KissMeData/241710/price/prices-20231201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	161126	57	100.00	KOSDAQ	화학	N	N	N	N	N	36300	200	2	0.55	2792396600	76372	117.08	36000	37250	35500	46900	25300	36100	36568.03	5.68	-6417	22340	36966	36532	35916	35482	34866	36750	35700	53	10800	500	22380	50	1	10680000	3877	145.78	2.64	12	0.72	249.00	13732.00	41100	20231108	-11.68	8670	20230314	318.69	41100	-11.68	20231108	8670	318.69	20230314	41100	-11.68	20231108	8670	318.69	20230314	1.37	N	241710	500	53 억	606307	N	N	108	N	N
3	20231229	151112	57	100.00	KOSDAQ	화학	N	N	N	N	N	36300	200	2	0.55	2792396600	76372	117.08	36000	37250	35500	46900	25300	36100	36568.03	5.68	-6417	22340	36966	36532	35916	35482	34866	36750	35700	53	10800	500	22380	50	1	10680000	3877	145.78	2.64	12	0.72	249.00	13732.00	41100	20231108	-11.68	8670	20230314	318.69	41100	-11.68	20231108	8670	318.69	20230314	41100	-11.68	20231108	8670	318.69	20230314	1.37	N	241710	500	53 억	606307	N	N	108	N	N
4	20231229	141111	57	100.00	KOSDAQ	화학	N	N	N	N	N	36300	200	2	0.55	2792396600	76372	117.08	36000	37250	35500	46900	25300	36100	36568.03	5.68	-6417	22340	36966	36532	35916	35482	34866	36750	35700	53	10800	500	22380	50	1	10680000	3877	145.78	2.64	12	0.72	249.00	13732.00	41100	20231108	-11.68	8670	20230314	318.69	41100	-11.68	20231108	8670	318.69	20230314	41100	-11.68	20231108	8670	318.69	20230314	1.37	N	241710	500	53 억	606307	N	N	108	N	N
5	20231229	131113	57	100.00	KOSDAQ	화학	N	N	N	N	N	36300	200	2	0.55	2792396600	76372	117.08	36000	37250	35500	46900	25300	36100	36568.03	5.68	-6417	22340	36966	36532	35916	35482	34866	36750	35700	53	10800	500	22380	50	1	10680000	3877	145.78	2.64	12	0.72	249.00	13732.00	41100	20231108	-11.68	8670	20230314	318.69	41100	-11.68	20231108	8670	318.69	20230314	41100	-11.68	20231108	8670	318.69	20230314	1.37	N	241710	500	53 억	606307	N	N	108	N	N
6	20231229	121115	57	100.00	KOSDAQ	화학	N	N	N	N	N	36300	200	2	0.55	2792396600	76372	117.08	36000	37250	35500	46900	25300	36100	36568.03	5.68	-6417	22340	36966	36532	35916	35482	34866	36750	35700	53	10800	500	22380	50	1	10680000	3877	145.78	2.64	12	0.72	249.00	13732.00	41100	20231108	-11.68	8670	20230314	318.69	41100	-11.68	20231108	8670	318.69	20230314	41100	-11.68	20231108	8670	318.69	20230314	1.37	N	241710	500	53 억	606307	N	N	108	N	N
7	20231229	111024	57	100.00	KOSDAQ	화학	N	N	N	N	N	36300	200	2	0.55	2792396600	76372	117.08	36000	37250	35500	46900	25300	36100	36568.03	5.68	-6417	22340	36966	36532	35916	35482	34866	36750	35700	53	10800	500	22380	50	1	10680000	3877	145.78	2.64	12	0.72	249.00	13732.00	41100	20231108	-11.68	8670	20230314	318.69	41100	-11.68	20231108	8670	318.69	20230314	41100	-11.68	20231108	8670	318.69	20230314	1.37	N	241710	500	53 억	606307	N	N	108	N	N
8	20231229	101036	57	100.00	KOSDAQ	화학	N	N	N	N	N	36300	200	2	0.55	2792396600	76372	117.08	36000	37250	35500	46900	25300	36100	36568.03	5.68	-6417	22340	36966	36532	35916	35482	34866	36750	35700	53	10800	500	22380	50	1	10680000	3877	145.78	2.64	12	0.72	249.00	13732.00	41100	20231108	-11.68	8670	20230314	318.69	41100	-11.68	20231108	8670	318.69	20230314	41100	-11.68	20231108	8670	318.69	20230314	1.37	N	241710	500	53 억	606307	N	N	108	N	N
9	20231229	091035	57	100.00	KOSDAQ	화학	N	N	N	N	N	36300	200	2	0.55	2792396600	76372	117.08	36000	37250	35500	46900	25300	36100	36568.03	5.68	-6417	22340	36966	36532	35916	35482	34866	36750	35700	53	10800	500	22380	50	1	10680000	3877	145.78	2.64	12	0.72	249.00	13732.00	41100	20231108	-11.68	8670	20230314	318.69	41100	-11.68	20231108	8670	318.69	20230314	41100	-11.68	20231108	8670	318.69	20230314	1.37	N	241710	500	53 억	606307	N	N	108	N	N
10	20231228	161024	57	100.00	KOSDAQ	화학	N	N	N	N	N	36300	200	2	0.55	2764015450	75587	115.87	36000	37250	35500	46900	25300	36100	36568.03	5.73	-933	22340	36966	36532	35916	35482	34866	36750	35700	53	10800	500	22380	50	1	10680000	3877	145.78	2.64	12	0.71	249.00	13732.00	41100	20231108	-11.68	8670	20230314	318.69	41100	-11.68	20231108	8670	318.69	20230314	41100	-11.68	20231108	8670	318.69	20230314	1.37	N	241710	500	53 억	611791	N	N	108	N	N
11	20231228	151032	57	100.00	KOSDAQ	화학	N	N	N	N	N	36400	300	2	0.83	2433885750	66502	101.95	36000	37250	35500	46900	25300	36100	36598.71	5.73	-933	19877	36966	36532	35916	35482	34866	36750	35700	53	10800	500	22380	50	1	10680000	3888	146.18	2.65	12	0.62	249.00	13732.00	41100	20231108	-11.44	8670	20230314	319.84	41100	-11.44	20231108	8670	319.84	20230314	41100	-11.44	20231108	8670	319.84	20230314	1.37	N	241710	500	53 억	611791	N	N	310	N	N
12	20231228	141023	57	100.00	KOSDAQ	화학	N	N	N	N	N	37050	950	2	2.63	1923143350	52534	80.53	36000	37250	35500	46900	25300	36100	36607.63	5.73	-933	18077	36966	36532	35916	35482	34866	36750	35700	53	10800	500	22380	50	1	10680000	3957	148.80	2.70	12	0.49	249.00	13732.00	41100	20231108	-9.85	8670	20230314	327.34	41100	-9.85	20231108	8670	327.34	20230314	41100	-9.85	20231108	8670	327.34	20230314	1.37	N	241710	500	53 억	611791	N	N	310	N	N
13	20231228	131024	57	100.00	KOSDAQ	화학	N	N	N	N	N	36800	700	2	1.94	1398621450	38360	58.81	36000	36850	35500	46900	25300	36100	36460.45	5.73	-933	12236	36966	36532	35916	35482	34866	36750	35700	53	10800	500	22380	50	1	10680000	3930	147.79	2.68	12	0.36	249.00	13732.00	41100	20231108	-10.46	8670	20230314	324.45	41100	-10.46	20231108	8670	324.45	20230314	41100	-10.46	20231108	8670	324.45	20230314	1.37	N	241710	500	53 억	611791	N	N	310	N	N
14	20231228	121027	57	100.00	KOSDAQ	화학	N	N	N	N	N	36750	650	2	1.80	1142038250	31368	48.09	36000	36850	35500	46900	25300	36100	36407.79	5.73	-933	9960	36966	36532	35916	35482	34866	36750	35700	53	10800	500	22380	50	1	10680000	3925	147.59	2.68	12	0.29	249.00	13732.00	41100	20231108	-10.58	8670	20230314	323.88	41100	-10.58	20231108	8670	323.88	20230314	41100	-10.58	20231108	8670	323.88	20230314	1.37	N	241710	500	53 억	611791	N	N	310	N	N
15	20231228	111028	57	100.00	KOSDAQ	화학	N	N	N	N	N	36700	600	2	1.66	824347200	22704	34.81	36000	36850	35500	46900	25300	36100	36308.49	5.73	-933	7238	36966	36532	35916	35482	34866	36750	35700	53	10800	500	22380	50	1	10680000	3920	147.39	2.67	12	0.21	249.00	13732.00	41100	20231108	-10.71	8670	20230314	323.30	41100	-10.71	20231108	8670	323.30	20230314	41100	-10.71	20231108	8670	323.30	20230314	1.37	N	241710	500	53 억	611791	N	N	310	N	N
16	20231228	101025	57	100.00	KOSDAQ	화학	N	N	N	N	N	36650	550	2	1.52	632494550	17477	26.79	36000	36850	35500	46900	25300	36100	36190.13	5.73	-933	7061	36966	36532	35916	35482	34866	36750	35700	53	10800	500	22380	50	1	10680000	3914	147.19	2.67	12	0.16	249.00	13732.00	41100	20231108	-10.83	8670	20230314	322.72	41100	-10.83	20231108	8670	322.72	20230314	41100	-10.83	20231108	8670	322.72	20230314	1.37	N	241710	500	53 억	611791	N	N	310	N	N
17	20231228	091029	57	100.00	KOSDAQ	화학	N	N	N	N	N	35650	-450	5	-1.25	100424000	2811	4.31	36000	36100	35550	46900	25300	36100	35724.83	5.73	-933	182	36966	36532	35916	35482	34866	36750	35700	53	10800	500	22380	50	1	10680000	3807	143.17	2.60	12	0.03	249.00	13732.00	41100	20231108	-13.26	8670	20230314	311.19	41100	-13.26	20231108	8670	311.19	20230314	41100	-13.26	20231108	8670	311.19	20230314	1.37	N	241710	500	53 억	611791	N	N	310	N	N
18	20231227	161014	57	100.00	KOSDAQ	화학	N	N	N	N	N	36100	450	2	1.26	2332921350	65109	108.64	36000	36350	35300	46300	25000	35650	35831.01	5.60	0	12114	37616	36632	36116	35132	34616	36375	34875	53	10650	500	22100	50	1	10680000	3855	144.98	2.63	12	0.61	249.00	13732.00	41100	20231108	-12.17	8670	20221222	316.38	41100	-12.17	20231108	8670	316.38	20230314	41100	-12.17	20231108	8670	316.38	20230314	1.40	N	241710	500	53 억	597657	N	N	310	N	N
19	20231227	151029	57	100.00	KOSDAQ	화학	N	N	N	N	N	35700	50	2	0.14	2114301500	59017	98.47	36000	36350	35300	46300	25000	35650	35825.30	5.60	0	10962	37616	36632	36116	35132	34616	36375	34875	53	10650	500	22100	50	1	10680000	3813	143.37	2.60	12	0.55	249.00	13732.00	41100	20231108	-13.14	8670	20221222	311.76	41100	-13.14	20231108	8670	311.76	20230314	41100	-13.14	20231108	8670	311.76	20230314	1.40	N	241710	500	53 억	597657	N	N	27	N	N
20	20231227	141024	57	100.00	KOSDAQ	화학	N	N	N	N	N	36300	650	2	1.82	1569868350	43890	73.23	36000	36350	35300	46300	25000	35650	35768.25	5.60	0	12938	37616	36632	36116	35132	34616	36375	34875	53	10650	500	22100	50	1	10680000	3877	145.78	2.64	12	0.41	249.00	13732.00	41100	20231108	-11.68	8670	20221222	318.69	41100	-11.68	20231108	8670	318.69	20230314	41100	-11.68	20231108	8670	318.69	20230314	1.40	N	241710	500	53 억	597657	N	N	27	N	N
21	20231227	131016	57	100.00	KOSDAQ	화학	N	N	N	N	N	35800	150	2	0.42	1099159950	30845	51.47	36000	36300	35300	46300	25000	35650	35634.95	5.60	0	7320	37616	36632	36116	35132	34616	36375	34875	53	10650	500	22100	50	1	10680000	3823	143.78	2.61	12	0.29	249.00	13732.00	41100	20231108	-12.90	8670	20221222	312.92	41100	-12.90	20231108	8670	312.92	20230314	41100	-12.90	20231108	8670	312.92	20230314	1.40	N	241710	500	53 억	597657	N	N	27	N	N
