.73	20230208	2630	18.82	20231020	0.51	N	045060	500	84 억	172937	N	N	N	N
31	20231226	110512	57	100.00	KOSDAQ	화학	N	N	N	N	N	3125	0	3	0.00	12405075	3978	81.48	3125	3130	3105	4060	2190	3125	3118.21	1.02	0	-262	3181	3152	3126	3097	3071	3140	3085	85	935	500	2250	5	1	16941974	529	7.09	0.51	12	0.02	441.00	6078.00	3695	20221222	-15.43	2630	20231020	18.82	3665	-14.73	20230208	2630	18.82	20231020	3665	-14.73	20230208	2630	18.82	20231020	0.51	N	045060	500	84 억	172937	N	N	N	N
32	20231226	100508	57	100.00	KOSDAQ	화학	N	N	N	N	N	3115	-10	5	-0.32	8629555	2765	56.64	3125	3130	3105	4060	2190	3125	3120.81	1.02	0	-239	3181	3152	3126	3097	3071	3140	3085	85	935	500	2250	5	1	16941974	528	7.06	0.51	12	0.02	441.00	6078.00	3695	20221222	-15.70	2630	20231020	18.44	3665	-15.01	20230208	2630	18.44	20231020	3665	-15.01	20230208	2630	18.44	20231020	0.51	N	045060	500	84 억	172937	N	N	N	N
33	20231226	090509	57	100.00	KOSDAQ	화학	N	N	N	N	N	3125	0	3	0.00	1531255	490	10.04	3125	3130	3125	4060	2190	3125	3125.01	1.02	0	0	3181	3152	3126	3097	3071	3140	3085	85	935	500	2250	5	1	16941974	529	7.09	0.51	12	0.00	441.00	6078.00	3695	20221222	-15.43	2630	20231020	18.82	3665	-14.73	20230208	2630	18.82	20231020	3665	-14.73	20230208	2630	18.82	20231020	0.51	N	045060	500	84 억	172937	N	N	N	N
34	20231222	160502	57	100.00	KOSDAQ	화학	N	N	N	N	N	3125	-10	5	-0.32	15259010	4882	32.45	3135	3155	3100	4075	2195	3135	3125.57	1.02	0	-559	3221	3177	3151	3107	3081	3165	3095	85	940	500	2250	5	1	16941974	529	7.09	0.51	12	0.03	441.00	6078.00	3880	20221220	-19.46	2630	20231020	18.82	3665	-14.73	20230208	2630	18.82	20231020	3695	-15.43	20221222	2630	18.82	20231020	0.51	N	045060	500	84 억	173090	N	N	N	N
35	20231222	150502	57	100.00	KOSDAQ	화학	N	N	N	N	N	3125	-10	5	-0.32	13967070	4468	29.70	3135	3155	3100	4075	2195	3135	3126.02	1.02	0	-548	3221	3177	3151	3107	3081	3165	3095	85	940	500	2250	5	1	16941974	529	7.09	0.51	12	0.03	441.00	6078.00	3880	20221220	-19.46	2630	20231020	18.82	3665	-14.73	20230208	2630	18.82	20231020	3695	-15.43	20221222	2630	18.82	20231020	0.51	N	045060	500	84 억	173090	N	N	N	N
36	20231222	140459	57	100.00	KOSDAQ	화학	N	N	N	N	N	3120	-15	5	-0.48	11832145	3783	25.15	3135	3155	3100	4075	2195	3135	3127.71	1.02	0	-577	3221	3177	3151	3107	3081	3165	3095	85	940	500	2250	5	1	16941974	529	7.07	0.51	12	0.02	441.00	6078.00	3880	20221220	-19.59	2630	20231020	18.63	3665	-14.87	20230208	2630	18.63	20231020	3695	-15.56	20221222	2630	18.63	20231020	0.51	N	045060	500	84 억	173090	N	N	N	N
37	20231222	130458	57	100.00	KOSDAQ	화학	N	N	N	N	N	3140	5	2	0.16	10015670	3204	21.30	3135	3155	3100	4075	2195	3135	3125.99	1.02	0	-430	3221	3177	3151	3107	3081	3165	3095	85	940	500	2250	5	1	16941974	532	7.12	0.52	12	0.02	441.00	6078.00	3880	20221220	-19.07	2630	20231020	19.39	3665	-14.32	20230208	2630	19.39	20231020	3695	-15.02	20221222	2630	19.39	20231020	0.51	N	045060	500	84 억	173090	N	N	N	N
38	20231222	120459	57	100.00	KOSDAQ	화학	N	N	N	N	N	3150	15	2	0.48	7371305	2360	15.69	3135	3150	3100	4075	2195	3135	3123.43	1.02	0	-409	3221	3177	3151	3107	3081	3165	3095	85	940	500	2250	5	1	16941974	534	7.14	0.52	12	0.01	441.00	6078.00	3880	20221220	-18.81	2630	20231020	19.77	3665	-14.05	20230208	2630	19.77	20231020	3695	-14.75	20221222	2630	19.77	20231020	0.51	N	045060	500	84 억	173090	N	N	N	N
39	20231222	110500	57	100.00	KOSDAQ	화학	N	N	N	N	N	3135	0	3	0.00	5160905	1655	11.00	3135	3135	3100	4075	2195	3135	3118.37	1.02	0	-141	3221	3177	3151	3107	3081	3165	3095	85	940	500	2250	5	1	16941974	531	7.11	0.52	12	0.01	441.00	6078.00	3880	20221220	-19.20	2630	20231020	19.20	3665	-14.46	20230208	2630	19.20	20231020	3695	-15.16	20221222	2630	19.20	20231020	0.51	N	045060	500	84 억	173090	N	N	N	N
40	20231222	100458	57	100.00	KOSDAQ	화학	N	N	N	N	N	3135	0	3	0.00	4384880	1407	9.35	3135	3135	3100	4075	2195	3135	3116.47	1.02	0	-141	3221	3177	3151	3107	3081	3165	3095	85	940	500	2250	5	1	16941974	531	7.11	0.52	12	0.01	441.00	6078.00	3880	20221220	-19.20	2630	20231020	19.20	3665	-14.46	20230208	2630	19.20	20231020	3695	-15.16	20221222	2630	19.20	20231020	0.51	N	045060	500	84 억	173090	N	N	N	N
41	20231222	090459	57	100.00	KOSDAQ	화학	N	N	N	N	N	3100	-35	5	-1.12	2204760	707	4.70	3135	3135	3100	4075	2195	3135	3118.47	1.02	0	73	3221	3177	3151	3107	3081	3165	3095	85	940	500	2250	5	1	16941974	525	7.03	0.51	12	0.00	441.00	6078.00	3880	20221220	-20.10	2630	20231020	17.87	3665	-15.42	20230208	2630	17.87	20231020	3695	-16.10	20221222	2630	17.87	20231020	0.51	N	045060	500	84 억	173090	N	N	N	N
42	20231221	160456	57	100.00	KOSDAQ	화학	N	N	N	N	N	3135	-80	5	-2.49	47308600	15034	131.47	3195	3195	3125	4175	2255	3215	3146.67	1.02	0	-293	3268	3241	3203	3176	3138	3255	3190	85	960	500	2310	5	1	16941974	531	7.11	0.52	12	0.09	441.00	6078.00	3880	20221220	-19.20	2630	20231020	19.20	3665	-14.46	20230208	2630	19.20	20231020	3695	-15.16	20221222	2630	19.20	20231020	0.52	N	045060	500	84 억	173403	N	N	N	N
43	20231221	150458	57	100.00	KOSDAQ	화학	N	N	N	N	N	3150	-65	5	-2.02	42964600	13650	119.37	3195	3195	3125	4175	2255	3215	3147.47	1.02	0	-297	3268	3241	3203	3176	3138	3255	3190	85	960	500	2310	5	1	16941974	534	7.14	0.52	12	0.08	441.00	6078.00	3880	20221220	-18.81	2630	20231020	19.77	3665	-14.05	20230208	2630	19.77	20231020	3695	-14.75	20221222	2630	19.77	20231020	0.52	N	045060	500	84 억	173403	N	N	N	N
44	20231221	140457	57	100.00	KOSDAQ	화학	N	N	N	N	N	3150	-65	5	-2.02	40282810	12800	111.94	3195	3195	3125	4175	2255	3215	3146.97	1.02	0	-295	3268	3241	3203	3176	3138	3255	3190	85	960	500	2310	5	1	16941974	534	7.14	0.52	12	0.08	441.00	6078.00	3880	20221220	-18.81	2630	20231020	19.77	3665	-14.05	20230208	2630	19.77	20231020	3695	-14.75	20221222	2630	19.77	20231020	0.52	N	045060	500	84 억	173403	N	N	N	N
45	20231221	130457	57	100.00	KOSDAQ	화학	N	N	N	N	N	3130	-85	5	-2.64	36609405	11630	101.71	3195	3195	3130	4175	2255	3215	3147.70	1.02	0	-352	3268	3241	3203	3176	3138	3255	3190	85	960	500	2310	5	1	16941974	530	7.10	0.51	12	0.07	441.00	6078.00	3880	20221220	-19.33	2630	20231020	19.01	3665	-14.60	20230208	2630	19.01	20231020	3695	-15.29	20221222	2630	19.01	20231020	0.52	N	045060	500	84 억	173403	N	N	N	N
46	20231221	120459	57	100.00	KOSDAQ	화학	N	N	N	N	N	3135	-80	5	-2.49	28648285	9089	79.48	3195	3195	3130	4175	2255	3215	3151.81	1.02	0	-353	3268	3241	3203	3176	3138	3255	3190	85	960	500	2310	5	1	16941974	531	7.11	0.52	12	0.05	441.00	6078.00	3880	20221220	-19.20	2630	20231020	19.20	3665	-14.46	20230208	2630	19.20	20231020	3695	-15.16	20221222	2630	19.20	20231020	0.52	N	045060	500	84 억	173403	N	N	N	N