22	20231227	121017	57	100.00	KOSDAQ	화학	N	N	N	N	N	35700	50	2	0.14	896932050	25189	42.03	36000	36300	35300	46300	25000	35650	35608.08	5.60	0	5022	37616	36632	36116	35132	34616	36375	34875	53	10650	500	22100	50	1	10680000	3813	143.37	2.60	12	0.24	249.00	13732.00	41100	20231108	-13.14	8670	20221222	311.76	41100	-13.14	20231108	8670	311.76	20230314	41100	-13.14	20231108	8670	311.76	20230314	1.40	N	241710	500	53 억	597657	N	N	27	N	N
23	20231227	111026	57	100.00	KOSDAQ	화학	N	N	N	N	N	35800	150	2	0.42	702534450	19740	32.94	36000	36300	35300	46300	25000	35650	35589.38	5.60	0	3007	37616	36632	36116	35132	34616	36375	34875	53	10650	500	22100	50	1	10680000	3823	143.78	2.61	12	0.18	249.00	13732.00	41100	20231108	-12.90	8670	20221222	312.92	41100	-12.90	20231108	8670	312.92	20230314	41100	-12.90	20231108	8670	312.92	20230314	1.40	N	241710	500	53 억	597657	N	N	27	N	N
24	20231227	101024	57	100.00	KOSDAQ	화학	N	N	N	N	N	35650	0	3	0.00	298080050	8346	13.93	36000	36300	35400	46300	25000	35650	35715.32	5.60	0	-852	37616	36632	36116	35132	34616	36375	34875	53	10650	500	22100	50	1	10680000	3807	143.17	2.60	12	0.08	249.00	13732.00	41100	20231108	-13.26	8670	20221222	311.19	41100	-13.26	20231108	8670	311.19	20230314	41100	-13.26	20231108	8670	311.19	20230314	1.40	N	241710	500	53 억	597657	N	N	27	N	N
25	20231227	091027	57	100.00	KOSDAQ	화학	N	N	N	N	N	36100	450	2	1.26	10644350	294	0.49	36000	36300	36000	46300	25000	35650	36205.27	5.60	0	-39	37616	36632	36116	35132	34616	36375	34875	53	10650	500	22100	50	1	10680000	3855	144.98	2.63	12	0.00	249.00	13732.00	41100	20231108	-12.17	8670	20221222	316.38	41100	-12.17	20231108	8670	316.38	20230314	41100	-12.17	20231108	8670	316.38	20230314	1.40	N	241710	500	53 억	597657	N	N	27	N	N
26	20231226	161025	57	100.00	KOSDAQ	화학	N	N	N	N	N	35650	-1450	5	-3.91	2145194350	59610	68.82	37100	37100	35600	48200	26000	37100	35991.90	5.70	0	-12889	38266	37682	37016	36432	35766	37350	36100	53	11100	500	23000	50	1	10680000	3807	143.17	2.60	12	0.56	249.00	13732.00	41100	20231108	-13.26	8520	20221221	318.43	41100	-13.26	20231108	8670	311.19	20230314	41100	-13.26	20231108	8670	311.19	20230314	1.31	N	241710	500	53 억	609168	N	N	27	N	N
27	20231226	151024	57	100.00	KOSDAQ	화학	N	N	N	N	N	35850	-1250	5	-3.37	1784005800	49495	57.14	37100	37100	35600	48200	26000	37100	36044.16	5.70	0	-10365	38266	37682	37016	36432	35766	37350	36100	53	11100	500	23000	50	1	10680000	3829	143.98	2.61	12	0.46	249.00	13732.00	41100	20231108	-12.77	8520	20221221	320.77	41100	-12.77	20231108	8670	313.49	20230314	41100	-12.77	20231108	8670	313.49	20230314	1.31	N	241710	500	53 억	609168	N	N	81	N	N
28	20231226	141027	57	100.00	KOSDAQ	화학	N	N	N	N	N	35800	-1300	5	-3.50	1425058200	39510	45.62	37100	37100	35600	48200	26000	37100	36068.29	5.70	0	-8471	38266	37682	37016	36432	35766	37350	36100	53	11100	500	23000	50	1	10680000	3823	143.78	2.61	12	0.37	249.00	13732.00	41100	20231108	-12.90	8520	20221221	320.19	41100	-12.90	20231108	8670	312.92	20230314	41100	-12.90	20231108	8670	312.92	20230314	1.31	N	241710	500	53 억	609168	N	N	81	N	N
29	20231226	131025	57	100.00	KOSDAQ	화학	N	N	N	N	N	36000	-1100	5	-2.96	999228100	27624	31.89	37100	37100	36000	48200	26000	37100	36172.46	5.70	0	-4801	38266	37682	37016	36432	35766	37350	36100	53	11100	500	23000	50	1	10680000	3845	144.58	2.62	12	0.26	249.00	13732.00	41100	20231108	-12.41	8520	20221221	322.54	41100	-12.41	20231108	8670	315.22	20230314	41100	-12.41	20231108	8670	315.22	20230314	1.31	N	241710	500	53 억	609168	N	N	81	N	N
30	20231226	121024	57	100.00	KOSDAQ	화학	N	N	N	N	N	36050	-1050	5	-2.83	827850100	22871	26.41	37100	37100	36000	48200	26000	37100	36196.50	5.70	0	-4024	38266	37682	37016	36432	35766	37350	36100	53	11100	500	23000	50	1	10680000	3850	144.78	2.63	12	0.21	249.00	13732.00	41100	20231108	-12.29	8520	20221221	323.12	41100	-12.29	20231108	8670	315.80	20230314	41100	-12.29	20231108	8670	315.80	20230314	1.31	N	241710	500	53 억	609168	N	N	81	N	N
31	20231226	111029	57	100.00	KOSDAQ	화학	N	N	N	N	N	36000	-1100	5	-2.96	633010050	17469	20.17	37100	37100	36000	48200	26000	37100	36236.19	5.70	0	-2593	38266	37682	37016	36432	35766	37350	36100	53	11100	500	23000	50	1	10680000	3845	144.58	2.62	12	0.16	249.00	13732.00	41100	20231108	-12.41	8520	20221221	322.54	41100	-12.41	20231108	8670	315.22	20230314	41100	-12.41	20231108	8670	315.22	20230314	1.31	N	241710	500	53 억	609168	N	N	81	N	N
32	20231226	101023	57	100.00	KOSDAQ	화학	N	N	N	N	N	36050	-1050	5	-2.83	419064050	11546	13.33	37100	37100	36050	48200	26000	37100	36295.17	5.70	0	-1957	38266	37682	37016	36432	35766	37350	36100	53	11100	500	23000	50	1	10680000	3850	144.78	2.63	12	0.11	249.00	13732.00	41100	20231108	-12.29	8520	20221221	323.12	41100	-12.29	20231108	8670	315.80	20230314	41100	-12.29	20231108	8670	315.80	20230314	1.31	N	241710	500	53 억	609168	N	N	81	N	N
33	20231226	091025	57	100.00	KOSDAQ	화학	N	N	N	N	N	36300	-800	5	-2.16	125678650	3445	3.98	37100	37100	36250	48200	26000	37100	36481.47	5.70	0	769	38266	37682	37016	36432	35766	37350	36100	53	11100	500	23000	50	1	10680000	3877	145.78	2.64	12	0.03	249.00	13732.00	41100	20231108	-11.68	8520	20221221	326.06	41100	-11.68	20231108	8670	318.69	20230314	41100	-11.68	20231108	8670	318.69	20230314	1.31	N	241710	500	53 억	609168	N	N	81	N	N
34	20231222	161008	57	100.00	KOSDAQ	화학	N	N	N	N	N	37100	-200	5	-0.54	3193679500	86593	112.56	37250	37600	36350	48450	26150	37300	36881.48	5.93	-84	-30292	38666	37982	37066	36382	35466	38325	36725	53	11150	500	23120	50	1	10680000	3962	149.00	2.70	12	0.81	249.00	13732.00	41100	20231108	-9.73	8520	20221221	335.45	41100	-9.73	20231108	8670	327.91	20230314	41100	-9.73	20231108	8670	327.91	20221222	1.38	N	241710	500	53 억	633515	N	N	81	N	N
35	20231222	151007	57	100.00	KOSDAQ	화학	N	N	N	N	N	37100	-200	5	-0.54	2796929000	75936	98.71	37250	37600	36350	48450	26150	37300	36832.71	5.93	-84	-25246	38666	37982	37066	36382	35466	38325	36725	53	11150	500	23120	50	1	10680000	3962	149.00	2.70	12	0.71	249.00	13732.00	41100	20231108	-9.73	8520	20221221	335.45	41100	-9.73	20231108	8670	327.91	20230314	41100	-9.73	20231108	8670	327.91	20221222	1.38	N	241710	500	53 억	633515	N	N	205	N	N
36	20231222	141004	57	100.00	KOSDAQ	화학	N	N	N	N	N	36550	-750	5	-2.01	1397466750	38194	49.65	37250	37350	36350	48450	26150	37300	36588.65	5.93	-84	-8346	38666	37982	37066	36382	35466	38325	36725	53	11150	500	23120	50	1	10680000	3904	146.79	2.66	12	0.36	249.00	13732.00	41100	20231108	-11.07	8520	20221221	328.99	41100	-11.07	20231108	8670	321.57	20230314	41100	-11.07	20231108	8670	321.57	20221222	1.38	N	241710	500	53 억	633515	N	N	205	N	N
37	20231222	131006	57	100.00	KOSDAQ	화학	N	N	N	N	N	36500	-800	5	-2.14	1031127000	28148	36.59	37250	37350	36400	48450	26150	37300	36632.34	5.93	-84	-5407	38666	37982	37066	36382	35466	38325	36725	53	11150	500	23120	50	1	10680000	3898	146.59	2.66	12	0.26	249.00	13732.00	41100	20231108	-11.19	8520	20221221	328.40	41100	-11.19	20231108	8670	320.99	20230314	41100	-11.19	20231108	8670	320.99	20221222	1.38	N	241710	500	53 억	633515	N	N	205	N	N
38	20231222	121005	57	100.00	KOSDAQ	화학	N	N	N	N	N	36550	-750	5	-2.01	775109450	21131	27.47	37250	37350	36400	48450	26150	37300	36681.15	5.93	-84	-4959	38666	37982	37066	36382	35466	38325	36725	53	11150	500	23120	50	1	10680000	3904	146.79	2.66	12	0.20	249.00	13732.00	41100	20231108	-11.07	8520	20221221	328.99	41100	-11.07	20231108	8670	321.57	20230314	41100	-11.07	20231108	8670	321.57	20221222	1.38	N	241710	500	53 억	633515	N	N	205	N	N
39	20231222	111004	57	100.00	KOSDAQ	화학	N	N	N	N	N	36700	-600	5	-1.61	489648300	13317	17.31	37250	37350	36550	48450	26150	37300	36768.66	5.93	-84	-2716	38666	37982	37066	36382	35466	38325	36725	53	11150	500	23120	50	1	10680000	3920	147.39	2.67	12	0.12	249.00	13732.00	41100	20231108	-10.71	8520	20221221	330.75	41100	-10.71	20231108	8670	323.30	20230314	41100	-10.71	20231108	8670	323.30	20221222	1.38	N	241710	500	53 억	633515	N	N	205	N	N
40	20231222	101000	57	100.00	KOSDAQ	화학	N	N	N	N	N	36650	-650	5	-1.74	367347050	9981	12.97	37250	37350	36550	48450	26150	37300	36804.63	5.93	-84	-1988	38666	37982	37066	36382	35466	38325	36725	53	11150	500	23120	50	1	10680000	3914	147.19	2.67	12	0.09	249.00	13732.00	41100	20231108	-10.83	8520	20221221	330.16	41100	-10.83	20231108	8670	322.72	20230314	41100	-10.83	20231108	8670	322.72	20221222	1.38	N	241710	500	53 억	633515	N	N	205	N	N
41	20231222	091005	57	100.00	KOSDAQ	화학	N	N	N	N	N	37100	-200	5	-0.54	52872000	1427	1.85	37250	37250	36900	48450	26150	37300	37051.16	5.93	-84	-533	38666	37982	37066	36382	35466	38325	36725	53	11150	500	23120	50	1	10680000	3962	149.00	2.70	12	0.01	249.00	13732.00	41100	20231108	-9.73	8520	20221221	335.45	41100	-9.73	20231108	8670	327.91	20230314	41100	-9.73	20231108	8670	327.91	20221222	1.38	N	241710	500	53 억	633515	N	N	205	N	N
42	20231221	160958	57	100.00	KOSDAQ	화학	N	N	N	N	N	37300	750	2	2.05	2853011600	76860	87.39	36250	37750	36150	47500	25600	36550	37119.59	5.82	0	-4290	38383	37466	36783	35866	35183	37125	35525	53	10950	500	22660	50	1	10680000	3984	149.80	2.72	12	0.72	249.00	13732.00	41100	20231108	-9.25	8520	20221221	337.79	41100	-9.25	20231108	8670	330.22	20230314	41100	-9.25	20231108	8520	337.79	20221221	1.42	N	241710	500	53 억	621483	N	N	205	N	N
43	20231221	151002	57	100.00	KOSDAQ	화학	N	N	N	N	N	37200	650	2	1.78	2695259950	72619	82.57	36250	37750	36150	47500	25600	36550	37115.08	5.82	0	-4160	38383	37466	36783	35866	35183	37125	35525	53	10950	500	22660	50	1	10680000	3973	149.40	2.71	12	0.68	249.00	13732.00	41100	20231108	-9.49	8520	20221221	336.62	41100	-9.49	20231108	8670	329.07	20230314	41100	-9.49	20231108	8520	336.62	20221221	1.42	N	241710	500	53 억	621483	N	N	246	N	N
44	20231221	140958	57	100.00	KOSDAQ	화학	N	N	N	N	N	37400	850	2	2.33	2469340350	66553	75.67	36250	37750	36150	47500	25600	36550	37103.37	5.82	0	-1867	38383	37466	36783	35866	35183	37125	35525	53	10950	500	22660	50	1	10680000	3994	150.20	2.72	12	0.62	249.00	13732.00	41100	20231108	-9.00	8520	20221221	338.97	41100	-9.00	20231108	8670	331.37	20230314	41100	-9.00	20231108	8520	338.97	20221221	1.42	N	241710	500	53 억	621483	N	N	246	N	N
45	20231221	130956	57	100.00	KOSDAQ	화학	N	N	N	N	N	37300	750	2	2.05	1952829350	52787	60.02	36250	37550	36150	47500	25600	36550	36994.51	5.82	0	-1985	38383	37466	36783	35866	35183	37125	35525	53	10950	500	22660	50	1	10680000	3984	149.80	2.72	12	0.49	249.00	13732.00	41100	20231108	-9.25	8520	20221221	337.79	41100	-9.25	20231108	8670	330.22	20230314	41100	-9.25	20231108	8520	337.79	20221221	1.42	N	241710	500	53 억	621483	N	N	246	N	N
46	20231221	121002	57	100.00	KOSDAQ	화학	N	N	N	N	N	37500	950	2	2.60	1759209700	47585	54.11	36250	37550	36150	47500	25600	36550	36969.84	5.82	0	-1874	38383	37466	36783	35866	35183	37125	35525	53	10950	500	22660	50	1	10680000	4005	150.60	2.73	12	0.45	249.00	13732.00	41100	20231108	-8.76	8520	20221221	340.14	41100	-8.76	20231108	8670	332.53	20230314	41100	-8.76	20231108	8520	340.14	20221221	1.42	N	241710	500	53 억	621483	N	N	246	N	N
47	20231221	111003	57	100.00	KOSDAQ	화학	N	N	N	N	N	36850	300	2	0.82	1332344350	36118	41.07	36250	37200	36150	47500	25600	36550	36888.65	5.82	0	-3833	38383	37466	36783	35866	35183	37125	35525	53	10950	500	22660	50	1	10680000	3936	147.99	2.68	12	0.34	249.00	13732.00	41100	20231108	-10.34	8520	20221221	332.51	41100	-10.34	20231108	8670	325.03	20230314	41100	-10.34	20231108	8520	332.51	20221221	1.42	N	241710	500	53 억	621483	N	N	246	N	N
48	20231221	100958	57	100.00	KOSDAQ	화학	N	N	N	N	N	36800	250	2	0.68	768185550	20846	23.70	36250	37150	36150	47500	25600	36550	36850.50	5.82	0	-3583	38383	37466	36783	35866	35183	37125	35525	53	10950	500	22660	50	1	10680000	3930	147.79	2.68	12	0.20	249.00	13732.00	41100	20231108	-10.46	8520	20221221	331.92	41100	-10.46	20231108	8670	324.45	20230314	41100	-10.46	20231108	8520	331.92	20221221	1.42	N	241710	500	53 억	621483	N	N	246	N	N
49	20231221	090959	57	100.00	KOSDAQ	화학	N	N	N	N	N	36800	250	2	0.68	32856400	902	1.03	36250	36800	36150	47500	25600	36550	36426.16	5.82	0	226	38383	37466	36783	35866	35183	37125	35525	53	10950	500	22660	50	1	10680000	3930	147.79	2.68	12	0.01	249.00	13732.00	41100	20231108	-10.46	8520	20221221	331.92	41100	-10.46	20231108	8670	324.45	20230314	41100	-10.46	20231108	8520	331.92	20221221	1.42	N	241710	500	53 억	621483	N	N	246	N	N
50	20231220	161002	57	100.00	KOSDAQ	화학	N	N	N	N	N	36550	-850	5	-2.27	3215316200	87429	106.41	37600	37700	36100	48600	26200	37400	36777.24	5.80	-5055	5448	39000	38200	37600	36800	36200	37900	36500	53	11200	500	23180	50	1	10680000	3904	146.79	2.66	12	0.82	249.00	13732.00	41100	20231108	-11.07	8520	20221221	328.99	41100	-11.07	20231108	8670	321.57	20230314	41100	-11.07	20231108	8520	328.99	20221221	1.55	N	241710	500	53 억	619427	N	N	246	N	N
51	20231220	151050	57	100.00	KOSDAQ	화학	N	N	N	N	N	36650	-750	5	-2.01	2791103800	75826	92.29	37600	37700	36100	48600	26200	37400	36809.32	5.80	-5055	5989	39000	38200	37600	36800	36200	37900	36500	53	11200	500	23180	50	1	10680000	3914	147.19	2.67	12	0.71	249.00	13732.00	41100	20231108	-10.83	8520	20221221	330.16	41100	-10.83	20231108	8670	322.72	20230314	41100	-10.83	20231108	8520	330.16	20221221	1.55	N	241710	500	53 억	619427	N	N	337	N	N
52	20231220	141109	57	100.00	KOSDAQ	화학	N	N	N	N	N	36800	-600	5	-1.60	1846941700	49946	60.79	37600	37700	36550	48600	26200	37400	36978.76	5.80	-5055	4565	39000	38200	37600	36800	36200	37900	36500	53	11200	500	23180	50	1	10680000	3930	147.79	2.68	12	0.47	249.00	13732.00	41100	20231108	-10.46	8520	20221221	331.92	41100	-10.46	20231108	8670	324.45	20230314	41100	-10.46	20231108	8520	331.92	20221221	1.55	N	241710	500	53 억	619427	N	N	337	N	N
53	20231220	131059	57	100.00	KOSDAQ	화학	N	N	N	N	N	36950	-450	5	-1.20	1471269000	39773	48.41	37600	37700	36550	48600	26200	37400	36991.64	5.80	-5055	435	39000	38200	37600	36800	36200	37900	36500	53	11200	500	23180	50	1	10680000	3946	148.39	2.69	12	0.37	249.00	13732.00	41100	20231108	-10.10	8520	20221221	333.69	41100	-10.10	20231108	8670	326.18	20230314	41100	-10.10	20231108	8520	333.69	20221221	1.55	N	241710	500	53 억	619427	N	N	337	N	N
54	20231220	120957	57	100.00	KOSDAQ	화학	N	N	N	N	N	37000	-400	5	-1.07	1278034450	34556	42.06	37600	37700	36550	48600	26200	37400	36984.43	5.80	-5055	-1050	39000	38200	37600	36800	36200	37900	36500	53	11200	500	23180	50	1	10680000	3952	148.59	2.69	12	0.32	249.00	13732.00	41100	20231108	-9.98	8520	20221221	334.27	41100	-9.98	20231108	8670	326.76	20230314	41100	-9.98	20231108	8520	334.27	20221221	1.55	N	241710	500	53 억	619427	N	N	337	N	N
55	20231220	110959	57	100.00	KOSDAQ	화학	N	N	N	N	N	36850	-550	5	-1.47	1027534800	27793	33.83	37600	37700	36550	48600	26200	37400	36970.98	5.80	-5055	-4169	39000	38200	37600	36800	36200	37900	36500	53	11200	500	23180	50	1	10680000	3936	147.99	2.68	12	0.26	249.00	13732.00	41100	20231108	-10.34	8520	20221221	332.51	41100	-10.34	20231108	8670	325.03	20230314	41100	-10.34	20231108	8520	332.51	20221221	1.55	N	241710	500	53 억	619427	N	N	337	N	N
56	20231220	101001	57	100.00	KOSDAQ	화학	N	N	N	N	N	36900	-500	5	-1.34	452403350	12181	14.83	37600	37700	36900	48600	26200	37400	37140.06	5.80	-5055	-4958	39000	38200	37600	36800	36200	37900	36500	53	11200	500	23180	50	1	10680000	3941	148.19	2.69	12	0.11	249.00	13732.00	41100	20231108	-10.22	8520	20221221	333.10	41100	-10.22	20231108	8670	325.61	20230314	41100	-10.22	20231108	8520	333.10	20221221	1.55	N	241710	500	53 억	619427	N	N	337	N	N
57	20231220	090957	57	100.00	KOSDAQ	화학	N	N	N	N	N	37450	50	2	0.13	45505900	1214	1.48	37600	37700	37300	48600	26200	37400	37484.34	5.80	-5055	-948	39000	38200	37600	36800	36200	37900	36500	53	11200	500	23180	50	1	10680000	4000	150.40	2.73	12	0.01	249.00	13732.00	41100	20231108	-8.88	8520	20221221	339.55	41100	-8.88	20231108	8670	331.95	20230314	41100	-8.88	20231108	8520	339.55	20221221	1.55	N	241710	500	53 억	619427	N	N	337	N	N
58	20231219	160957	57	100.00	KOSDAQ	화학	N	N	N	N	N	37400	-850	5	-2.22	3078559500	82067	130.87	38100	38400	37000	49700	26800	38250	37512.36	5.65	0	16238	39850	39050	38250	37450	36650	39450	37850	53	11450	500	23710	50	1	10680000	3994	150.20	2.72	12	0.77	249.00	13732.00	41100	20231108	-9.00	8520	20221221	338.97	41100	-9.00	20231108	8670	331.37	20230314	41100	-9.00	20231108	8520	338.97	20221221	1.52	N	241710	500	53 억	603691	N	N	337	N	N
59	20231219	151001	57	100.00	KOSDAQ	화학	N	N	N	N	N	37150	-1100	5	-2.88	2804292550	74725	119.17	38100	38400	37000	49700	26800	38250	37527.68	5.65	0	19962	39850	39050	38250	37450	36650	39450	37850	53	11450	500	23710	50	1	10680000	3968	149.20	2.71	12	0.70	249.00	13732.00	41100	20231108	-9.61	8520	20221221	336.03	41100	-9.61	20231108	8670	328.49	20230314	41100	-9.61	20231108	8520	336.03	20221221	1.52	N	241710	500	53 억	603691	N	N	182	N	N
60	20231219	140956	57	100.00	KOSDAQ	화학	N	N	N	N	N	37300	-950	5	-2.48	2367558200	62980	100.44	38100	38400	37150	49700	26800	38250	37591.69	5.65	0	22547	39850	39050	38250	37450	36650	39450	37850	53	11450	500	23710	50	1	10680000	3984	149.80	2.72	12	0.59	249.00	13732.00	41100	20231108	-9.25	8520	20221221	337.79	41100	-9.25	20231108	8670	330.22	20230314	41100	-9.25	20231108	8520	337.79	20221221	1.52	N	241710	500	53 억	603691	N	N	182	N	N
61	20231219	131001	57	100.00	KOSDAQ	화학	N	N	N	N	N	37300	-950	5	-2.48	2199076900	58465	93.24	38100	38400	37150	49700	26800	38250	37613.01	5.65	0	21248	39850	39050	38250	37450	36650	39450	37850	53	11450	500	23710	50	1	10680000	3984	149.80	2.72	12	0.55	249.00	13732.00	41100	20231108	-9.25	8520	20221221	337.79	41100	-9.25	20231108	8670	330.22	20230314	41100	-9.25	20231108	8520	337.79	20221221	1.52	N	241710	500	53 억	603691	N	N	182	N	N