47	20231221	110459	57	100.00	KOSDAQ	화학	N	N	N	N	N	3130	-85	5	-2.64	23221950	7356	64.33	3195	3195	3130	4175	2255	3215	3156.68	1.02	0	-355	3268	3241	3203	3176	3138	3255	3190	85	960	500	2310	5	1	16941974	530	7.10	0.51	12	0.04	441.00	6078.00	3880	20221220	-19.33	2630	20231020	19.01	3665	-14.60	20230208	2630	19.01	20231020	3695	-15.29	20221222	2630	19.01	20231020	0.52	N	045060	500	84 억	173403	N	N	N	N
48	20231221	100456	57	100.00	KOSDAQ	화학	N	N	N	N	N	3180	-35	5	-1.09	4773275	1497	13.09	3195	3195	3175	4175	2255	3215	3188.13	1.02	0	-126	3268	3241	3203	3176	3138	3255	3190	85	960	500	2310	5	1	16941974	539	7.21	0.52	12	0.01	441.00	6078.00	3880	20221220	-18.04	2630	20231020	20.91	3665	-13.23	20230208	2630	20.91	20231020	3695	-13.94	20221222	2630	20.91	20231020	0.52	N	045060	500	84 억	173403	N	N	N	N
49	20231221	090458	57	100.00	KOSDAQ	화학	N	N	N	N	N	3195	-20	5	-0.62	2016525	631	5.52	3195	3195	3195	4175	2255	3215	3195.00	1.02	0	-99	3268	3241	3203	3176	3138	3255	3190	85	960	500	2310	5	1	16941974	541	7.24	0.53	12	0.00	441.00	6078.00	3880	20221220	-17.65	2630	20231020	21.48	3665	-12.82	20230208	2630	21.48	20231020	3695	-13.53	20221222	2630	21.48	20231020	0.52	N	045060	500	84 억	173403	N	N	N	N
50	20231220	160458	57	100.00	KOSDAQ	화학	N	N	N	N	N	3215	30	2	0.94	36599240	11431	171.02	3185	3230	3165	4140	2230	3185	3201.75	1.03	0	-490	3255	3220	3185	3150	3115	3237	3167	85	955	500	2290	5	1	16941974	545	7.29	0.53	12	0.07	441.00	6078.00	3880	20221220	-17.14	2630	20231020	22.24	3665	-12.28	20230208	2630	22.24	20231020	3880	-17.14	20221220	2630	22.24	20231020	0.52	N	045060	500	84 억	174093	N	N	N	N
51	20231220	150524	57	100.00	KOSDAQ	화학	N	N	N	N	N	3210	25	2	0.78	30153770	9422	140.96	3185	3230	3165	4140	2230	3185	3200.36	1.03	0	-342	3255	3220	3185	3150	3115	3237	3167	85	955	500	2290	5	1	16941974	544	7.28	0.53	12	0.06	441.00	6078.00	3880	20221220	-17.27	2630	20231020	22.05	3665	-12.41	20230208	2630	22.05	20231020	3880	-17.27	20221220	2630	22.05	20231020	0.52	N	045060	500	84 억	174093	N	N	N	N
52	20231220	140530	57	100.00	KOSDAQ	화학	N	N	N	N	N	3225	40	2	1.26	23746715	7427	111.12	3185	3230	3165	4140	2230	3185	3197.35	1.03	0	-114	3255	3220	3185	3150	3115	3237	3167	85	955	500	2290	5	1	16941974	546	7.31	0.53	12	0.04	441.00	6078.00	3880	20221220	-16.88	2630	20231020	22.62	3665	-12.01	20230208	2630	22.62	20231020	3880	-16.88	20221220	2630	22.62	20231020	0.52	N	045060	500	84 억	174093	N	N	N	N
53	20231220	130526	57	100.00	KOSDAQ	화학	N	N	N	N	N	3215	30	2	0.94	19754710	6188	92.58	3185	3225	3165	4140	2230	3185	3192.42	1.03	0	-79	3255	3220	3185	3150	3115	3237	3167	85	955	500	2290	5	1	16941974	545	7.29	0.53	12	0.04	441.00	6078.00	3880	20221220	-17.14	2630	20231020	22.24	3665	-12.28	20230208	2630	22.24	20231020	3880	-17.14	20221220	2630	22.24	20231020	0.52	N	045060	500	84 억	174093	N	N	N	N
54	20231220	120456	57	100.00	KOSDAQ	화학	N	N	N	N	N	3165	-20	5	-0.63	15514955	4864	72.77	3185	3215	3165	4140	2230	3185	3189.75	1.03	0	211	3255	3220	3185	3150	3115	3237	3167	85	955	500	2290	5	1	16941974	536	7.18	0.52	12	0.03	441.00	6078.00	3880	20221220	-18.43	2630	20231020	20.34	3665	-13.64	20230208	2630	20.34	20231020	3880	-18.43	20221220	2630	20.34	20231020	0.52	N	045060	500	84 억	174093	N	N	N	N
55	20231220	110458	57	100.00	KOSDAQ	화학	N	N	N	N	N	3190	5	2	0.16	13427350	4207	62.94	3185	3215	3170	4140	2230	3185	3191.67	1.03	0	211	3255	3220	3185	3150	3115	3237	3167	85	955	500	2290	5	1	16941974	540	7.23	0.52	12	0.02	441.00	6078.00	3880	20221220	-17.78	2630	20231020	21.29	3665	-12.96	20230208	2630	21.29	20231020	3880	-17.78	20221220	2630	21.29	20231020	0.52	N	045060	500	84 억	174093	N	N	N	N
56	20231220	100458	57	100.00	KOSDAQ	화학	N	N	N	N	N	3185	0	3	0.00	8996710	2816	42.13	3185	3215	3180	4140	2230	3185	3194.85	1.03	0	211	3255	3220	3185	3150	3115	3237	3167	85	955	500	2290	5	1	16941974	540	7.22	0.52	12	0.02	441.00	6078.00	3880	20221220	-17.91	2630	20231020	21.10	3665	-13.10	20230208	2630	21.10	20231020	3880	-17.91	20221220	2630	21.10	20231020	0.52	N	045060	500	84 억	174093	N	N	N	N
57	20231220	090457	57	100.00	KOSDAQ	화학	N	N	N	N	N	3185	0	3	0.00	1194375	375	5.61	3185	3185	3185	4140	2230	3185	3185.00	1.03	0	200	3255	3220	3185	3150	3115	3237	3167	85	955	500	2290	5	1	16941974	540	7.22	0.52	12	0.00	441.00	6078.00	3880	20221220	-17.91	2630	20231020	21.10	3665	-13.10	20230208	2630	21.10	20231020	3880	-17.91	20221220	2630	21.10	20231020	0.52	N	045060	500	84 억	174093	N	N	N	N
58	20231219	160456	57	100.00	KOSDAQ	화학	N	N	N	N	N	3185	0	3	0.00	21237080	6683	61.87	3150	3220	3150	4140	2230	3185	3177.78	1.03	0	-1203	3248	3216	3183	3151	3118	3232	3167	85	955	500	2290	5	1	16941974	540	7.22	0.52	12	0.04	441.00	6078.00	4195	20221215	-24.08	2630	20231020	21.10	3665	-13.10	20230208	2630	21.10	20231020	3880	-17.91	20221220	2630	21.10	20231020	0.53	N	045060	500	84 억	174956	N	N	N	N
59	20231219	150458	57	100.00	KOSDAQ	화학	N	N	N	N	N	3190	5	2	0.16	16839760	5303	49.09	3150	3220	3150	4140	2230	3185	3175.52	1.03	0	-630	3248	3216	3183	3151	3118	3232	3167	85	955	500	2290	5	1	16941974	540	7.23	0.52	12	0.03	441.00	6078.00	4195	20221215	-23.96	2630	20231020	21.29	3665	-12.96	20230208	2630	21.29	20231020	3880	-17.78	20221220	2630	21.29	20231020	0.53	N	045060	500	84 억	174956	N	N	N	N
60	20231219	140456	57	100.00	KOSDAQ	화학	N	N	N	N	N	3185	0	3	0.00	13586560	4284	39.66	3150	3220	3150	4140	2230	3185	3171.47	1.03	0	-245	3248	3216	3183	3151	3118	3232	3167	85	955	500	2290	5	1	16941974	540	7.22	0.52	12	0.03	441.00	6078.00	4195	20221215	-24.08	2630	20231020	21.10	3665	-13.10	20230208	2630	21.10	20231020	3880	-17.91	20221220	2630	21.10	20231020	0.53	N	045060	500	84 억	174956	N	N	N	N
61	20231219	130458	57	100.00	KOSDAQ	화학	N	N	N	N	N	3180	-5	5	-0.16	11391710	3594	33.27	3150	3220	3150	4140	2230	3185	3169.65	1.03	0	-66	3248	3216	3183	3151	3118	3232	3167	85	955	500	2290	5	1	16941974	539	7.21	0.52	12	0.02	441.00	6078.00	4195	20221215	-24.20	2630	20231020	20.91	3665	-13.23	20230208	2630	20.91	20231020	3880	-18.04	20221220	2630	20.91	20231020	0.53	N	045060	500	84 억	174956	N	N	N	N
62	20231219	120459	57	100.00	KOSDAQ	화학	N	N	N	N	N	3170	-15	5	-0.47	7498485	2375	21.99	3150	3170	3150	4140	2230	3185	3157.26	1.03	0	0	3248	3216	3183	3151	3118	3232	3167	85	955	500	2290	5	1	16941974	537	7.19	0.52	12	0.01	441.00	6078.00	4195	20221215	-24.43	2630	20231020	20.53	3665	-13.51	20230208	2630	20.53	20231020	3880	-18.30	20221220	2630	20.53	20231020	0.53	N	045060	500	84 억	174956	N	N	N	N
63	20231219	110458	57	100.00	KOSDAQ	화학	N	N	N	N	N	3165	-20	5	-0.63	6300005	1996	18.48	3150	3170	3150	4140	2230	3185	3156.32	1.03	0	0	3248	3216	3183	3151	3118	3232	3167	85	955	500	2290	5	1	16941974	536	7.18	0.52	12	0.01	441.00	6078.00	4195	20221215	-24.55	2630	20231020	20.34	3665	-13.64	20230208	2630	20.34	20231020	3880	-18.43	20221220	2630	20.34	20231020	0.53	N	045060	500	84 억	174956	N	N	N	N