62	20231219	121004	57	100.00	KOSDAQ	화학	N	N	N	N	N	37600	-650	5	-1.70	1737721350	46105	73.52	38100	38400	37200	49700	26800	38250	37689.90	5.65	0	18865	39850	39050	38250	37450	36650	39450	37850	53	11450	500	23710	50	1	10680000	4016	151.00	2.74	12	0.43	249.00	13732.00	41100	20231108	-8.52	8520	20221221	341.31	41100	-8.52	20231108	8670	333.68	20230314	41100	-8.52	20231108	8520	341.31	20221221	1.52	N	241710	500	53 억	603691	N	N	182	N	N
63	20231219	111000	57	100.00	KOSDAQ	화학	N	N	N	N	N	37550	-700	5	-1.83	1159996700	30656	48.89	38100	38400	37500	49700	26800	38250	37838.46	5.65	0	11913	39850	39050	38250	37450	36650	39450	37850	53	11450	500	23710	50	1	10680000	4010	150.80	2.73	12	0.29	249.00	13732.00	41100	20231108	-8.64	8520	20221221	340.73	41100	-8.64	20231108	8670	333.10	20230314	41100	-8.64	20231108	8520	340.73	20221221	1.52	N	241710	500	53 억	603691	N	N	182	N	N
64	20231219	100958	57	100.00	KOSDAQ	화학	N	N	N	N	N	37850	-400	5	-1.05	388998350	10246	16.34	38100	38400	37700	49700	26800	38250	37964.45	5.65	0	4031	39850	39050	38250	37450	36650	39450	37850	53	11450	500	23710	50	1	10680000	4042	152.01	2.76	12	0.10	249.00	13732.00	41100	20231108	-7.91	8520	20221221	344.25	41100	-7.91	20231108	8670	336.56	20230314	41100	-7.91	20231108	8520	344.25	20221221	1.52	N	241710	500	53 억	603691	N	N	182	N	N
65	20231219	090954	57	100.00	KOSDAQ	화학	N	N	N	N	N	38200	-50	5	-0.13	19854850	521	0.83	38100	38400	37900	49700	26800	38250	38093.83	5.65	0	119	39850	39050	38250	37450	36650	39450	37850	53	11450	500	23710	50	1	10680000	4080	153.41	2.78	12	0.00	249.00	13732.00	41100	20231108	-7.06	8520	20221221	348.36	41100	-7.06	20231108	8670	340.60	20230314	41100	-7.06	20231108	8520	348.36	20221221	1.52	N	241710	500	53 억	603691	N	N	182	N	N
66	20231218	160953	57	100.00	KOSDAQ	화학	N	N	N	N	N	38250	1000	2	2.68	2382156750	62461	58.18	37800	39050	37450	48400	26100	37250	38138.24	5.34	0	28087	41816	39532	38016	35732	34216	38775	34975	53	11150	500	23090	50	1	10680000	4085	153.61	2.79	12	0.58	249.00	13732.00	41100	20231108	-6.93	8520	20221221	348.94	41100	-6.93	20231108	8670	341.18	20230314	41100	-6.93	20231108	8520	348.94	20221221	1.53	N	241710	500	53 억	570609	N	N	182	N	N
67	20231218	150956	57	100.00	KOSDAQ	화학	N	N	N	N	N	37900	650	2	1.74	2230725300	58483	54.47	37800	39050	37450	48400	26100	37250	38143.14	5.34	0	26987	41816	39532	38016	35732	34216	38775	34975	53	11150	500	23090	50	1	10680000	4048	152.21	2.76	12	0.55	249.00	13732.00	41100	20231108	-7.79	8520	20221221	344.84	41100	-7.79	20231108	8670	337.14	20230314	41100	-7.79	20231108	8520	344.84	20221221	1.53	N	241710	500	53 억	570609	N	N	0	N	N
68	20231218	140952	57	100.00	KOSDAQ	화학	N	N	N	N	N	38450	1200	2	3.22	1408498200	36833	34.31	37800	39050	37450	48400	26100	37250	38240.12	5.34	0	13572	41816	39532	38016	35732	34216	38775	34975	53	11150	500	23090	50	1	10680000	4106	154.42	2.80	12	0.34	249.00	13732.00	41100	20231108	-6.45	8520	20221221	351.29	41100	-6.45	20231108	8670	343.48	20230314	41100	-6.45	20231108	8520	351.29	20221221	1.53	N	241710	500	53 억	570609	N	N	0	N	N
69	20231218	130952	57	100.00	KOSDAQ	화학	N	N	N	N	N	38350	1100	2	2.95	1254766900	32851	30.60	37800	39050	37450	48400	26100	37250	38195.70	5.34	0	13056	41816	39532	38016	35732	34216	38775	34975	53	11150	500	23090	50	1	10680000	4096	154.02	2.79	12	0.31	249.00	13732.00	41100	20231108	-6.69	8520	20221221	350.12	41100	-6.69	20231108	8670	342.33	20230314	41100	-6.69	20231108	8520	350.12	20221221	1.53	N	241710	500	53 억	570609	N	N	0	N	N
70	20231218	120947	57	100.00	KOSDAQ	화학	N	N	N	N	N	38350	1100	2	2.95	720996350	18816	17.53	37800	39050	37450	48400	26100	37250	38318.26	5.34	0	2221	41816	39532	38016	35732	34216	38775	34975	53	11150	500	23090	50	1	10680000	4096	154.02	2.79	12	0.18	249.00	13732.00	41100	20231108	-6.69	8520	20221221	350.12	41100	-6.69	20231108	8670	342.33	20230314	41100	-6.69	20231108	8520	350.12	20221221	1.53	N	241710	500	53 억	570609	N	N	0	N	N
71	20231218	110949	57	100.00	KOSDAQ	화학	N	N	N	N	N	38550	1300	2	3.49	495156400	12909	12.02	37800	39050	37450	48400	26100	37250	38357.46	5.34	0	869	41816	39532	38016	35732	34216	38775	34975	53	11150	500	23090	50	1	10680000	4117	154.82	2.81	12	0.12	249.00	13732.00	41100	20231108	-6.20	8520	20221221	352.46	41100	-6.20	20231108	8670	344.64	20230314	41100	-6.20	20231108	8520	352.46	20221221	1.53	N	241710	500	53 억	570609	N	N	0	N	N
72	20231218	100948	57	100.00	KOSDAQ	화학	N	N	N	N	N	38400	1150	2	3.09	384365300	10032	9.34	37800	39050	37450	48400	26100	37250	38313.93	5.34	0	574	41816	39532	38016	35732	34216	38775	34975	53	11150	500	23090	50	1	10680000	4101	154.22	2.80	12	0.09	249.00	13732.00	41100	20231108	-6.57	8520	20221221	350.70	41100	-6.57	20231108	8670	342.91	20230314	41100	-6.57	20231108	8520	350.70	20221221	1.53	N	241710	500	53 억	570609	N	N	0	N	N
73	20231218	090946	57	100.00	KOSDAQ	화학	N	N	N	N	N	37750	500	2	1.34	47634150	1264	1.18	37800	37800	37450	48400	26100	37250	37685.25	5.34	0	94	41816	39532	38016	35732	34216	38775	34975	53	11150	500	23090	50	1	10680000	4032	151.61	2.75	12	0.01	249.00	13732.00	41100	20231108	-8.15	8520	20221221	343.08	41100	-8.15	20231108	8670	335.41	20230314	41100	-8.15	20231108	8520	343.08	20221221	1.53	N	241710	500	53 억	570609	N	N	0	N	N
74	20231215	160948	57	100.00	KOSDAQ	화학	N	N	N	N	N	37250	-3050	5	-7.57	4116454150	106959	136.37	40300	40300	36500	52300	28250	40300	38490.54	5.38	0	-4106	41166	40732	39966	39532	38766	40950	39750	53	12000	500	24980	50	1	10680000	3978	149.60	2.71	12	1.00	249.00	13732.00	41100	20231108	-9.37	8520	20221221	337.21	41100	-9.37	20231108	8670	329.64	20230314	41100	-9.37	20231108	8520	337.21	20221221	1.52	N	241710	500	53 억	574966	N	N	831	N	N
75	20231215	150952	57	100.00	KOSDAQ	화학	N	N	N	N	N	38200	-2100	5	-5.21	3557796950	92081	117.40	40300	40300	37700	52300	28250	40300	38637.69	5.38	0	-1280	41166	40732	39966	39532	38766	40950	39750	53	12000	500	24980	50	1	10680000	4080	153.41	2.78	12	0.86	249.00	13732.00	41100	20231108	-7.06	8520	20221221	348.36	41100	-7.06	20231108	8670	340.60	20230314	41100	-7.06	20231108	8520	348.36	20221221	1.52	N	241710	500	53 억	574966	N	N	831	N	N
76	20231215	140951	57	100.00	KOSDAQ	화학	N	N	N	N	N	37850	-2450	5	-6.08	2847096600	73462	93.66	40300	40300	37700	52300	28250	40300	38756.05	5.38	0	-247	41166	40732	39966	39532	38766	40950	39750	53	12000	500	24980	50	1	10680000	4042	152.01	2.76	12	0.69	249.00	13732.00	41100	20231108	-7.91	8520	20221221	344.25	41100	-7.91	20231108	8670	336.56	20230314	41100	-7.91	20231108	8520	344.25	20221221	1.52	N	241710	500	53 억	574966	N	N	831	N	N
77	20231215	130945	57	100.00	KOSDAQ	화학	N	N	N	N	N	38950	-1350	5	-3.35	1648851250	42318	53.95	40300	40300	38500	52300	28250	40300	38963.35	5.38	0	-10328	41166	40732	39966	39532	38766	40950	39750	53	12000	500	24980	50	1	10680000	4160	156.43	2.84	12	0.40	249.00	13732.00	41100	20231108	-5.23	8520	20221221	357.16	41100	-5.23	20231108	8670	349.25	20230314	41100	-5.23	20231108	8520	357.16	20221221	1.52	N	241710	500	53 억	574966	N	N	831	N	N
78	20231215	120947	57	100.00	KOSDAQ	화학	N	N	N	N	N	38950	-1350	5	-3.35	1397249950	35855	45.71	40300	40300	38500	52300	28250	40300	38969.46	5.38	0	-10491	41166	40732	39966	39532	38766	40950	39750	53	12000	500	24980	50	1	10680000	4160	156.43	2.84	12	0.34	249.00	13732.00	41100	20231108	-5.23	8520	20221221	357.16	41100	-5.23	20231108	8670	349.25	20230314	41100	-5.23	20231108	8520	357.16	20221221	1.52	N	241710	500	53 억	574966	N	N	831	N	N
79	20231215	110941	57	100.00	KOSDAQ	화학	N	N	N	N	N	39000	-1300	5	-3.23	1105868000	28357	36.15	40300	40300	38500	52300	28250	40300	38998.06	5.38	0	-8155	41166	40732	39966	39532	38766	40950	39750	53	12000	500	24980	50	1	10680000	4165	156.63	2.84	12	0.27	249.00	13732.00	41100	20231108	-5.11	8520	20221221	357.75	41100	-5.11	20231108	8670	349.83	20230314	41100	-5.11	20231108	8520	357.75	20221221	1.52	N	241710	500	53 억	574966	N	N	831	N	N
80	20231215	100947	57	100.00	KOSDAQ	화학	N	N	N	N	N	39100	-1200	5	-2.98	867933750	22264	28.39	40300	40300	38500	52300	28250	40300	38983.73	5.38	0	-5335	41166	40732	39966	39532	38766	40950	39750	53	12000	500	24980	50	1	10680000	4176	157.03	2.85	12	0.21	249.00	13732.00	41100	20231108	-4.87	8520	20221221	358.92	41100	-4.87	20231108	8670	350.98	20230314	41100	-4.87	20231108	8520	358.92	20221221	1.52	N	241710	500	53 억	574966	N	N	831	N	N
81	20231215	090951	57	100.00	KOSDAQ	화학	N	N	N	N	N	39300	-1000	5	-2.48	176501500	4462	5.69	40300	40300	39150	52300	28250	40300	39556.59	5.38	0	-1404	41166	40732	39966	39532	38766	40950	39750	53	12000	500	24980	50	1	10680000	4197	157.83	2.86	12	0.04	249.00	13732.00	41100	20231108	-4.38	8520	20221221	361.27	41100	-4.38	20231108	8670	353.29	20230314	41100	-4.38	20231108	8520	361.27	20221221	1.52	N	241710	500	53 억	574966	N	N	831	N	N