64	20231219	100455	57	100.00	KOSDAQ	화학	N	N	N	N	N	3155	-30	5	-0.94	4625240	1466	13.57	3150	3160	3150	4140	2230	3185	3155.01	1.03	0	0	3248	3216	3183	3151	3118	3232	3167	85	955	500	2290	5	1	16941974	535	7.15	0.52	12	0.01	441.00	6078.00	4195	20221215	-24.79	2630	20231020	19.96	3665	-13.92	20230208	2630	19.96	20231020	3880	-18.69	20221220	2630	19.96	20231020	0.53	N	045060	500	84 억	174956	N	N	N	N
65	20231219	090456	57	100.00	KOSDAQ	화학	N	N	N	N	N	3150	-35	5	-1.10	431550	137	1.27	3150	3150	3150	4140	2230	3185	3150.00	1.03	0	0	3248	3216	3183	3151	3118	3232	3167	85	955	500	2290	5	1	16941974	534	7.14	0.52	12	0.00	441.00	6078.00	4195	20221215	-24.91	2630	20231020	19.77	3665	-14.05	20230208	2630	19.77	20231020	3880	-18.81	20221220	2630	19.77	20231020	0.53	N	045060	500	84 억	174956	N	N	N	N
66	20231218	160456	57	100.00	KOSDAQ	화학	N	N	N	N	N	3185	0	3	0.00	34365405	10797	70.81	3150	3215	3150	4140	2230	3185	3182.86	1.04	0	-713	3271	3227	3166	3122	3061	3250	3145	85	955	500	2290	5	1	16941974	540	7.22	0.52	12	0.06	441.00	6078.00	4195	20221215	-24.08	2630	20231020	21.10	3665	-13.10	20230208	2630	21.10	20231020	3880	-17.91	20221220	2630	21.10	20231020	0.55	N	045060	500	84 억	175674	N	N	N	N
67	20231218	150456	57	100.00	KOSDAQ	화학	N	N	N	N	N	3200	15	2	0.47	31573670	9922	65.08	3150	3215	3150	4140	2230	3185	3182.18	1.04	0	-604	3271	3227	3166	3122	3061	3250	3145	85	955	500	2290	5	1	16941974	542	7.26	0.53	12	0.06	441.00	6078.00	4195	20221215	-23.72	2630	20231020	21.67	3665	-12.69	20230208	2630	21.67	20231020	3880	-17.53	20221220	2630	21.67	20231020	0.55	N	045060	500	84 억	175674	N	N	N	N
68	20231218	140454	57	100.00	KOSDAQ	화학	N	N	N	N	N	3210	25	2	0.78	30217000	9499	62.30	3150	3215	3150	4140	2230	3185	3181.07	1.04	0	-449	3271	3227	3166	3122	3061	3250	3145	85	955	500	2290	5	1	16941974	544	7.28	0.53	12	0.06	441.00	6078.00	4195	20221215	-23.48	2630	20231020	22.05	3665	-12.41	20230208	2630	22.05	20231020	3880	-17.27	20221220	2630	22.05	20231020	0.55	N	045060	500	84 억	175674	N	N	N	N
69	20231218	130455	57	100.00	KOSDAQ	화학	N	N	N	N	N	3200	15	2	0.47	24985385	7868	51.60	3150	3205	3150	4140	2230	3185	3175.55	1.04	0	-42	3271	3227	3166	3122	3061	3250	3145	85	955	500	2290	5	1	16941974	542	7.26	0.53	12	0.05	441.00	6078.00	4195	20221215	-23.72	2630	20231020	21.67	3665	-12.69	20230208	2630	21.67	20231020	3880	-17.53	20221220	2630	21.67	20231020	0.55	N	045060	500	84 억	175674	N	N	N	N
70	20231218	120451	57	100.00	KOSDAQ	화학	N	N	N	N	N	3195	10	2	0.31	24322280	7661	50.25	3150	3205	3150	4140	2230	3185	3174.80	1.04	0	-38	3271	3227	3166	3122	3061	3250	3145	85	955	500	2290	5	1	16941974	541	7.24	0.53	12	0.05	441.00	6078.00	4195	20221215	-23.84	2630	20231020	21.48	3665	-12.82	20230208	2630	21.48	20231020	3880	-17.65	20221220	2630	21.48	20231020	0.55	N	045060	500	84 억	175674	N	N	N	N
71	20231218	110454	57	100.00	KOSDAQ	화학	N	N	N	N	N	3190	5	2	0.16	23029370	7257	47.60	3150	3200	3150	4140	2230	3185	3173.38	1.04	0	-19	3271	3227	3166	3122	3061	3250	3145	85	955	500	2290	5	1	16941974	540	7.23	0.52	12	0.04	441.00	6078.00	4195	20221215	-23.96	2630	20231020	21.29	3665	-12.96	20230208	2630	21.29	20231020	3880	-17.78	20221220	2630	21.29	20231020	0.55	N	045060	500	84 억	175674	N	N	N	N
72	20231218	100453	57	100.00	KOSDAQ	화학	N	N	N	N	N	3185	0	3	0.00	10026895	3163	20.75	3150	3185	3150	4140	2230	3185	3169.99	1.04	0	-10	3271	3227	3166	3122	3061	3250	3145	85	955	500	2290	5	1	16941974	540	7.22	0.52	12	0.02	441.00	6078.00	4195	20221215	-24.08	2630	20231020	21.10	3665	-13.10	20230208	2630	21.10	20231020	3880	-17.91	20221220	2630	21.10	20231020	0.55	N	045060	500	84 억	175674	N	N	N	N
73	20231218	090450	57	100.00	KOSDAQ	화학	N	N	N	N	N	3155	-30	5	-0.94	3110235	987	6.47	3150	3155	3150	4140	2230	3185	3150.68	1.04	0	0	3271	3227	3166	3122	3061	3250	3145	85	955	500	2290	5	1	16941974	535	7.15	0.52	12	0.01	441.00	6078.00	4195	20221215	-24.79	2630	20231020	19.96	3665	-13.92	20230208	2630	19.96	20231020	3880	-18.69	20221220	2630	19.96	20231020	0.55	N	045060	500	84 억	175674	N	N	N	N
74	20231215	160451	57	100.00	KOSDAQ	화학	N	N	N	N	N	3185	75	2	2.41	48351535	15247	84.34	3110	3210	3105	4040	2180	3110	3172.41	1.04	0	-246	3146	3127	3106	3087	3066	3137	3097	85	930	500	2230	5	1	16941974	540	7.22	0.52	12	0.09	441.00	6078.00	4195	20221215	-24.08	2630	20231020	21.10	3665	-13.10	20230208	2630	21.10	20231020	4195	-24.08	20221215	2630	21.10	20231020	0.55	N	045060	500	84 억	175920	N	N	N	N
75	20231215	150455	57	100.00	KOSDAQ	화학	N	N	N	N	N	3200	90	2	2.89	44936700	14177	78.42	3110	3205	3105	4040	2180	3110	3170.95	1.04	0	-246	3146	3127	3106	3087	3066	3137	3097	85	930	500	2230	5	1	16941974	542	7.26	0.53	12	0.08	441.00	6078.00	4195	20221215	-23.72	2630	20231020	21.67	3665	-12.69	20230208	2630	21.67	20231020	4195	-23.72	20221215	2630	21.67	20231020	0.55	N	045060	500	84 억	175920	N	N	N	N
76	20231215	140454	57	100.00	KOSDAQ	화학	N	N	N	N	N	3200	90	2	2.89	39664760	12528	69.30	3110	3205	3105	4040	2180	3110	3167.43	1.04	0	-165	3146	3127	3106	3087	3066	3137	3097	85	930	500	2230	5	1	16941974	542	7.26	0.53	12	0.07	441.00	6078.00	4195	20221215	-23.72	2630	20231020	21.67	3665	-12.69	20230208	2630	21.67	20231020	4195	-23.72	20221215	2630	21.67	20231020	0.55	N	045060	500	84 억	175920	N	N	N	N
77	20231215	130451	57	100.00	KOSDAQ	화학	N	N	N	N	N	3190	80	2	2.57	32791355	10378	57.41	3110	3200	3105	4040	2180	3110	3161.14	1.04	0	-164	3146	3127	3106	3087	3066	3137	3097	85	930	500	2230	5	1	16941974	540	7.23	0.52	12	0.06	441.00	6078.00	4195	20221215	-23.96	2630	20231020	21.29	3665	-12.96	20230208	2630	21.29	20231020	4195	-23.96	20221215	2630	21.29	20231020	0.55	N	045060	500	84 억	175920	N	N	N	N
78	20231215	120451	57	100.00	KOSDAQ	화학	N	N	N	N	N	3180	70	2	2.25	23864285	7582	41.94	3110	3190	3105	4040	2180	3110	3149.00	1.04	0	-30	3146	3127	3106	3087	3066	3137	3097	85	930	500	2230	5	1	16941974	539	7.21	0.52	12	0.04	441.00	6078.00	4195	20221215	-24.20	2630	20231020	20.91	3665	-13.23	20230208	2630	20.91	20231020	4195	-24.20	20221215	2630	20.91	20231020	0.55	N	045060	500	84 억	175920	N	N	N	N
79	20231215	110449	57	100.00	KOSDAQ	화학	N	N	N	N	N	3160	50	2	1.61	15544215	4965	27.46	3110	3160	3105	4040	2180	3110	3132.06	1.04	0	62	3146	3127	3106	3087	3066	3137	3097	85	930	500	2230	5	1	16941974	535	7.17	0.52	12	0.03	441.00	6078.00	4195	20221215	-24.67	2630	20231020	20.15	3665	-13.78	20230208	2630	20.15	20231020	4195	-24.67	20221215	2630	20.15	20231020	0.55	N	045060	500	84 억	175920	N	N	N	N
80	20231215	100453	57	100.00	KOSDAQ	화학	N	N	N	N	N	3140	30	2	0.96	10229215	3277	18.13	3110	3145	3105	4040	2180	3110	3122.65	1.04	0	63	3146	3127	3106	3087	3066	3137	3097	85	930	500	2230	5	1	16941974	532	7.12	0.52	12	0.02	441.00	6078.00	4195	20221215	-25.15	2630	20231020	19.39	3665	-14.32	20230208	2630	19.39	20231020	4195	-25.15	20221215	2630	19.39	20231020	0.55	N	045060	500	84 억	175920	N	N	N	N
81	20231215	090452	57	100.00	KOSDAQ	화학	N	N	N	N	N	3115	5	2	0.16	2276440	732	4.05	3110	3115	3105	4040	2180	3110	3109.82	1.04	0	59	3146	3127	3106	3087	3066	3137	3097	85	930	500	2230	5	1	16941974	528	7.06	0.51	12	0.00	441.00	6078.00	4195	20221215	-25.74	2630	20231020	18.44	3665	-15.01	20230208	2630	18.44	20231020	4195	-25.74	20221215	2630	18.44	20231020	0.55	N	045060	500	84 억	175920	N	N	N	N
82	20231214	160449	57	100.00	KOSDAQ	화학	N	N	N	N	N	3110	15	2	0.48	55986290	18027	137.54	3095	3125	3085	4020	2170	3095	3105.70	1.04	0	-259	3138	3116	3083	3061	3028	3127	3072	85	925	500	2220	5	1	16941974	527	7.05	0.51	12	0.11	441.00	6078.00	4195	20221215	-25.86	2630	20231020	18.25	3665	-15.14	20230208	2630	18.25	20231020	4195	-25.86	20221215	2630	18.25	20231020	0.55	N	045060	500	84 억	176182	N	N	N	N
83	20231214	150505	57	100.00	KOSDAQ	화학	N	N	N	N	N	3105	10	2	0.32	53695565	17290	131.91	3095	3125	3085	4020	2170	3095	3105.60	1.04	0	-299	3138	3116	3083	3061	3028	3127	3072	85	925	500	2220	5	1	16941974	526	7.04	0.51	12	0.10	441.00	6078.00	4195	20221215	-25.98	2630	20231020	18.06	3665	-15.28	20230208	2630	18.06	20231020	4195	-25.98	20221215	2630	18.06	20231020	0.55	N	045060	500	84 억	176182	N	N	N	N
84	20231214	140459	57	100.00	KOSDAQ	화학	N	N	N	N	N	3105	10	2	0.32	46168025	14865	113.41	3095	3125	3085	4020	2170	3095	3105.83	1.04	0	-315	3138	3116	3083	3061	3028	3127	3072	85	925	500	2220	5	1	16941974	526	7.04	0.51	12	0.09	441.00	6078.00	4195	20221215	-25.98	2630	20231020	18.06	3665	-15.28	20230208	2630	18.06	20231020	4195	-25.98	20221215	2630	18.06	20231020	0.55	N	045060	500	84 억	176182	N	N	N	N
85	20231214	130500	57	100.00	KOSDAQ	화학	N	N	N	N	N	3110	15	2	0.48	43190525	13907	106.10	3095	3125	3085	4020	2170	3095	3105.68	1.04	0	-368	3138	3116	3083	3061	3028	3127	3072	85	925	500	2220	5	1	16941974	527	7.05	0.51	12	0.08	441.00	6078.00	4195	20221215	-25.86	2630	20231020	18.25	3665	-15.14	20230208	2630	18.25	20231020	4195	-25.86	20221215	2630	18.25	20231020	0.55	N	045060	500	84 억	176182	N	N	N	N
86	20231214	120511	57	100.00	KOSDAQ	화학	N	N	N	N	N	3125	30	2	0.97	37607295	12116	92.44	3095	3125	3085	4020	2170	3095	3103.95	1.04	0	-369	3138	3116	3083	3061	3028	3127	3072	85	925	500	2220	5	1	16941974	529	7.09	0.51	12	0.07	441.00	6078.00	4195	20221215	-25.51	2630	20231020	18.82	3665	-14.73	20230208	2630	18.82	20231020	4195	-25.51	20221215	2630	18.82	20231020	0.55	N	045060	500	84 억	176182	N	N	N	N
87	20231214	110450	57	100.00	KOSDAQ	화학	N	N	N	N	N	3110	15	2	0.48	22285940	7197	54.91	3095	3115	3085	4020	2170	3095	3096.56	1.04	0	-369	3138	3116	3083	3061	3028	3127	3072	85	925	500	2220	5	1	16941974	527	7.05	0.51	12	0.04	441.00	6078.00	4195	20221215	-25.86	2630	20231020	18.25	3665	-15.14	20230208	2630	18.25	20231020	4195	-25.86	20221215	2630	18.25	20231020	0.55	N	045060	500	84 억	176182	N	N	N	N
88	20231214	100446	57	100.00	KOSDAQ	화학	N	N	N	N	N	3095	0	3	0.00	13706535	4427	33.78	3095	3115	3095	4020	2170	3095	3096.13	1.04	0	-370	3138	3116	3083	3061	3028	3127	3072	85	925	500	2220	5	1	16941974	524	7.02	0.51	12	0.03	441.00	6078.00	4195	20221215	-26.22	2630	20231020	17.68	3665	-15.55	20230208	2630	17.68	20231020	4195	-26.22	20221215	2630	17.68	20231020	0.55	N	045060	500	84 억	176182	N	N	N	N
89	20231214	090430	57	100.00	KOSDAQ	화학	N	N	N	N	N	3095	0	3	0.00	9870965	3189	24.33	3095	3100	3095	4020	2170	3095	3095.32	1.04	0	202	3138	3116	3083	3061	3028	3127	3072	85	925	500	2220	5	1	16941974	524	7.02	0.51	12	0.02	441.00	6078.00	4195	20221215	-26.22	2630	20231020	17.68	3665	-15.55	20230208	2630	17.68	20231020	4195	-26.22	20221215	2630	17.68	20231020	0.55	N	045060	500	84 억	176182	N	N	N	N
90	20231213	160449	57	100.00	KOSDAQ	화학	N	N	N	N	N	3095	35	2	1.14	40162050	13107	65.54	3085	3105	3050	3975	2145	3060	3064.13	1.03	0	1961	3170	3115	3085	3030	3000	3100	3015	85	915	500	2200	5	1	16941974	524	7.02	0.51	12	0.08	441.00	6078.00	4195	20221215	-26.22	2630	20231020	17.68	3665	-15.55	20230208	2630	17.68	20231020	4195	-26.22	20221215	2630	17.68	20231020	0.55	N	045060	500	84 억	174545	N	N	N	N
91	20231213	150459	57	100.00	KOSDAQ	화학	N	N	N	N	N	3080	20	2	0.65	38513775	12575	62.88	3085	3105	3050	3975	2145	3060	3062.73	1.03	0	1514	3170	3115	3085	3030	3000	3100	3015	85	915	500	2200	5	1	16941974	522	6.98	0.51	12	0.07	441.00	6078.00	4195	20221215	-26.58	2630	20231020	17.11	3665	-15.96	20230208	2630	17.11	20231020	4195	-26.58	20221215	2630	17.11	20231020	0.55	N	045060	500	84 억	174545	N	N	N	N
92	20231213	140459	57	100.00	KOSDAQ	화학	N	N	N	N	N	3080	20	2	0.65	35918310	11733	58.67	3085	3090	3050	3975	2145	3060	3061.31	1.03	0	1242	3170	3115	3085	3030	3000	3100	3015	85	915	500	2200	5	1	16941974	522	6.98	0.51	12	0.07	441.00	6078.00	4195	20221215	-26.58	2630	20231020	17.11	3665	-15.96	20230208	2630	17.11	20231020	4195	-26.58	20221215	2630	17.11	20231020	0.55	N	045060	500	84 억	174545	N	N	N	N
93	20231213	130457	57	100.00	KOSDAQ	화학	N	N	N	N	N	3075	15	2	0.49	31206370	10202	51.02	3085	3085	3050	3975	2145	3060	3058.85	1.03	0	871	3170	3115	3085	3030	3000	3100	3015	85	915	500	2200	5	1	16941974	521	6.97	0.51	12	0.06	441.00	6078.00	4195	20221215	-26.70	2630	20231020	16.92	3665	-16.10	20230208	2630	16.92	20231020	4195	-26.70	20221215	2630	16.92	20231020	0.55	N	045060	500	84 억	174545	N	N	N	N
94	20231213	120456	57	100.00	KOSDAQ	화학	N	N	N	N	N	3050	-10	5	-0.33	30733665	10048	50.25	3085	3085	3050	3975	2145	3060	3058.68	1.03	0	871	3170	3115	3085	3030	3000	3100	3015	85	915	500	2200	5	1	16941974	517	6.92	0.50	12	0.06	441.00	6078.00	4195	20221215	-27.29	2630	20231020	15.97	3665	-16.78	20230208	2630	15.97	20231020	4195	-27.29	20221215	2630	15.97	20231020	0.55	N	045060	500	84 억	174545	N	N	N	N
95	20231213	110458	57	100.00	KOSDAQ	화학	N	N	N	N	N	3050	-10	5	-0.33	15446650	5036	25.18	3085	3085	3050	3975	2145	3060	3067.25	1.03	0	585	3170	3115	3085	3030	3000	3100	3015	85	915	500	2200	5	1	16941974	517	6.92	0.50	12	0.03	441.00	6078.00	4195	20221215	-27.29	2630	20231020	15.97	3665	-16.78	20230208	2630	15.97	20231020	4195	-27.29	20221215	2630	15.97	20231020	0.55	N	045060	500	84 억	174545	N	N	N	N
96	20231213	100502	57	100.00	KOSDAQ	화학	N	N	N	N	N	3060	0	3	0.00	9003210	2926	14.63	3085	3085	3055	3975	2145	3060	3076.97	1.03	0	43	3170	3115	3085	3030	3000	3100	3015	85	915	500	2200	5	1	16941974	518	6.94	0.50	12	0.02	441.00	6078.00	4195	20221215	-27.06	2630	20231020	16.35	3665	-16.51	20230208	2630	16.35	20231020	4195	-27.06	20221215	2630	16.35	20231020	0.55	N	045060	500	84 억	174545	N	N	N	N