82	20231214	160942	57	100.00	KOSDAQ	화학	N	N	N	N	N	40300	1100	2	2.81	3116015250	77876	107.00	39350	40400	39200	50900	27450	39200	40012.21	5.32	0	3561	40800	40000	39350	38550	37900	40400	38950	53	11700	500	24300	50	1	10680000	4304	161.85	2.93	12	0.73	249.00	13732.00	41100	20231108	-1.95	8520	20221221	373.00	41100	-1.95	20231108	8670	364.82	20230314	41100	-1.95	20231108	8520	373.00	20221221	1.51	N	241710	500	53 억	567868	N	N	831	N	N
83	20231214	151016	57	100.00	KOSDAQ	화학	N	N	N	N	N	39850	650	2	1.66	2513386200	62882	86.40	39350	40400	39200	50900	27450	39200	39969.93	5.32	0	3100	40800	40000	39350	38550	37900	40400	38950	53	11700	500	24300	50	1	10680000	4256	160.04	2.90	12	0.59	249.00	13732.00	41100	20231108	-3.04	8520	20221221	367.72	41100	-3.04	20231108	8670	359.63	20230314	41100	-3.04	20231108	8520	367.72	20221221	1.51	N	241710	500	53 억	567868	N	N	171	N	N
84	20231214	140944	57	100.00	KOSDAQ	화학	N	N	N	N	N	39700	500	2	1.28	2177541500	54441	74.80	39350	40400	39200	50900	27450	39200	39998.25	5.32	0	5159	40800	40000	39350	38550	37900	40400	38950	53	11700	500	24300	50	1	10680000	4240	159.44	2.89	12	0.51	249.00	13732.00	41100	20231108	-3.41	8520	20221221	365.96	41100	-3.41	20231108	8670	357.90	20230314	41100	-3.41	20231108	8520	365.96	20221221	1.51	N	241710	500	53 억	567868	N	N	171	N	N
85	20231214	131012	57	100.00	KOSDAQ	화학	N	N	N	N	N	40050	850	2	2.17	2033051300	50803	69.80	39350	40400	39200	50900	27450	39200	40018.40	5.32	0	5671	40800	40000	39350	38550	37900	40400	38950	53	11700	500	24300	50	1	10680000	4277	160.84	2.92	12	0.48	249.00	13732.00	41100	20231108	-2.55	8520	20221221	370.07	41100	-2.55	20231108	8670	361.94	20230314	41100	-2.55	20231108	8520	370.07	20221221	1.51	N	241710	500	53 억	567868	N	N	171	N	N
86	20231214	121028	57	100.00	KOSDAQ	화학	N	N	N	N	N	40300	1100	2	2.81	1772558900	44321	60.90	39350	40400	39200	50900	27450	39200	39993.73	5.32	0	5510	40800	40000	39350	38550	37900	40400	38950	53	11700	500	24300	50	1	10680000	4304	161.85	2.93	12	0.41	249.00	13732.00	41100	20231108	-1.95	8520	20221221	373.00	41100	-1.95	20231108	8670	364.82	20230314	41100	-1.95	20231108	8520	373.00	20221221	1.51	N	241710	500	53 억	567868	N	N	171	N	N
87	20231214	111001	57	100.00	KOSDAQ	화학	N	N	N	N	N	39950	750	2	1.91	1211110200	30348	41.70	39350	40400	39200	50900	27450	39200	39907.51	5.32	0	4667	40800	40000	39350	38550	37900	40400	38950	53	11700	500	24300	50	1	10680000	4267	160.44	2.91	12	0.28	249.00	13732.00	41100	20231108	-2.80	8520	20221221	368.90	41100	-2.80	20231108	8670	360.78	20230314	41100	-2.80	20231108	8520	368.90	20221221	1.51	N	241710	500	53 억	567868	N	N	171	N	N
88	20231214	100934	57	100.00	KOSDAQ	화학	N	N	N	N	N	39850	650	2	1.66	939913450	23549	32.36	39350	40400	39200	50900	27450	39200	39913.22	5.32	0	6040	40800	40000	39350	38550	37900	40400	38950	53	11700	500	24300	50	1	10680000	4256	160.04	2.90	12	0.22	249.00	13732.00	41100	20231108	-3.04	8520	20221221	367.72	41100	-3.04	20231108	8670	359.63	20230314	41100	-3.04	20231108	8520	367.72	20221221	1.51	N	241710	500	53 억	567868	N	N	171	N	N
89	20231214	090914	57	100.00	KOSDAQ	화학	N	N	N	N	N	39500	300	2	0.77	115996550	2933	4.03	39350	39850	39300	50900	27450	39200	39549.25	5.32	0	-362	40800	40000	39350	38550	37900	40400	38950	53	11700	500	24300	50	1	10680000	4219	158.63	2.88	12	0.03	249.00	13732.00	41100	20231108	-3.89	8520	20221221	363.62	41100	-3.89	20231108	8670	355.59	20230314	41100	-3.89	20231108	8520	363.62	20221221	1.51	N	241710	500	53 억	567868	N	N	171	N	N
90	20231213	160939	57	100.00	KOSDAQ	화학	N	N	N	N	N	39200	200	2	0.51	2868984200	72668	96.18	39000	40150	38700	50700	27300	39000	39480.98	5.45	0	-12303	41066	40032	39366	38332	37666	39700	38000	53	11700	500	24180	50	1	10680000	4187	157.43	2.85	12	0.68	249.00	13732.00	41100	20231108	-4.62	8520	20221221	360.09	41100	-4.62	20231108	8670	352.13	20230314	41100	-4.62	20231108	8520	360.09	20221221	1.52	N	241710	500	53 억	581909	N	N	171	N	N
91	20231213	150959	57	100.00	KOSDAQ	화학	N	N	N	N	N	39250	250	2	0.64	2698471450	68325	90.44	39000	40150	38700	50700	27300	39000	39494.64	5.45	0	-11067	41066	40032	39366	38332	37666	39700	38000	53	11700	500	24180	50	1	10680000	4192	157.63	2.86	12	0.64	249.00	13732.00	41100	20231108	-4.50	8520	20221221	360.68	41100	-4.50	20231108	8670	352.71	20230314	41100	-4.50	20231108	8520	360.68	20221221	1.52	N	241710	500	53 억	581909	N	N	144	N	N
92	20231213	140958	57	100.00	KOSDAQ	화학	N	N	N	N	N	39300	300	2	0.77	2304124800	58294	77.16	39000	40150	38700	50700	27300	39000	39525.93	5.45	0	-7151	41066	40032	39366	38332	37666	39700	38000	53	11700	500	24180	50	1	10680000	4197	157.83	2.86	12	0.55	249.00	13732.00	41100	20231108	-4.38	8520	20221221	361.27	41100	-4.38	20231108	8670	353.29	20230314	41100	-4.38	20231108	8520	361.27	20221221	1.52	N	241710	500	53 억	581909	N	N	144	N	N
93	20231213	131004	57	100.00	KOSDAQ	화학	N	N	N	N	N	39350	350	2	0.90	2127001100	53786	71.19	39000	40150	38700	50700	27300	39000	39545.63	5.45	0	-5399	41066	40032	39366	38332	37666	39700	38000	53	11700	500	24180	50	1	10680000	4203	158.03	2.87	12	0.50	249.00	13732.00	41100	20231108	-4.26	8520	20221221	361.85	41100	-4.26	20231108	8670	353.86	20230314	41100	-4.26	20231108	8520	361.85	20221221	1.52	N	241710	500	53 억	581909	N	N	144	N	N
94	20231213	120958	57	100.00	KOSDAQ	화학	N	N	N	N	N	39600	600	2	1.54	1787938800	45221	59.85	39000	40150	38700	50700	27300	39000	39537.80	5.45	0	-818	41066	40032	39366	38332	37666	39700	38000	53	11700	500	24180	50	1	10680000	4229	159.04	2.88	12	0.42	249.00	13732.00	41100	20231108	-3.65	8520	20221221	364.79	41100	-3.65	20231108	8670	356.75	20230314	41100	-3.65	20231108	8520	364.79	20221221	1.52	N	241710	500	53 억	581909	N	N	144	N	N
95	20231213	111001	57	100.00	KOSDAQ	화학	N	N	N	N	N	39600	600	2	1.54	1439324300	36385	48.16	39000	40150	38700	50700	27300	39000	39558.18	5.45	0	2521	41066	40032	39366	38332	37666	39700	38000	53	11700	500	24180	50	1	10680000	4229	159.04	2.88	12	0.34	249.00	13732.00	41100	20231108	-3.65	8520	20221221	364.79	41100	-3.65	20231108	8670	356.75	20230314	41100	-3.65	20231108	8520	364.79	20221221	1.52	N	241710	500	53 억	581909	N	N	144	N	N
96	20231213	101007	57	100.00	KOSDAQ	화학	N	N	N	N	N	39750	750	2	1.92	469680400	11972	15.85	39000	39800	38700	50700	27300	39000	39231.57	5.45	0	3590	41066	40032	39366	38332	37666	39700	38000	53	11700	500	24180	50	1	10680000	4245	159.64	2.89	12	0.11	249.00	13732.00	41100	20231108	-3.28	8520	20221221	366.55	41100	-3.28	20231108	8670	358.48	20230314	41100	-3.28	20231108	8520	366.55	20221221	1.52	N	241710	500	53 억	581909	N	N	144	N	N
97	20231213	090953	57	100.00	KOSDAQ	화학	N	N	N	N	N	38700	-300	5	-0.77	27976900	722	0.96	39000	39000	38700	50700	27300	39000	38749.17	5.45	0	14	41066	40032	39366	38332	37666	39700	38000	53	11700	500	24180	50	1	10680000	4133	155.42	2.82	12	0.01	249.00	13732.00	41100	20231108	-5.84	8520	20221221	354.23	41100	-5.84	20231108	8670	346.37	20230314	41100	-5.84	20231108	8520	354.23	20221221	1.52	N	241710	500	53 억	581909	N	N	144	N	N
98	20231212	160920	57	100.00	KOSDAQ	화학	N	N	N	N	N	39000	-650	5	-1.64	2968982950	75397	32.87	39750	40400	38700	51500	27800	39650	39378.07	5.49	0	-5682	42250	40950	39200	37900	36150	41600	38550	53	11850	500	24580	50	1	10680000	4165	156.63	2.84	12	0.71	249.00	13732.00	41100	20231108	-5.11	8520	20221221	357.75	41100	-5.11	20231108	8670	349.83	20230314	41100	-5.11	20231108	8520	357.75	20221221	1.56	N	241710	500	53 억	586035	N	N	144	N	N
99	20231212	150927	57	100.00	KOSDAQ	화학	N	N	N	N	N	39100	-550	5	-1.39	2686200550	68155	29.71	39750	40400	38700	51500	27800	39650	39413.07	5.49	0	-2421	42250	40950	39200	37900	36150	41600	38550	53	11850	500	24580	50	1	10680000	4176	157.03	2.85	12	0.64	249.00	13732.00	41100	20231108	-4.87	8520	20221221	358.92	41100	-4.87	20231108	8670	350.98	20230314	41100	-4.87	20231108	8520	358.92	20221221	1.56	N	241710	500	53 억	586035	N	N	84	N	N
100	20231212	140837	57	100.00	KOSDAQ	화학	N	N	N	N	N	38950	-700	5	-1.77	2331642400	59032	25.74	39750	40400	38850	51500	27800	39650	39497.91	5.49	0	-4461	42250	40950	39200	37900	36150	41600	38550	53	11850	500	24580	50	1	10680000	4160	156.43	2.84	12	0.55	249.00	13732.00	41100	20231108	-5.23	8520	20221221	357.16	41100	-5.23	20231108	8670	349.25	20230314	41100	-5.23	20231108	8520	357.16	20221221	1.56	N	241710	500	53 억	586035	N	N	84	N	N
101	20231212	130841	57	100.00	KOSDAQ	화학	N	N	N	N	N	38950	-700	5	-1.77	2041062700	51585	22.49	39750	40400	38850	51500	27800	39650	39566.96	5.49	0	-6857	42250	40950	39200	37900	36150	41600	38550	53	11850	500	24580	50	1	10680000	4160	156.43	2.84	12	0.48	249.00	13732.00	41100	20231108	-5.23	8520	20221221	357.16	41100	-5.23	20231108	8670	349.25	20230314	41100	-5.23	20231108	8520	357.16	20221221	1.56	N	241710	500	53 억	586035	N	N	84	N	N
102	20231212	120832	57	100.00	KOSDAQ	화학	N	N	N	N	N	39150	-500	5	-1.26	1656409300	41730	18.19	39750	40400	39050	51500	27800	39650	39693.50	5.49	0	-6275	42250	40950	39200	37900	36150	41600	38550	53	11850	500	24580	50	1	10680000	4181	157.23	2.85	12	0.39	249.00	13732.00	41100	20231108	-4.74	8520	20221221	359.51	41100	-4.74	20231108	8670	351.56	20230314	41100	-4.74	20231108	8520	359.51	20221221	1.56	N	241710	500	53 억	586035	N	N	84	N	N
103	20231212	110846	57	100.00	KOSDAQ	화학	N	N	N	N	N	39400	-250	5	-0.63	1333753450	33537	14.62	39750	40400	39300	51500	27800	39650	39769.65	5.49	0	-5037	42250	40950	39200	37900	36150	41600	38550	53	11850	500	24580	50	1	10680000	4208	158.23	2.87	12	0.31	249.00	13732.00	41100	20231108	-4.14	8520	20221221	362.44	41100	-4.14	20231108	8670	354.44	20230314	41100	-4.14	20231108	8520	362.44	20221221	1.56	N	241710	500	53 억	586035	N	N	84	N	N
104	20231212	100919	57	100.00	KOSDAQ	화학	N	N	N	N	N	39650	0	3	0.00	1148832000	28861	12.58	39750	40400	39300	51500	27800	39650	39805.75	5.49	0	-3996	42250	40950	39200	37900	36150	41600	38550	53	11850	500	24580	50	1	10680000	4235	159.24	2.89	12	0.27	249.00	13732.00	41100	20231108	-3.53	8520	20221221	365.38	41100	-3.53	20231108	8670	357.32	20230314	41100	-3.53	20231108	8520	365.38	20221221	1.56	N	241710	500	53 억	586035	N	N	84	N	N
105	20231212	090919	57	100.00	KOSDAQ	화학	N	N	N	N	N	40250	600	2	1.51	359696800	8986	3.92	39750	40400	39450	51500	27800	39650	40029.04	5.49	0	2094	42250	40950	39200	37900	36150	41600	38550	53	11850	500	24580	50	1	10680000	4299	161.65	2.93	12	0.08	249.00	13732.00	41100	20231108	-2.07	8520	20221221	372.42	41100	-2.07	20231108	8670	364.24	20230314	41100	-2.07	20231108	8520	372.42	20221221	1.56	N	241710	500	53 억	586035	N	N	84	N	N
106	20231211	160922	57	100.00	KOSDAQ	화학	N	N	N	N	N	39650	2300	2	6.16	9024200100	228743	274.65	37450	40500	37450	48550	26150	37350	39451.10	5.40	2967	16560	39783	38566	36533	35316	33283	39175	35925	53	11200	500	23150	50	1	10680000	4235	159.24	2.89	12	2.14	249.00	13732.00	41100	20231108	-3.53	7600	20221207	421.71	41100	-3.53	20231108	8670	357.32	20230314	41100	-3.53	20231108	8520	365.38	20221221	1.52	N	241710	500	53 억	577021	N	N	84	N	N
107	20231211	150920	57	100.00	KOSDAQ	화학	N	N	N	N	N	39400	2050	2	5.49	8718491750	221022	265.38	37450	40500	37450	48550	26150	37350	39446.28	5.40	2967	15372	39783	38566	36533	35316	33283	39175	35925	53	11200	500	23150	50	1	10680000	4208	158.23	2.87	12	2.07	249.00	13732.00	41100	20231108	-4.14	7600	20221207	418.42	41100	-4.14	20231108	8670	354.44	20230314	41100	-4.14	20231108	8520	362.44	20221221	1.52	N	241710	500	53 억	577021	N	N	78	N	N
108	20231211	140918	57	100.00	KOSDAQ	화학	N	N	N	N	N	39300	1950	2	5.22	7704468400	195425	234.65	37450	40500	37450	48550	26150	37350	39424.19	5.40	2967	11818	39783	38566	36533	35316	33283	39175	35925	53	11200	500	23150	50	1	10680000	4197	157.83	2.86	12	1.83	249.00	13732.00	41100	20231108	-4.38	7600	20221207	417.11	41100	-4.38	20231108	8670	353.29	20230314	41100	-4.38	20231108	8520	361.27	20221221	1.52	N	241710	500	53 억	577021	N	N	78	N	N
109	20231211	130918	57	100.00	KOSDAQ	화학	N	N	N	N	N	39300	1950	2	5.22	7066831150	179268	215.25	37450	40500	37450	48550	26150	37350	39420.51	5.40	2967	14672	39783	38566	36533	35316	33283	39175	35925	53	11200	500	23150	50	1	10680000	4197	157.83	2.86	12	1.68	249.00	13732.00	41100	20231108	-4.38	7600	20221207	417.11	41100	-4.38	20231108	8670	353.29	20230314	41100	-4.38	20231108	8520	361.27	20221221	1.52	N	241710	500	53 억	577021	N	N	78	N	N
110	20231211	120920	57	100.00	KOSDAQ	화학	N	N	N	N	N	38950	1600	2	4.28	6626313850	168052	201.78	37450	40500	37450	48550	26150	37350	39430.16	5.40	2967	15701	39783	38566	36533	35316	33283	39175	35925	53	11200	500	23150	50	1	10680000	4160	156.43	2.84	12	1.57	249.00	13732.00	41100	20231108	-5.23	7600	20221207	412.50	41100	-5.23	20231108	8670	349.25	20230314	41100	-5.23	20231108	8520	357.16	20221221	1.52	N	241710	500	53 억	577021	N	N	78	N	N
111	20231211	110915	57	100.00	KOSDAQ	화학	N	N	N	N	N	39850	2500	2	6.69	6121340050	155226	186.38	37450	40500	37450	48550	26150	37350	39435.04	5.40	2967	16571	39783	38566	36533	35316	33283	39175	35925	53	11200	500	23150	50	1	10680000	4256	160.04	2.90	12	1.45	249.00	13732.00	41100	20231108	-3.04	7600	20221207	424.34	41100	-3.04	20231108	8670	359.63	20230314	41100	-3.04	20231108	8520	367.72	20221221	1.52	N	241710	500	53 억	577021	N	N	78	N	N
112	20231211	100913	57	100.00	KOSDAQ	화학	N	N	N	N	N	39600	2250	2	6.02	4268441900	108914	130.77	37450	40150	37450	48550	26150	37350	39190.97	5.40	2967	12409	39783	38566	36533	35316	33283	39175	35925	53	11200	500	23150	50	1	10680000	4229	159.04	2.88	12	1.02	249.00	13732.00	41100	20231108	-3.65	7600	20221207	421.05	41100	-3.65	20231108	8670	356.75	20230314	41100	-3.65	20231108	8520	364.79	20221221	1.52	N	241710	500	53 억	577021	N	N	78	N	N
113	20231211	090914	57	100.00	KOSDAQ	화학	N	N	N	N	N	38100	750	2	2.01	205678450	5443	6.54	37450	38100	37450	48550	26150	37350	37787.86	5.40	2967	1033	39783	38566	36533	35316	33283	39175	35925	53	11200	500	23150	50	1	10680000	4069	153.01	2.77	12	0.05	249.00	13732.00	41100	20231108	-7.30	7600	20221207	401.32	41100	-7.30	20231108	8670	339.45	20230314	41100	-7.30	20231108	8520	347.18	20221221	1.52	N	241710	500	53 억	577021	N	N	78	N	N
114	20231208	160904	57	100.00	KOSDAQ	화학	N	N	N	N	N	37350	2000	2	5.66	3004954500	83112	138.95	35350	37750	34500	45950	24750	35350	36154.72	5.40	0	-1762	36616	35982	35366	34732	34116	35675	34425	53	10600	500	21910	50	1	10680000	3989	150.00	2.72	12	0.78	249.00	13732.00	41100	20231108	-9.12	7600	20221207	391.45	41100	-9.12	20231108	8670	330.80	20230314	41100	-9.12	20231108	8520	338.38	20221221	1.52	N	241710	500	53 억	577021	N	N	78	N	N
115	20231208	150909	57	100.00	KOSDAQ	화학	N	N	N	N	N	37300	1950	2	5.52	2868415150	79452	132.83	35350	37750	34500	45950	24750	35350	36102.49	5.40	0	-3102	36616	35982	35366	34732	34116	35675	34425	53	10600	500	21910	50	1	10680000	3984	149.80	2.72	12	0.74	249.00	13732.00	41100	20231108	-9.25	7600	20221207	390.79	41100	-9.25	20231108	8670	330.22	20230314	41100	-9.25	20231108	8520	337.79	20221221	1.52	N	241710	500	53 억	577021	N	N	45	N	N
116	20231208	140906	57	100.00	KOSDAQ	화학	N	N	N	N	N	36200	850	2	2.40	1679255300	47391	79.23	35350	36350	34500	45950	24750	35350	35434.05	5.40	0	-6184	36616	35982	35366	34732	34116	35675	34425	53	10600	500	21910	50	1	10680000	3866	145.38	2.64	12	0.44	249.00	13732.00	41100	20231108	-11.92	7600	20221207	376.32	41100	-11.92	20231108	8670	317.53	20230314	41100	-11.92	20231108	8520	324.88	20221221	1.52	N	241710	500	53 억	577021	N	N	45	N	N
117	20231208	130905	57	100.00	KOSDAQ	화학	N	N	N	N	N	35550	200	2	0.57	1045292250	29784	49.80	35350	36000	34500	45950	24750	35350	35095.76	5.40	0	-7493	36616	35982	35366	34732	34116	35675	34425	53	10600	500	21910	50	1	10680000	3797	142.77	2.59	12	0.28	249.00	13732.00	41100	20231108	-13.50	7600	20221207	367.76	41100	-13.50	20231108	8670	310.03	20230314	41100	-13.50	20231108	8520	317.25	20221221	1.52	N	241710	500	53 억	577021	N	N	45	N	N
118	20231208	120903	57	100.00	KOSDAQ	화학	N	N	N	N	N	34950	-400	5	-1.13	749706700	21423	35.82	35350	36000	34500	45950	24750	35350	34995.41	5.40	0	-6379	36616	35982	35366	34732	34116	35675	34425	53	10600	500	21910	50	1	10680000	3733	140.36	2.55	12	0.20	249.00	13732.00	41100	20231108	-14.96	7600	20221207	359.87	41100	-14.96	20231108	8670	303.11	20230314	41100	-14.96	20231108	8520	310.21	20221221	1.52	N	241710	500	53 억	577021	N	N	45	N	N
119	20231208	110859	57	100.00	KOSDAQ	화학	N	N	N	N	N	34750	-600	5	-1.70	557620200	15907	26.59	35350	36000	34500	45950	24750	35350	35055.02	5.40	0	-4091	36616	35982	35366	34732	34116	35675	34425	53	10600	500	21910	50	1	10680000	3711	139.56	2.53	12	0.15	249.00	13732.00	41100	20231108	-15.45	7600	20221207	357.24	41100	-15.45	20231108	8670	300.81	20230314	41100	-15.45	20231108	8520	307.86	20221221	1.52	N	241710	500	53 억	577021	N	N	45	N	N
120	20231208	100908	57	100.00	KOSDAQ	화학	N	N	N	N	N	35200	-150	5	-0.42	203315050	5736	9.59	35350	36000	35150	45950	24750	35350	35445.44	5.40	0	-726	36616	35982	35366	34732	34116	35675	34425	53	10600	500	21910	50	1	10680000	3759	141.37	2.56	12	0.05	249.00	13732.00	41100	20231108	-14.36	7600	20221207	363.16	41100	-14.36	20231108	8670	306.00	20230314	41100	-14.36	20231108	8520	313.15	20221221	1.52	N	241710	500	53 억	577021	N	N	45	N	N
121	20231208	090857	57	100.00	KOSDAQ	화학	N	N	N	N	N	35300	-50	5	-0.14	18747450	530	0.89	35350	35450	35300	45950	24750	35350	35372.55	5.40	0	-115	36616	35982	35366	34732	34116	35675	34425	53	10600	500	21910	50	1	10680000	3770	141.77	2.57	12	0.00	249.00	13732.00	41100	20231108	-14.11	7600	20221207	364.47	41100	-14.11	20231108	8670	307.15	20230314	41100	-14.11	20231108	8520	314.32	20221221	1.52	N	241710	500	53 억	577021	N	N	45	N	N