97	20231213	090453	57	100.00	KOSDAQ	화학	N	N	N	N	N	3085	25	2	0.82	2609910	846	4.23	3085	3085	3085	3975	2145	3060	3085.00	1.03	0	-1	3170	3115	3085	3030	3000	3100	3015	85	915	500	2200	5	1	16941974	523	7.00	0.51	12	0.00	441.00	6078.00	4195	20221215	-26.46	2630	20231020	17.30	3665	-15.83	20230208	2630	17.30	20231020	4195	-26.46	20221215	2630	17.30	20231020	0.55	N	045060	500	84 억	174545	N	N	N	N
98	20231212	160437	57	100.00	KOSDAQ	화학	N	N	N	N	N	3060	-45	5	-1.45	61041130	19880	116.91	3105	3140	3055	4035	2175	3105	3070.48	1.02	0	1472	3191	3147	3121	3077	3051	3135	3065	85	930	500	2230	5	1	16941974	518	6.94	0.50	12	0.12	441.00	6078.00	4195	20221215	-27.06	2630	20231020	16.35	3665	-16.51	20230208	2630	16.35	20231020	4195	-27.06	20221215	2630	16.35	20231020	0.57	N	045060	500	84 억	173072	N	N	N	N
99	20231212	150443	57	100.00	KOSDAQ	화학	N	N	N	N	N	3070	-35	5	-1.13	53841210	17524	103.06	3105	3140	3055	4035	2175	3105	3072.43	1.02	0	1234	3191	3147	3121	3077	3051	3135	3065	85	930	500	2230	5	1	16941974	520	6.96	0.51	12	0.10	441.00	6078.00	4195	20221215	-26.82	2630	20231020	16.73	3665	-16.23	20230208	2630	16.73	20231020	4195	-26.82	20221215	2630	16.73	20231020	0.57	N	045060	500	84 억	173072	N	N	N	N
100	20231212	140425	57	100.00	KOSDAQ	화학	N	N	N	N	N	3070	-35	5	-1.13	48898285	15911	93.57	3105	3140	3055	4035	2175	3105	3073.24	1.02	0	869	3191	3147	3121	3077	3051	3135	3065	85	930	500	2230	5	1	16941974	520	6.96	0.51	12	0.09	441.00	6078.00	4195	20221215	-26.82	2630	20231020	16.73	3665	-16.23	20230208	2630	16.73	20231020	4195	-26.82	20221215	2630	16.73	20231020	0.57	N	045060	500	84 억	173072	N	N	N	N
101	20231212	130422	57	100.00	KOSDAQ	화학	N	N	N	N	N	3065	-40	5	-1.29	45923875	14941	87.87	3105	3140	3055	4035	2175	3105	3073.68	1.02	0	807	3191	3147	3121	3077	3051	3135	3065	85	930	500	2230	5	1	16941974	519	6.95	0.50	12	0.09	441.00	6078.00	4195	20221215	-26.94	2630	20231020	16.54	3665	-16.37	20230208	2630	16.54	20231020	4195	-26.94	20221215	2630	16.54	20231020	0.57	N	045060	500	84 억	173072	N	N	N	N
102	20231212	120419	57	100.00	KOSDAQ	화학	N	N	N	N	N	3060	-45	5	-1.45	31479275	10221	60.11	3105	3140	3055	4035	2175	3105	3079.86	1.02	0	671	3191	3147	3121	3077	3051	3135	3065	85	930	500	2230	5	1	16941974	518	6.94	0.50	12	0.06	441.00	6078.00	4195	20221215	-27.06	2630	20231020	16.35	3665	-16.51	20230208	2630	16.35	20231020	4195	-27.06	20221215	2630	16.35	20231020	0.57	N	045060	500	84 억	173072	N	N	N	N
103	20231212	110425	57	100.00	KOSDAQ	화학	N	N	N	N	N	3065	-40	5	-1.29	26344130	8543	50.24	3105	3140	3060	4035	2175	3105	3083.71	1.02	0	528	3191	3147	3121	3077	3051	3135	3065	85	930	500	2230	5	1	16941974	519	6.95	0.50	12	0.05	441.00	6078.00	4195	20221215	-26.94	2630	20231020	16.54	3665	-16.37	20230208	2630	16.54	20231020	4195	-26.94	20221215	2630	16.54	20231020	0.57	N	045060	500	84 억	173072	N	N	N	N
104	20231212	100441	57	100.00	KOSDAQ	화학	N	N	N	N	N	3080	-25	5	-0.81	15549410	5025	29.55	3105	3140	3070	4035	2175	3105	3094.41	1.02	0	-2	3191	3147	3121	3077	3051	3135	3065	85	930	500	2230	5	1	16941974	522	6.98	0.51	12	0.03	441.00	6078.00	4195	20221215	-26.58	2630	20231020	17.11	3665	-15.96	20230208	2630	17.11	20231020	4195	-26.58	20221215	2630	17.11	20231020	0.57	N	045060	500	84 억	173072	N	N	N	N
105	20231212	090438	57	100.00	KOSDAQ	화학	N	N	N	N	N	3105	0	3	0.00	4668750	1505	8.85	3105	3140	3090	4035	2175	3105	3102.16	1.02	0	-1	3191	3147	3121	3077	3051	3135	3065	85	930	500	2230	5	1	16941974	526	7.04	0.51	12	0.01	441.00	6078.00	4195	20221215	-25.98	2630	20231020	18.06	3665	-15.28	20230208	2630	18.06	20231020	4195	-25.98	20221215	2630	18.06	20231020	0.57	N	045060	500	84 억	173072	N	N	N	N
106	20231211	160441	57	100.00	KOSDAQ	화학	N	N	N	N	N	3105	-60	5	-1.90	49991130	16038	145.63	3165	3165	3095	4110	2220	3165	3116.01	1.00	-644	2895	3191	3177	3161	3147	3131	3170	3140	85	945	500	2270	5	1	16941974	526	7.04	0.51	12	0.09	441.00	6078.00	4195	20221215	-25.98	2630	20231020	18.06	3665	-15.28	20230208	2630	18.06	20231020	4195	-25.98	20221215	2630	18.06	20231020	0.59	N	045060	500	84 억	169566	N	N	N	N
107	20231211	150439	57	100.00	KOSDAQ	화학	N	N	N	N	N	3125	-40	5	-1.26	45690070	14652	133.04	3165	3165	3095	4110	2220	3165	3117.25	1.00	-644	2325	3191	3177	3161	3147	3131	3170	3140	85	945	500	2270	5	1	16941974	529	7.09	0.51	12	0.09	441.00	6078.00	4195	20221215	-25.51	2630	20231020	18.82	3665	-14.73	20230208	2630	18.82	20231020	4195	-25.51	20221215	2630	18.82	20231020	0.59	N	045060	500	84 억	169566	N	N	N	N
108	20231211	140439	57	100.00	KOSDAQ	화학	N	N	N	N	N	3100	-65	5	-2.05	37415730	11982	108.80	3165	3165	3095	4110	2220	3165	3121.43	1.00	-644	2201	3191	3177	3161	3147	3131	3170	3140	85	945	500	2270	5	1	16941974	525	7.03	0.51	12	0.07	441.00	6078.00	4195	20221215	-26.10	2630	20231020	17.87	3665	-15.42	20230208	2630	17.87	20231020	4195	-26.10	20221215	2630	17.87	20231020	0.59	N	045060	500	84 억	169566	N	N	N	N
109	20231211	130440	57	100.00	KOSDAQ	화학	N	N	N	N	N	3115	-50	5	-1.58	33623320	10760	97.70	3165	3165	3100	4110	2220	3165	3123.54	1.00	-644	2166	3191	3177	3161	3147	3131	3170	3140	85	945	500	2270	5	1	16941974	528	7.06	0.51	12	0.06	441.00	6078.00	4195	20221215	-25.74	2630	20231020	18.44	3665	-15.01	20230208	2630	18.44	20231020	4195	-25.74	20221215	2630	18.44	20231020	0.59	N	045060	500	84 억	169566	N	N	N	N
110	20231211	120440	57	100.00	KOSDAQ	화학	N	N	N	N	N	3115	-50	5	-1.58	28141740	8995	81.68	3165	3165	3100	4110	2220	3165	3127.18	1.00	-644	2169	3191	3177	3161	3147	3131	3170	3140	85	945	500	2270	5	1	16941974	528	7.06	0.51	12	0.05	441.00	6078.00	4195	20221215	-25.74	2630	20231020	18.44	3665	-15.01	20230208	2630	18.44	20231020	4195	-25.74	20221215	2630	18.44	20231020	0.59	N	045060	500	84 억	169566	N	N	N	N
111	20231211	110438	57	100.00	KOSDAQ	화학	N	N	N	N	N	3105	-60	5	-1.90	26434700	8445	76.68	3165	3165	3100	4110	2220	3165	3128.77	1.00	-644	2174	3191	3177	3161	3147	3131	3170	3140	85	945	500	2270	5	1	16941974	526	7.04	0.51	12	0.05	441.00	6078.00	4195	20221215	-25.98	2630	20231020	18.06	3665	-15.28	20230208	2630	18.06	20231020	4195	-25.98	20221215	2630	18.06	20231020	0.59	N	045060	500	84 억	169566	N	N	N	N
112	20231211	100439	57	100.00	KOSDAQ	화학	N	N	N	N	N	3125	-40	5	-1.26	15939155	5074	46.07	3165	3165	3120	4110	2220	3165	3139.65	1.00	-644	2174	3191	3177	3161	3147	3131	3170	3140	85	945	500	2270	5	1	16941974	529	7.09	0.51	12	0.03	441.00	6078.00	4195	20221215	-25.51	2630	20231020	18.82	3665	-14.73	20230208	2630	18.82	20231020	4195	-25.51	20221215	2630	18.82	20231020	0.59	N	045060	500	84 억	169566	N	N	N	N
113	20231211	090436	57	100.00	KOSDAQ	화학	N	N	N	N	N	3165	0	3	0.00	3003585	949	8.62	3165	3165	3165	4110	2220	3165	3165.00	1.00	-644	0	3191	3177	3161	3147	3131	3170	3140	85	945	500	2270	5	1	16941974	536	7.18	0.52	12	0.01	441.00	6078.00	4195	20221215	-24.55	2630	20231020	20.34	3665	-13.64	20230208	2630	20.34	20231020	4195	-24.55	20221215	2630	20.34	20231020	0.59	N	045060	500	84 억	169566	N	N	N	N
114	20231208	160434	57	100.00	KOSDAQ	화학	N	N	N	N	N	3165	-5	5	-0.16	32247835	10204	71.09	3170	3175	3145	4120	2220	3170	3160.31	1.00	0	734	3240	3205	3185	3150	3130	3195	3140	85	950	500	2280	5	1	16941974	536	7.18	0.52	12	0.06	441.00	6078.00	4195	20221215	-24.55	2630	20231020	20.34	3665	-13.64	20230208	2630	20.34	20231020	4195	-24.55	20221215	2630	20.34	20231020	0.62	N	045060	500	84 억	169566	N	N	N	N
115	20231208	150436	57	100.00	KOSDAQ	화학	N	N	N	N	N	3170	0	3	0.00	29768310	9420	65.63	3170	3175	3145	4120	2220	3170	3160.12	1.00	0	330	3240	3205	3185	3150	3130	3195	3140	85	950	500	2280	5	1	16941974	537	7.19	0.52	12	0.06	441.00	6078.00	4195	20221215	-24.43	2630	20231020	20.53	3665	-13.51	20230208	2630	20.53	20231020	4195	-24.43	20221215	2630	20.53	20231020	0.62	N	045060	500	84 억	169566	N	N	N	N
116	20231208	140435	57	100.00	KOSDAQ	화학	N	N	N	N	N	3155	-15	5	-0.47	24799980	7845	54.66	3170	3175	3145	4120	2220	3170	3161.24	1.00	0	331	3240	3205	3185	3150	3130	3195	3140	85	950	500	2280	5	1	16941974	535	7.15	0.52	12	0.05	441.00	6078.00	4195	20221215	-24.79	2630	20231020	19.96	3665	-13.92	20230208	2630	19.96	20231020	4195	-24.79	20221215	2630	19.96	20231020	0.62	N	045060	500	84 억	169566	N	N	N	N
117	20231208	130433	57	100.00	KOSDAQ	화학	N	N	N	N	N	3160	-10	5	-0.32	22090630	6986	48.67	3170	3175	3145	4120	2220	3170	3162.13	1.00	0	329	3240	3205	3185	3150	3130	3195	3140	85	950	500	2280	5	1	16941974	535	7.17	0.52	12	0.04	441.00	6078.00	4195	20221215	-24.67	2630	20231020	20.15	3665	-13.78	20230208	2630	20.15	20231020	4195	-24.67	20221215	2630	20.15	20231020	0.62	N	045060	500	84 억	169566	N	N	N	N
118	20231208	120431	57	100.00	KOSDAQ	화학	N	N	N	N	N	3155	-15	5	-0.47	21297650	6735	46.92	3170	3175	3145	4120	2220	3170	3162.23	1.00	0	340	3240	3205	3185	3150	3130	3195	3140	85	950	500	2280	5	1	16941974	535	7.15	0.52	12	0.04	441.00	6078.00	4195	20221215	-24.79	2630	20231020	19.96	3665	-13.92	20230208	2630	19.96	20231020	4195	-24.79	20221215	2630	19.96	20231020	0.62	N	045060	500	84 억	169566	N	N	N	N
119	20231208	110430	57	100.00	KOSDAQ	화학	N	N	N	N	N	3150	-20	5	-0.63	17272855	5457	38.02	3170	3175	3150	4120	2220	3170	3165.26	1.00	0	138	3240	3205	3185	3150	3130	3195	3140	85	950	500	2280	5	1	16941974	534	7.14	0.52	12	0.03	441.00	6078.00	4195	20221215	-24.91	2630	20231020	19.77	3665	-14.05	20230208	2630	19.77	20231020	4195	-24.91	20221215	2630	19.77	20231020	0.62	N	045060	500	84 억	169566	N	N	N	N
120	20231208	100436	57	100.00	KOSDAQ	화학	N	N	N	N	N	3165	-5	5	-0.16	12860305	4059	28.28	3170	3175	3150	4120	2220	3170	3168.34	1.00	0	138	3240	3205	3185	3150	3130	3195	3140	85	950	500	2280	5	1	16941974	536	7.18	0.52	12	0.02	441.00	6078.00	4195	20221215	-24.55	2630	20231020	20.34	3665	-13.64	20230208	2630	20.34	20231020	4195	-24.55	20221215	2630	20.34	20231020	0.62	N	045060	500	84 억	169566	N	N	N	N
121	20231208	090431	57	100.00	KOSDAQ	화학	N	N	N	N	N	3175	5	2	0.16	6594885	2080	14.49	3170	3175	3170	4120	2220	3170	3170.62	1.00	0	146	3240	3205	3185	3150	3130	3195	3140	85	950	500	2280	5	1	16941974	538	7.20	0.52	12	0.01	441.00	6078.00	4195	20221215	-24.31	2630	20231020	20.72	3665	-13.37	20230208	2630	20.72	20231020	4195	-24.31	20221215	2630	20.72	20231020	0.62	N	045060	500	84 억	169566	N	N	N	N
122	20231207	160430	57	100.00	KOSDAQ	화학	N	N	N	N	N	3170	-30	5	-0.94	45745605	14350	32.23	3200	3220	3165	4160	2240	3200	3187.85	1.01	0	-2252	3313	3256	3203	3146	3093	3285	3175	85	960	500	2300	5	1	16941974	537	7.19	0.52	12	0.08	441.00	6078.00	4195	20221215	-24.43	2630	20231020	20.53	3665	-13.51	20230208	2630	20.53	20231020	4195	-24.43	20221215	2630	20.53	20231020	0.69	N	045060	500	84 억	171818	N	N	N	N
123	20231207	150432	57	100.00	KOSDAQ	화학	N	N	N	N	N	3185	-15	5	-0.47	41129620	12896	28.96	3200	3220	3165	4160	2240	3200	3189.33	1.01	0	-2050	3313	3256	3203	3146	3093	3285	3175	85	960	500	2300	5	1	16941974	540	7.22	0.52	12	0.08	441.00	6078.00	4195	20221215	-24.08	2630	20231020	21.10	3665	-13.10	20230208	2630	21.10	20231020	4195	-24.08	20221215	2630	21.10	20231020	0.69	N	045060	500	84 억	171818	N	N	N	N
124	20231207	140430	57	100.00	KOSDAQ	화학	N	N	N	N	N	3200	0	3	0.00	34523290	10821	24.30	3200	3220	3165	4160	2240	3200	3190.40	1.01	0	-2039	3313	3256	3203	3146	3093	3285	3175	85	960	500	2300	5	1	16941974	542	7.26	0.53	12	0.06	441.00	6078.00	4195	20221215	-23.72	2630	20231020	21.67	3665	-12.69	20230208	2630	21.67	20231020	4195	-23.72	20221215	2630	21.67	20231020	0.69	N	045060	500	84 억	171818	N	N	N	N
125	20231207	130431	57	100.00	KOSDAQ	화학	N	N	N	N	N	3200	0	3	0.00	22834940	7169	16.10	3200	3205	3165	4160	2240	3200	3185.23	1.01	0	-1599	3313	3256	3203	3146	3093	3285	3175	85	960	500	2300	5	1	16941974	542	7.26	0.53	12	0.04	441.00	6078.00	4195	20221215	-23.72	2630	20231020	21.67	3665	-12.69	20230208	2630	21.67	20231020	4195	-23.72	20221215	2630	21.67	20231020	0.69	N	045060	500	84 억	171818	N	N	N	N
126	20231207	120432	57	100.00	KOSDAQ	화학	N	N	N	N	N	3180	-20	5	-0.62	16445780	5167	11.60	3200	3205	3165	4160	2240	3200	3182.85	1.01	0	-1270	3313	3256	3203	3146	3093	3285	3175	85	960	500	2300	5	1	16941974	539	7.21	0.52	12	0.03	441.00	6078.00	4195	20221215	-24.20	2630	20231020	20.91	3665	-13.23	20230208	2630	20.91	20231020	4195	-24.20	20221215	2630	20.91	20231020	0.69	N	045060	500	84 억	171818	N	N	N	N
127	20231207	110428	57	100.00	KOSDAQ	화학	N	N	N	N	N	3175	-25	5	-0.78	13158465	4131	9.28	3200	3205	3170	4160	2240	3200	3185.30	1.01	0	-1241	3313	3256	3203	3146	3093	3285	3175	85	960	500	2300	5	1	16941974	538	7.20	0.52	12	0.02	441.00	6078.00	4195	20221215	-24.31	2630	20231020	20.72	3665	-13.37	20230208	2630	20.72	20231020	4195	-24.31	20221215	2630	20.72	20231020	0.69	N	045060	500	84 억	171818	N	N	N	N
128	20231207	100428	57	100.00	KOSDAQ	화학	N	N	N	N	N	3190	-10	5	-0.31	7878200	2470	5.55	3200	3205	3175	4160	2240	3200	3189.55	1.01	0	-1029	3313	3256	3203	3146	3093	3285	3175	85	960	500	2300	5	1	16941974	540	7.23	0.52	12	0.01	441.00	6078.00	4195	20221215	-23.96	2630	20231020	21.29	3665	-12.96	20230208	2630	21.29	20231020	4195	-23.96	20221215	2630	21.29	20231020	0.69	N	045060	500	84 억	171818	N	N	N	N