122	20231207	160901	57	100.00	KOSDAQ	화학	N	N	N	N	N	35350	-650	5	-1.81	2104225400	59688	125.63	36000	36000	34750	46800	25200	36000	35253.74	5.52	0	-10683	37733	36866	36133	35266	34533	36500	34900	53	10800	500	22320	50	1	10680000	3775	141.97	2.57	12	0.56	249.00	13732.00	41100	20231108	-13.99	7600	20221207	365.13	41100	-13.99	20231108	8670	307.73	20230314	41100	-13.99	20231108	7600	365.13	20221207	1.52	N	241710	500	53 억	589888	N	N	45	N	N
123	20231207	150903	57	100.00	KOSDAQ	화학	N	N	N	N	N	35400	-600	5	-1.67	1814926500	51523	108.44	36000	36000	34750	46800	25200	36000	35225.56	5.52	0	-6766	37733	36866	36133	35266	34533	36500	34900	53	10800	500	22320	50	1	10680000	3781	142.17	2.58	12	0.48	249.00	13732.00	41100	20231108	-13.87	7600	20221207	365.79	41100	-13.87	20231108	8670	308.30	20230314	41100	-13.87	20231108	7600	365.79	20221207	1.52	N	241710	500	53 억	589888	N	N	966	N	N
124	20231207	140858	57	100.00	KOSDAQ	화학	N	N	N	N	N	35150	-850	5	-2.36	1243685000	35353	74.41	36000	36000	34750	46800	25200	36000	35179.05	5.52	0	-4969	37733	36866	36133	35266	34533	36500	34900	53	10800	500	22320	50	1	10680000	3754	141.16	2.56	12	0.33	249.00	13732.00	41100	20231108	-14.48	7600	20221207	362.50	41100	-14.48	20231108	8670	305.42	20230314	41100	-14.48	20231108	7600	362.50	20221207	1.52	N	241710	500	53 억	589888	N	N	966	N	N
125	20231207	130857	57	100.00	KOSDAQ	화학	N	N	N	N	N	35000	-1000	5	-2.78	831048450	23578	49.63	36000	36000	34800	46800	25200	36000	35246.77	5.52	0	-5535	37733	36866	36133	35266	34533	36500	34900	53	10800	500	22320	50	1	10680000	3738	140.56	2.55	12	0.22	249.00	13732.00	41100	20231108	-14.84	7600	20221207	360.53	41100	-14.84	20231108	8670	303.69	20230314	41100	-14.84	20231108	7600	360.53	20221207	1.52	N	241710	500	53 억	589888	N	N	966	N	N
126	20231207	120859	57	100.00	KOSDAQ	화학	N	N	N	N	N	34900	-1100	5	-3.06	697931950	19778	41.63	36000	36000	34800	46800	25200	36000	35288.30	5.52	0	-5425	37733	36866	36133	35266	34533	36500	34900	53	10800	500	22320	50	1	10680000	3727	140.16	2.54	12	0.19	249.00	13732.00	41100	20231108	-15.09	7600	20221207	359.21	41100	-15.09	20231108	8670	302.54	20230314	41100	-15.09	20231108	7600	359.21	20221207	1.52	N	241710	500	53 억	589888	N	N	966	N	N
127	20231207	110854	57	100.00	KOSDAQ	화학	N	N	N	N	N	35200	-800	5	-2.22	425500200	12010	25.28	36000	36000	35150	46800	25200	36000	35428.83	5.52	0	-4982	37733	36866	36133	35266	34533	36500	34900	53	10800	500	22320	50	1	10680000	3759	141.37	2.56	12	0.11	249.00	13732.00	41100	20231108	-14.36	7600	20221207	363.16	41100	-14.36	20231108	8670	306.00	20230314	41100	-14.36	20231108	7600	363.16	20221207	1.52	N	241710	500	53 억	589888	N	N	966	N	N
128	20231207	100852	57	100.00	KOSDAQ	화학	N	N	N	N	N	35550	-450	5	-1.25	270701450	7632	16.06	36000	36000	35300	46800	25200	36000	35469.27	5.52	0	-2820	37733	36866	36133	35266	34533	36500	34900	53	10800	500	22320	50	1	10680000	3797	142.77	2.59	12	0.07	249.00	13732.00	41100	20231108	-13.50	7600	20221207	367.76	41100	-13.50	20231108	8670	310.03	20230314	41100	-13.50	20231108	7600	367.76	20221207	1.52	N	241710	500	53 억	589888	N	N	966	N	N
129	20231207	090859	57	100.00	KOSDAQ	화학	N	N	N	N	N	35500	-500	5	-1.39	64734350	1816	3.82	36000	36000	35500	46800	25200	36000	35646.67	5.52	0	-1083	37733	36866	36133	35266	34533	36500	34900	53	10800	500	22320	50	1	10680000	3791	142.57	2.59	12	0.02	249.00	13732.00	41100	20231108	-13.63	7600	20221207	367.11	41100	-13.63	20231108	8670	309.46	20230314	41100	-13.63	20231108	7600	367.11	20221207	1.52	N	241710	500	53 억	589888	N	N	966	N	N
130	20231206	160850	57	100.00	KOSDAQ	화학	N	N	N	N	N	36000	-300	5	-0.83	1708454850	47455	31.05	36100	37000	35400	47150	25450	36300	36001.58	5.63	0	-11573	39500	37900	36800	35200	34100	38700	36000	53	10850	500	22500	50	1	10680000	3845	144.58	2.62	12	0.44	249.00	13732.00	41100	20231108	-12.41	7600	20221207	373.68	41100	-12.41	20231108	8670	315.22	20230314	41100	-12.41	20231108	7600	373.68	20221207	1.61	N	241710	500	53 억	601460	N	N	966	N	N
131	20231206	150903	57	100.00	KOSDAQ	화학	N	N	N	N	N	35650	-650	5	-1.79	1428626050	39659	25.95	36100	37000	35400	47150	25450	36300	36022.75	5.63	0	-8294	39500	37900	36800	35200	34100	38700	36000	53	10850	500	22500	50	1	10680000	3807	143.17	2.60	12	0.37	249.00	13732.00	41100	20231108	-13.26	7600	20221207	369.08	41100	-13.26	20231108	8670	311.19	20230314	41100	-13.26	20231108	7600	369.08	20221207	1.61	N	241710	500	53 억	601460	N	N	471	N	N
132	20231206	140900	57	100.00	KOSDAQ	화학	N	N	N	N	N	35900	-400	5	-1.10	976875650	26985	17.66	36100	37000	35650	47150	25450	36300	36200.69	5.63	0	-5938	39500	37900	36800	35200	34100	38700	36000	53	10850	500	22500	50	1	10680000	3834	144.18	2.61	12	0.25	249.00	13732.00	41100	20231108	-12.65	7600	20221207	372.37	41100	-12.65	20231108	8670	314.07	20230314	41100	-12.65	20231108	7600	372.37	20221207	1.61	N	241710	500	53 억	601460	N	N	471	N	N
133	20231206	130851	57	100.00	KOSDAQ	화학	N	N	N	N	N	36200	-100	5	-0.28	722258450	19918	13.03	36100	37000	35650	47150	25450	36300	36261.60	5.63	0	-3898	39500	37900	36800	35200	34100	38700	36000	53	10850	500	22500	50	1	10680000	3866	145.38	2.64	12	0.19	249.00	13732.00	41100	20231108	-11.92	7600	20221207	376.32	41100	-11.92	20231108	8670	317.53	20230314	41100	-11.92	20231108	7600	376.32	20221207	1.61	N	241710	500	53 억	601460	N	N	471	N	N
134	20231206	120849	57	100.00	KOSDAQ	화학	N	N	N	N	N	36150	-150	5	-0.41	680926300	18776	12.29	36100	37000	35650	47150	25450	36300	36265.78	5.63	0	-3819	39500	37900	36800	35200	34100	38700	36000	53	10850	500	22500	50	1	10680000	3861	145.18	2.63	12	0.18	249.00	13732.00	41100	20231108	-12.04	7600	20221207	375.66	41100	-12.04	20231108	8670	316.96	20230314	41100	-12.04	20231108	7600	375.66	20221207	1.61	N	241710	500	53 억	601460	N	N	471	N	N
135	20231206	110902	57	100.00	KOSDAQ	화학	N	N	N	N	N	36150	-150	5	-0.41	545907650	15062	9.86	36100	37000	35650	47150	25450	36300	36244.03	5.63	0	-2578	39500	37900	36800	35200	34100	38700	36000	53	10850	500	22500	50	1	10680000	3861	145.18	2.63	12	0.14	249.00	13732.00	41100	20231108	-12.04	7600	20221207	375.66	41100	-12.04	20231108	8670	316.96	20230314	41100	-12.04	20231108	7600	375.66	20221207	1.61	N	241710	500	53 억	601460	N	N	471	N	N
136	20231206	100851	57	100.00	KOSDAQ	화학	N	N	N	N	N	36100	-200	5	-0.55	434406300	11981	7.84	36100	37000	35650	47150	25450	36300	36257.93	5.63	0	-1668	39500	37900	36800	35200	34100	38700	36000	53	10850	500	22500	50	1	10680000	3855	144.98	2.63	12	0.11	249.00	13732.00	41100	20231108	-12.17	7600	20221207	375.00	41100	-12.17	20231108	8670	316.38	20230314	41100	-12.17	20231108	7600	375.00	20221207	1.61	N	241710	500	53 억	601460	N	N	471	N	N
137	20231206	090854	57	100.00	KOSDAQ	화학	N	N	N	N	N	36150	-150	5	-0.41	97393900	2691	1.76	36100	36750	36100	47150	25450	36300	36192.46	5.63	0	-1180	39500	37900	36800	35200	34100	38700	36000	53	10850	500	22500	50	1	10680000	3861	145.18	2.63	12	0.03	249.00	13732.00	41100	20231108	-12.04	7600	20221207	375.66	41100	-12.04	20231108	8670	316.96	20230314	41100	-12.04	20231108	7600	375.66	20221207	1.61	N	241710	500	53 억	601460	N	N	471	N	N
138	20231205	160857	57	100.00	KOSDAQ	화학	N	N	N	N	N	36300	300	2	0.83	5667266000	152503	133.98	35900	38400	35700	46800	25200	36000	37161.91	5.77	0	-15048	38900	37450	35800	34350	32700	38175	35075	53	10800	500	22320	50	1	10680000	3877	145.78	2.64	12	1.43	249.00	13732.00	41100	20231108	-11.68	7600	20221207	377.63	41100	-11.68	20231108	8670	318.69	20230314	41100	-11.68	20231108	7600	377.63	20221207	1.62	N	241710	500	53 억	616015	N	N	471	N	N
139	20231205	150853	57	100.00	KOSDAQ	화학	N	N	N	N	N	36650	650	2	1.81	5334404200	143380	125.96	35900	38400	35700	46800	25200	36000	37204.66	5.77	0	-10545	38900	37450	35800	34350	32700	38175	35075	53	10800	500	22320	50	1	10680000	3914	147.19	2.67	12	1.34	249.00	13732.00	41100	20231108	-10.83	7600	20221207	382.24	41100	-10.83	20231108	8670	322.72	20230314	41100	-10.83	20231108	7600	382.24	20221207	1.62	N	241710	500	53 억	616015	N	N	92	N	N
140	20231205	140854	57	100.00	KOSDAQ	화학	N	N	N	N	N	36350	350	2	0.97	4714237550	126211	110.88	35900	38400	35800	46800	25200	36000	37352.03	5.77	0	-7054	38900	37450	35800	34350	32700	38175	35075	53	10800	500	22320	50	1	10680000	3882	145.98	2.65	12	1.18	249.00	13732.00	41100	20231108	-11.56	7600	20221207	378.29	41100	-11.56	20231108	8670	319.26	20230314	41100	-11.56	20231108	7600	378.29	20221207	1.62	N	241710	500	53 억	616015	N	N	92	N	N
141	20231205	130848	57	100.00	KOSDAQ	화학	N	N	N	N	N	36500	500	2	1.39	4188764250	111795	98.21	35900	38400	35800	46800	25200	36000	37468.26	5.77	0	-12548	38900	37450	35800	34350	32700	38175	35075	53	10800	500	22320	50	1	10680000	3898	146.59	2.66	12	1.05	249.00	13732.00	41100	20231108	-11.19	7600	20221207	380.26	41100	-11.19	20231108	8670	320.99	20230314	41100	-11.19	20231108	7600	380.26	20221207	1.62	N	241710	500	53 억	616015	N	N	92	N	N