129	20231207	090433	57	100.00	KOSDAQ	화학	N	N	N	N	N	3185	-15	5	-0.47	1745600	547	1.23	3200	3200	3185	4160	2240	3200	3191.22	1.01	0	-55	3313	3256	3203	3146	3093	3285	3175	85	960	500	2300	5	1	16941974	540	7.22	0.52	12	0.00	441.00	6078.00	4195	20221215	-24.08	2630	20231020	21.10	3665	-13.10	20230208	2630	21.10	20231020	4195	-24.08	20221215	2630	21.10	20231020	0.69	N	045060	500	84 억	171818	N	N	N	N
130	20231206	160424	57	100.00	KOSDAQ	화학	N	N	N	N	N	3200	55	2	1.75	139223730	43454	125.83	3160	3260	3150	4085	2205	3145	3203.94	1.01	0	495	3251	3197	3171	3117	3091	3185	3105	85	940	500	2260	5	1	16941974	542	7.26	0.53	12	0.26	441.00	6078.00	4195	20221215	-23.72	2630	20231020	21.67	3665	-12.69	20230208	2630	21.67	20231020	4195	-23.72	20221215	2630	21.67	20231020	0.69	N	045060	500	84 억	171328	N	N	N	N
131	20231206	150432	57	100.00	KOSDAQ	화학	N	N	N	N	N	3190	45	2	1.43	131037395	40864	118.33	3160	3260	3150	4085	2205	3145	3206.67	1.01	0	-333	3251	3197	3171	3117	3091	3185	3105	85	940	500	2260	5	1	16941974	540	7.23	0.52	12	0.24	441.00	6078.00	4195	20221215	-23.96	2630	20231020	21.29	3665	-12.96	20230208	2630	21.29	20231020	4195	-23.96	20221215	2630	21.29	20231020	0.69	N	045060	500	84 억	171328	N	N	N	N
132	20231206	140431	57	100.00	KOSDAQ	화학	N	N	N	N	N	3185	40	2	1.27	124529760	38817	112.41	3160	3260	3150	4085	2205	3145	3208.12	1.01	0	82	3251	3197	3171	3117	3091	3185	3105	85	940	500	2260	5	1	16941974	540	7.22	0.52	12	0.23	441.00	6078.00	4195	20221215	-24.08	2630	20231020	21.10	3665	-13.10	20230208	2630	21.10	20231020	4195	-24.08	20221215	2630	21.10	20231020	0.69	N	045060	500	84 억	171328	N	N	N	N
133	20231206	130427	57	100.00	KOSDAQ	화학	N	N	N	N	N	3220	75	2	2.38	112986995	35224	102.00	3160	3260	3150	4085	2205	3145	3207.67	1.01	0	12	3251	3197	3171	3117	3091	3185	3105	85	940	500	2260	5	1	16941974	546	7.30	0.53	12	0.21	441.00	6078.00	4195	20221215	-23.24	2630	20231020	22.43	3665	-12.14	20230208	2630	22.43	20231020	4195	-23.24	20221215	2630	22.43	20231020	0.69	N	045060	500	84 억	171328	N	N	N	N
134	20231206	120426	57	100.00	KOSDAQ	화학	N	N	N	N	N	3180	35	2	1.11	97462915	30393	88.01	3160	3260	3150	4085	2205	3145	3206.76	1.01	0	105	3251	3197	3171	3117	3091	3185	3105	85	940	500	2260	5	1	16941974	539	7.21	0.52	12	0.18	441.00	6078.00	4195	20221215	-24.20	2630	20231020	20.91	3665	-13.23	20230208	2630	20.91	20231020	4195	-24.20	20221215	2630	20.91	20231020	0.69	N	045060	500	84 억	171328	N	N	N	N
135	20231206	110432	57	100.00	KOSDAQ	화학	N	N	N	N	N	3170	25	2	0.79	94777890	29548	85.56	3160	3260	3150	4085	2205	3145	3207.59	1.01	0	61	3251	3197	3171	3117	3091	3185	3105	85	940	500	2260	5	1	16941974	537	7.19	0.52	12	0.17	441.00	6078.00	4195	20221215	-24.43	2630	20231020	20.53	3665	-13.51	20230208	2630	20.53	20231020	4195	-24.43	20221215	2630	20.53	20231020	0.69	N	045060	500	84 억	171328	N	N	N	N
136	20231206	100428	57	100.00	KOSDAQ	화학	N	N	N	N	N	3190	45	2	1.43	79072680	24584	71.19	3160	3260	3160	4085	2205	3145	3216.43	1.01	0	-121	3251	3197	3171	3117	3091	3185	3105	85	940	500	2260	5	1	16941974	540	7.23	0.52	12	0.15	441.00	6078.00	4195	20221215	-23.96	2630	20231020	21.29	3665	-12.96	20230208	2630	21.29	20231020	4195	-23.96	20221215	2630	21.29	20231020	0.69	N	045060	500	84 억	171328	N	N	N	N
137	20231206	090429	57	100.00	KOSDAQ	화학	N	N	N	N	N	3230	85	2	2.70	32095610	9967	28.86	3160	3260	3160	4085	2205	3145	3220.19	1.01	0	499	3251	3197	3171	3117	3091	3185	3105	85	940	500	2260	5	1	16941974	547	7.32	0.53	12	0.06	441.00	6078.00	4195	20221215	-23.00	2630	20231020	22.81	3665	-11.87	20230208	2630	22.81	20231020	4195	-23.00	20221215	2630	22.81	20231020	0.69	N	045060	500	84 억	171328	N	N	N	N
138	20231205	160429	57	100.00	KOSDAQ	화학	N	N	N	N	N	3145	-65	5	-2.02	109748650	34407	104.79	3210	3225	3145	4170	2250	3210	3189.72	1.06	0	-8351	3270	3240	3180	3150	3090	3255	3165	85	960	500	2310	5	1	16941974	533	7.13	0.52	12	0.20	441.00	6078.00	4195	20221215	-25.03	2630	20231020	19.58	3665	-14.19	20230208	2630	19.58	20231020	4195	-25.03	20221215	2630	19.58	20231020	0.69	N	045060	500	84 억	179768	N	N	N	N
139	20231205	150428	57	100.00	KOSDAQ	화학	N	N	N	N	N	3150	-60	5	-1.87	101792540	31879	97.09	3210	3225	3145	4170	2250	3210	3193.09	1.06	0	-7331	3270	3240	3180	3150	3090	3255	3165	85	960	500	2310	5	1	16941974	534	7.14	0.52	12	0.19	441.00	6078.00	4195	20221215	-24.91	2630	20231020	19.77	3665	-14.05	20230208	2630	19.77	20231020	4195	-24.91	20221215	2630	19.77	20231020	0.69	N	045060	500	84 억	179768	N	N	N	N
140	20231205	140429	57	100.00	KOSDAQ	화학	N	N	N	N	N	3205	-5	5	-0.16	97097845	30393	92.57	3210	3225	3150	4170	2250	3210	3194.74	1.06	0	-6421	3270	3240	3180	3150	3090	3255	3165	85	960	500	2310	5	1	16941974	543	7.27	0.53	12	0.18	441.00	6078.00	4195	20221215	-23.60	2630	20231020	21.86	3665	-12.55	20230208	2630	21.86	20231020	4195	-23.60	20221215	2630	21.86	20231020	0.69	N	045060	500	84 억	179768	N	N	N	N
141	20231205	130429	57	100.00	KOSDAQ	화학	N	N	N	N	N	3190	-20	5	-0.62	66056665	20585	62.70	3210	3225	3180	4170	2250	3210	3208.97	1.06	0	-3404	3270	3240	3180	3150	3090	3255	3165	85	960	500	2310	5	1	16941974	540	7.23	0.52	12	0.12	441.00	6078.00	4195	20221215	-23.96	2630	20231020	21.29	3665	-12.96	20230208	2630	21.29	20231020	4195	-23.96	20221215	2630	21.29	20231020	0.69	N	045060	500	84 억	179768	N	N	N	N
142	20231205	120426	57	100.00	KOSDAQ	화학	N	N	N	N	N	3185	-25	5	-0.78	59263550	18455	56.21	3210	3225	3180	4170	2250	3210	3211.25	1.06	0	-2761	3270	3240	3180	3150	3090	3255	3165	85	960	500	2310	5	1	16941974	540	7.22	0.52	12	0.11	441.00	6078.00	4195	20221215	-24.08	2630	20231020	21.10	3665	-13.10	20230208	2630	21.10	20231020	4195	-24.08	20221215	2630	21.10	20231020	0.69	N	045060	500	84 억	179768	N	N	N	N
143	20231205	110426	57	100.00	KOSDAQ	화학	N	N	N	N	N	3200	-10	5	-0.31	52630485	16373	49.87	3210	3225	3180	4170	2250	3210	3214.47	1.06	0	-2534	3270	3240	3180	3150	3090	3255	3165	85	960	500	2310	5	1	16941974	542	7.26	0.53	12	0.10	441.00	6078.00	4195	20221215	-23.72	2630	20231020	21.67	3665	-12.69	20230208	2630	21.67	20231020	4195	-23.72	20221215	2630	21.67	20231020	0.69	N	045060	500	84 억	179768	N	N	N	N
144	20231205	100426	57	100.00	KOSDAQ	화학	N	N	N	N	N	3225	15	2	0.47	31560180	9819	29.91	3210	3225	3180	4170	2250	3210	3214.19	1.06	0	-2143	3270	3240	3180	3150	3090	3255	3165	85	960	500	2310	5	1	16941974	546	7.31	0.53	12	0.06	441.00	6078.00	4195	20221215	-23.12	2630	20231020	22.62	3665	-12.01	20230208	2630	22.62	20231020	4195	-23.12	20221215	2630	22.62	20231020	0.69	N	045060	500	84 억	179768	N	N	N	N
145	20231205	090425	57	100.00	KOSDAQ	화학	N	N	N	N	N	3200	-10	5	-0.31	522635	163	0.50	3210	3210	3200	4170	2250	3210	3206.35	1.06	0	-60	3270	3240	3180	3150	3090	3255	3165	85	960	500	2310	5	1	16941974	542	7.26	0.53	12	0.00	441.00	6078.00	4195	20221215	-23.72	2630	20231020	21.67	3665	-12.69	20230208	2630	21.67	20231020	4195	-23.72	20221215	2630	21.67	20231020	0.69	N	045060	500	84 억	179768	N	N	N	N
146	20231204	160425	57	100.00	KOSDAQ	화학	N	N	N	N	N	3210	30	2	0.94	104318710	32825	71.48	3135	3210	3120	4130	2230	3180	3178.03	1.06	0	-714	3243	3211	3188	3156	3133	3227	3172	85	950	500	2280	5	1	16941974	544	7.28	0.53	12	0.19	441.00	6078.00	4195	20221215	-23.48	2630	20231020	22.05	3665	-12.41	20230208	2630	22.05	20231020	4195	-23.48	20221215	2630	22.05	20231020	0.68	N	045060	500	84 억	179922	N	N	N	N
147	20231204	150426	57	100.00	KOSDAQ	화학	N	N	N	N	N	3190	10	2	0.31	90413855	28491	62.04	3135	3200	3120	4130	2230	3180	3173.42	1.06	0	-406	3243	3211	3188	3156	3133	3227	3172	85	950	500	2280	5	1	16941974	540	7.23	0.52	12	0.17	441.00	6078.00	4195	20221215	-23.96	2630	20231020	21.29	3665	-12.96	20230208	2630	21.29	20231020	4195	-23.96	20221215	2630	21.29	20231020	0.68	N	045060	500	84 억	179922	N	N	N	N
148	20231204	140423	57	100.00	KOSDAQ	화학	N	N	N	N	N	3200	20	2	0.63	81646905	25748	56.07	3135	3200	3120	4130	2230	3180	3171.00	1.06	0	-398	3243	3211	3188	3156	3133	3227	3172	85	950	500	2280	5	1	16941974	542	7.26	0.53	12	0.15	441.00	6078.00	4195	20221215	-23.72	2630	20231020	21.67	3665	-12.69	20230208	2630	21.67	20231020	4195	-23.72	20221215	2630	21.67	20231020	0.68	N	045060	500	84 억	179922	N	N	N	N
149	20231204	130423	57	100.00	KOSDAQ	화학	N	N	N	N	N	3200	20	2	0.63	70415960	22237	48.42	3135	3200	3120	4130	2230	3180	3166.61	1.06	0	-515	3243	3211	3188	3156	3133	3227	3172	85	950	500	2280	5	1	16941974	542	7.26	0.53	12	0.13	441.00	6078.00	4195	20221215	-23.72	2630	20231020	21.67	3665	-12.69	20230208	2630	21.67	20231020	4195	-23.72	20221215	2630	21.67	20231020	0.68	N	045060	500	84 억	179922	N	N	N	N
150	20231204	120423	57	100.00	KOSDAQ	화학	N	N	N	N	N	3195	15	2	0.47	58554180	18523	40.34	3135	3195	3120	4130	2230	3180	3161.16	1.06	0	-561	3243	3211	3188	3156	3133	3227	3172	85	950	500	2280	5	1	16941974	541	7.24	0.53	12	0.11	441.00	6078.00	4195	20221215	-23.84	2630	20231020	21.48	3665	-12.82	20230208	2630	21.48	20231020	4195	-23.84	20221215	2630	21.48	20231020	0.68	N	045060	500	84 억	179922	N	N	N	N
151	20231204	110425	57	100.00	KOSDAQ	화학	N	N	N	N	N	3190	10	2	0.31	43376820	13766	29.98	3135	3190	3120	4130	2230	3180	3151.01	1.06	0	-561	3243	3211	3188	3156	3133	3227	3172	85	950	500	2280	5	1	16941974	540	7.23	0.52	12	0.08	441.00	6078.00	4195	20221215	-23.96	2630	20231020	21.29	3665	-12.96	20230208	2630	21.29	20231020	4195	-23.96	20221215	2630	21.29	20231020	0.68	N	045060	500	84 억	179922	N	N	N	N
152	20231204	100424	57	100.00	KOSDAQ	화학	N	N	N	N	N	3160	-20	5	-0.63	30588835	9750	21.23	3135	3180	3120	4130	2230	3180	3137.32	1.06	0	110	3243	3211	3188	3156	3133	3227	3172	85	950	500	2280	5	1	16941974	535	7.17	0.52	12	0.06	441.00	6078.00	4195	20221215	-24.67	2630	20231020	20.15	3665	-13.78	20230208	2630	20.15	20231020	4195	-24.67	20221215	2630	20.15	20231020	0.68	N	045060	500	84 억	179922	N	N	N	N
153	20231204	090423	57	100.00	KOSDAQ	화학	N	N	N	N	N	3135	-45	5	-1.42	8677770	2768	6.03	3135	3145	3135	4130	2230	3180	3135.03	1.06	0	-151	3243	3211	3188	3156	3133	3227	3172	85	950	500	2280	5	1	16941974	531	7.11	0.52	12	0.02	441.00	6078.00	4195	20221215	-25.27	2630	20231020	19.20	3665	-14.46	20230208	2630	19.20	20231020	4195	-25.27	20221215	2630	19.20	20231020	0.68	N	045060	500	84 억	179922	N	N	N	N
154	20231201	160423	57	100.00	KOSDAQ	화학	N	N	N	N	N	3180	0	3	0.00	145970825	45701	172.65	3165	3220	3165	4130	2230	3180	3194.05	1.07	0	-2131	3263	3221	3158	3116	3053	3242	3137	85	950	500	2280	5	1	16941974	539	7.21	0.52	12	0.27	441.00	6078.00	4195	20221215	-24.20	2630	20231020	20.91	3665	-13.23	20230208	2630	20.91	20231020	4195	-24.20	20221215	2630	20.91	20231020	0.68	N	045060	500	84 억	181822	N	N	N	N
155	20231201	150423	57	100.00	KOSDAQ	화학	N	N	N	N	N	3195	15	2	0.47	131882655	41282	155.96	3165	3220	3165	4130	2230	3180	3194.69	1.07	0	-1441	3263	3221	3158	3116	3053	3242	3137	85	950	500	2280	5	1	16941974	541	7.24	0.53	12	0.24	441.00	6078.00	4195	20221215	-23.84	2630	20231020	21.48	3665	-12.82	20230208	2630	21.48	20231020	4195	-23.84	20221215	2630	21.48	20231020	0.68	N	045060	500	84 억	181822	N	N	N	N
156	20231201	140423	57	100.00	KOSDAQ	화학	N	N	N	N	N	3195	15	2	0.47	117680390	36835	139.16	3165	3220	3165	4130	2230	3180	3194.81	1.07	0	-1371	3263	3221	3158	3116	3053	3242	3137	85	950	500	2280	5	1	16941974	541	7.24	0.53	12	0.22	441.00	6078.00	4195	20221215	-23.84	2630	20231020	21.48	3665	-12.82	20230208	2630	21.48	20231020	4195	-23.84	20221215	2630	21.48	20231020	0.68	N	045060	500	84 억	181822	N	N	N	N
157	20231201	130422	57	100.00	KOSDAQ	화학	N	N	N	N	N	3195	15	2	0.47	109266450	34199	129.20	3165	3220	3165	4130	2230	3180	3195.03	1.07	0	-1362	3263	3221	3158	3116	3053	3242	3137	85	950	500	2280	5	1	16941974	541	7.24	0.53	12	0.20	441.00	6078.00	4195	20221215	-23.84	2630	20231020	21.48	3665	-12.82	20230208	2630	21.48	20231020	4195	-23.84	20221215	2630	21.48	20231020	0.68	N	045060	500	84 억	181822	N	N	N	N
158	20231201	120426	57	100.00	KOSDAQ	화학	N	N	N	N	N	3210	30	2	0.94	86754175	27168	102.64	3165	3220	3165	4130	2230	3180	3193.26	1.07	0	-1325	3263	3221	3158	3116	3053	3242	3137	85	950	500	2280	5	1	16941974	544	7.28	0.53	12	0.16	441.00	6078.00	4195	20221215	-23.48	2630	20231020	22.05	3665	-12.41	20230208	2630	22.05	20231020	4195	-23.48	20221215	2630	22.05	20231020	0.68	N	045060	500	84 억	181822	N	N	N	N
159	20231201	110424	57	100.00	KOSDAQ	화학	N	N	N	N	N	3215	35	2	1.10	75318820	23607	89.18	3165	3220	3165	4130	2230	3180	3190.54	1.07	0	-1325	3263	3221	3158	3116	3053	3242	3137	85	950	500	2280	5	1	16941974	545	7.29	0.53	12	0.14	441.00	6078.00	4195	20221215	-23.36	2630	20231020	22.24	3665	-12.28	20230208	2630	22.24	20231020	4195	-23.36	20221215	2630	22.24	20231020	0.68	N	045060	500	84 억	181822	N	N	N	N
160	20231201	100426	57	100.00	KOSDAQ	화학	N	N	N	N	N	3185	5	2	0.16	45028060	14155	53.48	3165	3195	3165	4130	2230	3180	3181.07	1.07	0	-1492	3263	3221	3158	3116	3053	3242	3137	85	950	500	2280	5	1	16941974	540	7.22	0.52	12	0.08	441.00	6078.00	4195	20221215	-24.08	2630	20231020	21.10	3665	-13.10	20230208	2630	21.10	20231020	4195	-24.08	20221215	2630	21.10	20231020	0.68	N	045060	500	84 억	181822	N	N	N	N
161	20231201	090422	57	100.00	KOSDAQ	화학	N	N	N	N	N	3190	10	2	0.31	7951615	2501	9.45	3165	3190	3165	4130	2230	3180	3179.37	1.07	0	-581	3263	3221	3158	3116	3053	3242	3137	85	950	500	2280	5	1	16941974	540	7.23	0.52	12	0.01	441.00	6078.00	4195	20221215	-23.96	2630	20231020	21.29	3665	-12.96	20230208	2630	21.29	20231020	4195	-23.96	20221215	2630	21.29	20231020	0.68	N	045060	500	84 억	181822	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History