142	20231205	120847	57	100.00	KOSDAQ	화학	N	N	N	N	N	37100	1100	2	3.06	3898733850	103927	91.30	35900	38400	35800	46800	25200	36000	37514.16	5.77	0	-11948	38900	37450	35800	34350	32700	38175	35075	53	10800	500	22320	50	1	10680000	3962	149.00	2.70	12	0.97	249.00	13732.00	41100	20231108	-9.73	7600	20221207	388.16	41100	-9.73	20231108	8670	327.91	20230314	41100	-9.73	20231108	7600	388.16	20221207	1.62	N	241710	500	53 억	616015	N	N	92	N	N
143	20231205	110848	57	100.00	KOSDAQ	화학	N	N	N	N	N	37350	1350	2	3.75	3655835350	97383	85.55	35900	38400	35800	46800	25200	36000	37540.80	5.77	0	-11744	38900	37450	35800	34350	32700	38175	35075	53	10800	500	22320	50	1	10680000	3989	150.00	2.72	12	0.91	249.00	13732.00	41100	20231108	-9.12	7600	20221207	391.45	41100	-9.12	20231108	8670	330.80	20230314	41100	-9.12	20231108	7600	391.45	20221207	1.62	N	241710	500	53 억	616015	N	N	92	N	N
144	20231205	100851	57	100.00	KOSDAQ	화학	N	N	N	N	N	37500	1500	2	4.17	3104670050	82712	72.66	35900	38400	35800	46800	25200	36000	37535.91	5.77	0	-6958	38900	37450	35800	34350	32700	38175	35075	53	10800	500	22320	50	1	10680000	4005	150.60	2.73	12	0.77	249.00	13732.00	41100	20231108	-8.76	7600	20221207	393.42	41100	-8.76	20231108	8670	332.53	20230314	41100	-8.76	20231108	7600	393.42	20221207	1.62	N	241710	500	53 억	616015	N	N	92	N	N
145	20231205	090846	57	100.00	KOSDAQ	화학	N	N	N	N	N	36950	950	2	2.64	286030700	7838	6.89	35900	36950	35800	46800	25200	36000	36492.82	5.77	0	-350	38900	37450	35800	34350	32700	38175	35075	53	10800	500	22320	50	1	10680000	3946	148.39	2.69	12	0.07	249.00	13732.00	41100	20231108	-10.10	7600	20221207	386.18	41100	-10.10	20231108	8670	326.18	20230314	41100	-10.10	20231108	7600	386.18	20221207	1.62	N	241710	500	53 억	616015	N	N	92	N	N
146	20231204	160843	57	100.00	KOSDAQ	화학	N	N	N	N	N	36000	800	2	2.27	4081693400	113416	185.63	35300	37250	34150	45750	24650	35200	35988.69	5.98	0	-16101	36266	35732	35066	34532	33866	35400	34200	53	10550	500	21820	50	1	10680000	3845	144.58	2.62	12	1.06	249.00	13732.00	41100	20231108	-12.41	7600	20221207	373.68	41100	-12.41	20231108	8670	315.22	20230314	41100	-12.41	20231108	7600	373.68	20221207	1.67	N	241710	500	53 억	639166	N	N	92	N	N
147	20231204	150847	57	100.00	KOSDAQ	화학	N	N	N	N	N	36200	1000	2	2.84	3902131350	108430	177.47	35300	37250	34150	45750	24650	35200	35987.56	5.98	0	-15499	36266	35732	35066	34532	33866	35400	34200	53	10550	500	21820	50	1	10680000	3866	145.38	2.64	12	1.02	249.00	13732.00	41100	20231108	-11.92	7600	20221207	376.32	41100	-11.92	20231108	8670	317.53	20230314	41100	-11.92	20231108	7600	376.32	20221207	1.67	N	241710	500	53 억	639166	N	N	0	N	N
148	20231204	140840	57	100.00	KOSDAQ	화학	N	N	N	N	N	36800	1600	2	4.55	3513932150	97792	160.05	35300	37250	34150	45750	24650	35200	35932.72	5.98	0	-10812	36266	35732	35066	34532	33866	35400	34200	53	10550	500	21820	50	1	10680000	3930	147.79	2.68	12	0.92	249.00	13732.00	41100	20231108	-10.46	7600	20221207	384.21	41100	-10.46	20231108	8670	324.45	20230314	41100	-10.46	20231108	7600	384.21	20221207	1.67	N	241710	500	53 억	639166	N	N	0	N	N
149	20231204	130840	57	100.00	KOSDAQ	화학	N	N	N	N	N	36050	850	2	2.41	3061120750	85323	139.65	35300	37250	34150	45750	24650	35200	35876.85	5.98	0	-7389	36266	35732	35066	34532	33866	35400	34200	53	10550	500	21820	50	1	10680000	3850	144.78	2.63	12	0.80	249.00	13732.00	41100	20231108	-12.29	7600	20221207	374.34	41100	-12.29	20231108	8670	315.80	20230314	41100	-12.29	20231108	7600	374.34	20221207	1.67	N	241710	500	53 억	639166	N	N	0	N	N
150	20231204	120841	57	100.00	KOSDAQ	화학	N	N	N	N	N	36150	950	2	2.70	2858722400	79702	130.45	35300	37250	34150	45750	24650	35200	35867.64	5.98	0	-7439	36266	35732	35066	34532	33866	35400	34200	53	10550	500	21820	50	1	10680000	3861	145.18	2.63	12	0.75	249.00	13732.00	41100	20231108	-12.04	7600	20221207	375.66	41100	-12.04	20231108	8670	316.96	20230314	41100	-12.04	20231108	7600	375.66	20221207	1.67	N	241710	500	53 억	639166	N	N	0	N	N
151	20231204	110842	57	100.00	KOSDAQ	화학	N	N	N	N	N	35100	-100	5	-0.28	919501500	26495	43.36	35300	35400	34150	45750	24650	35200	34704.72	5.98	0	-1529	36266	35732	35066	34532	33866	35400	34200	53	10550	500	21820	50	1	10680000	3749	140.96	2.56	12	0.25	249.00	13732.00	41100	20231108	-14.60	7600	20221207	361.84	41100	-14.60	20231108	8670	304.84	20230314	41100	-14.60	20231108	7600	361.84	20221207	1.67	N	241710	500	53 억	639166	N	N	0	N	N
152	20231204	100841	57	100.00	KOSDAQ	화학	N	N	N	N	N	34400	-800	5	-2.27	556579450	16034	26.24	35300	35400	34350	45750	24650	35200	34712.45	5.98	0	-5128	36266	35732	35066	34532	33866	35400	34200	53	10550	500	21820	50	1	10680000	3674	138.15	2.51	12	0.15	249.00	13732.00	41100	20231108	-16.30	7600	20221207	352.63	41100	-16.30	20231108	8670	296.77	20230314	41100	-16.30	20231108	7600	352.63	20221207	1.67	N	241710	500	53 억	639166	N	N	0	N	N
153	20231204	090841	57	100.00	KOSDAQ	화학	N	N	N	N	N	34750	-450	5	-1.28	139308550	3991	6.53	35300	35400	34600	45750	24650	35200	34905.68	5.98	0	-3197	36266	35732	35066	34532	33866	35400	34200	53	10550	500	21820	50	1	10680000	3711	139.56	2.53	12	0.04	249.00	13732.00	41100	20231108	-15.45	7600	20221207	357.24	41100	-15.45	20231108	8670	300.81	20230314	41100	-15.45	20231108	7600	357.24	20221207	1.67	N	241710	500	53 억	639166	N	N	0	N	N
154	20231201	160841	57	100.00	KOSDAQ	화학	N	N	N	N	N	35200	0	3	0.00	2137889850	60967	74.98	35500	35600	34400	45750	24650	35200	35066.21	6.04	0	-4773	36533	35866	35083	34416	33633	35475	34025	53	10550	500	21820	50	1	10680000	3759	141.37	2.56	12	0.57	249.00	13732.00	41100	20231108	-14.36	7520	20221129	368.09	41100	-14.36	20231108	8670	306.00	20230314	41100	-14.36	20231108	7600	363.16	20221207	1.70	N	241710	500	53 억	645275	N	N	8	N	N
155	20231201	150839	57	100.00	KOSDAQ	화학	N	N	N	N	N	35200	0	3	0.00	1998494050	57008	70.11	35500	35600	34400	45750	24650	35200	35056.37	6.04	0	-5468	36533	35866	35083	34416	33633	35475	34025	53	10550	500	21820	50	1	10680000	3759	141.37	2.56	12	0.53	249.00	13732.00	41100	20231108	-14.36	7520	20221129	368.09	41100	-14.36	20231108	8670	306.00	20230314	41100	-14.36	20231108	7600	363.16	20221207	1.70	N	241710	500	53 억	645275	N	N	8	N	N
156	20231201	140838	57	100.00	KOSDAQ	화학	N	N	N	N	N	35150	-50	5	-0.14	1541636850	44022	54.14	35500	35600	34400	45750	24650	35200	35019.68	6.04	0	-3121	36533	35866	35083	34416	33633	35475	34025	53	10550	500	21820	50	1	10680000	3754	141.16	2.56	12	0.41	249.00	13732.00	41100	20231108	-14.48	7520	20221129	367.42	41100	-14.48	20231108	8670	305.42	20230314	41100	-14.48	20231108	7600	362.50	20221207	1.70	N	241710	500	53 억	645275	N	N	8	N	N
157	20231201	130841	57	100.00	KOSDAQ	화학	N	N	N	N	N	34950	-250	5	-0.71	1166775350	33351	41.02	35500	35600	34400	45750	24650	35200	34984.71	6.04	0	-4203	36533	35866	35083	34416	33633	35475	34025	53	10550	500	21820	50	1	10680000	3733	140.36	2.55	12	0.31	249.00	13732.00	41100	20231108	-14.96	7520	20221129	364.76	41100	-14.96	20231108	8670	303.11	20230314	41100	-14.96	20231108	7600	359.87	20221207	1.70	N	241710	500	53 억	645275	N	N	8	N	N
158	20231201	120846	57	100.00	KOSDAQ	화학	N	N	N	N	N	35150	-50	5	-0.14	996633500	28498	35.05	35500	35600	34400	45750	24650	35200	34972.03	6.04	0	-2353	36533	35866	35083	34416	33633	35475	34025	53	10550	500	21820	50	1	10680000	3754	141.16	2.56	12	0.27	249.00	13732.00	41100	20231108	-14.48	7520	20221129	367.42	41100	-14.48	20231108	8670	305.42	20230314	41100	-14.48	20231108	7600	362.50	20221207	1.70	N	241710	500	53 억	645275	N	N	8	N	N
159	20231201	110841	57	100.00	KOSDAQ	화학	N	N	N	N	N	35300	100	2	0.28	794066400	22737	27.96	35500	35600	34400	45750	24650	35200	34923.95	6.04	0	575	36533	35866	35083	34416	33633	35475	34025	53	10550	500	21820	50	1	10680000	3770	141.77	2.57	12	0.21	249.00	13732.00	41100	20231108	-14.11	7520	20221129	369.41	41100	-14.11	20231108	8670	307.15	20230314	41100	-14.11	20231108	7600	364.47	20221207	1.70	N	241710	500	53 억	645275	N	N	8	N	N
160	20231201	100847	57	100.00	KOSDAQ	화학	N	N	N	N	N	34700	-500	5	-1.42	513233650	14752	18.14	35500	35500	34400	45750	24650	35200	34790.73	6.04	0	-517	36533	35866	35083	34416	33633	35475	34025	53	10550	500	21820	50	1	10680000	3706	139.36	2.53	12	0.14	249.00	13732.00	41100	20231108	-15.57	7520	20221129	361.44	41100	-15.57	20231108	8670	300.23	20230314	41100	-15.57	20231108	7600	356.58	20221207	1.70	N	241710	500	53 억	645275	N	N	8	N	N
161	20231201	090838	57	100.00	KOSDAQ	화학	N	N	N	N	N	34950	-250	5	-0.71	126233450	3600	4.43	35500	35500	34800	45750	24650	35200	35064.77	6.04	0	-1043	36533	35866	35083	34416	33633	35475	34025	53	10550	500	21820	50	1	10680000	3733	140.36	2.55	12	0.03	249.00	13732.00	41100	20231108	-14.96	7520	20221129	364.76	41100	-14.96	20231108	8670	303.11	20230314	41100	-14.96	20231108	7600	359.87	20221207	1.70	N	241710	500	53 억	645275	N	N	8	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History