KissMeData/225430/price/prices-20231201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	161107	57	100.00	KOSDAQ		화학	N	N	N	N	N	978	3	2	0.31	33070420	33927	75.07	975	980	971	1267	683	975	974.75	0.36	366	376	987	981	977	971	967	979	969	28	292	100	620	1	1	27887050	273	-6.94	0.75	12	0.12	-141.00	1303.00	1780	20230102	-45.06	962	20231201	1.66	1780	-45.06	20230102	962	1.66	20231201	1780	-45.06	20230102	962	1.66	20231201	1.27	N	225430	100	27 억	99724	N	N	N	N
3	20231229	151053	57	100.00	KOSDAQ		화학	N	N	N	N	N	978	3	2	0.31	33070420	33927	75.07	975	980	971	1267	683	975	974.75	0.36	366	376	987	981	977	971	967	979	969	28	292	100	620	1	1	27887050	273	-6.94	0.75	12	0.12	-141.00	1303.00	1780	20230102	-45.06	962	20231201	1.66	1780	-45.06	20230102	962	1.66	20231201	1780	-45.06	20230102	962	1.66	20231201	1.27	N	225430	100	27 억	99724	N	N	N	N
4	20231229	141052	57	100.00	KOSDAQ		화학	N	N	N	N	N	978	3	2	0.31	33070420	33927	75.07	975	980	971	1267	683	975	974.75	0.36	366	376	987	981	977	971	967	979	969	28	292	100	620	1	1	27887050	273	-6.94	0.75	12	0.12	-141.00	1303.00	1780	20230102	-45.06	962	20231201	1.66	1780	-45.06	20230102	962	1.66	20231201	1780	-45.06	20230102	962	1.66	20231201	1.27	N	225430	100	27 억	99724	N	N	N	N
5	20231229	131053	57	100.00	KOSDAQ		화학	N	N	N	N	N	978	3	2	0.31	33070420	33927	75.07	975	980	971	1267	683	975	974.75	0.36	366	376	987	981	977	971	967	979	969	28	292	100	620	1	1	27887050	273	-6.94	0.75	12	0.12	-141.00	1303.00	1780	20230102	-45.06	962	20231201	1.66	1780	-45.06	20230102	962	1.66	20231201	1780	-45.06	20230102	962	1.66	20231201	1.27	N	225430	100	27 억	99724	N	N	N	N
6	20231229	121056	57	100.00	KOSDAQ		화학	N	N	N	N	N	978	3	2	0.31	33070420	33927	75.07	975	980	971	1267	683	975	974.75	0.36	366	376	987	981	977	971	967	979	969	28	292	100	620	1	1	27887050	273	-6.94	0.75	12	0.12	-141.00	1303.00	1780	20230102	-45.06	962	20231201	1.66	1780	-45.06	20230102	962	1.66	20231201	1780	-45.06	20230102	962	1.66	20231201	1.27	N	225430	100	27 억	99724	N	N	N	N
7	20231229	111007	57	100.00	KOSDAQ		화학	N	N	N	N	N	978	3	2	0.31	33070420	33927	75.07	975	980	971	1267	683	975	974.75	0.36	366	376	987	981	977	971	967	979	969	28	292	100	620	1	1	27887050	273	-6.94	0.75	12	0.12	-141.00	1303.00	1780	20230102	-45.06	962	20231201	1.66	1780	-45.06	20230102	962	1.66	20231201	1780	-45.06	20230102	962	1.66	20231201	1.27	N	225430	100	27 억	99724	N	N	N	N
8	20231229	101018	57	100.00	KOSDAQ		화학	N	N	N	N	N	978	3	2	0.31	33070420	33927	75.07	975	980	971	1267	683	975	974.75	0.36	366	376	987	981	977	971	967	979	969	28	292	100	620	1	1	27887050	273	-6.94	0.75	12	0.12	-141.00	1303.00	1780	20230102	-45.06	962	20231201	1.66	1780	-45.06	20230102	962	1.66	20231201	1780	-45.06	20230102	962	1.66	20231201	1.27	N	225430	100	27 억	99724	N	N	N	N
9	20231229	091017	57	100.00	KOSDAQ		화학	N	N	N	N	N	978	3	2	0.31	33070420	33927	75.07	975	980	971	1267	683	975	974.75	0.36	366	376	987	981	977	971	967	979	969	28	292	100	620	1	1	27887050	273	-6.94	0.75	12	0.12	-141.00	1303.00	1780	20230102	-45.06	962	20231201	1.66	1780	-45.06	20230102	962	1.66	20231201	1780	-45.06	20230102	962	1.66	20231201	1.27	N	225430	100	27 억	99724	N	N	N	N
10	20231228	161006	57	100.00	KOSDAQ		화학	N	N	N	N	N	978	3	2	0.31	33070420	33927	75.07	975	980	971	1267	683	975	974.75	0.36	0	376	987	981	977	971	967	979	969	28	292	100	620	1	1	27887050	273	-6.94	0.75	12	0.12	-141.00	1303.00	1780	20230102	-45.06	962	20231201	1.66	1780	-45.06	20230102	962	1.66	20231201	1780	-45.06	20230102	962	1.66	20231201	1.27	N	225430	100	27 억	99358	N	N	N	N
11	20231228	151015	57	100.00	KOSDAQ		화학	N	N	N	N	N	977	2	2	0.21	32468149	33311	73.70	975	980	971	1267	683	975	974.70	0.36	0	382	987	981	977	971	967	979	969	28	292	100	620	1	1	27887050	272	-6.93	0.75	12	0.12	-141.00	1303.00	1780	20230102	-45.11	962	20231201	1.56	1780	-45.11	20230102	962	1.56	20231201	1780	-45.11	20230102	962	1.56	20231201	1.27	N	225430	100	27 억	99358	N	N	N	N
12	20231228	141005	57	100.00	KOSDAQ		화학	N	N	N	N	N	977	2	2	0.21	30684257	31483	69.66	975	980	971	1267	683	975	974.63	0.36	0	382	987	981	977	971	967	979	969	28	292	100	620	1	1	27887050	272	-6.93	0.75	12	0.11	-141.00	1303.00	1780	20230102	-45.11	962	20231201	1.56	1780	-45.11	20230102	962	1.56	20231201	1780	-45.11	20230102	962	1.56	20231201	1.27	N	225430	100	27 억	99358	N	N	N	N
13	20231228	131006	57	100.00	KOSDAQ		화학	N	N	N	N	N	977	2	2	0.21	30588513	31385	69.44	975	980	971	1267	683	975	974.62	0.36	0	382	987	981	977	971	967	979	969	28	292	100	620	1	1	27887050	272	-6.93	0.75	12	0.11	-141.00	1303.00	1780	20230102	-45.11	962	20231201	1.56	1780	-45.11	20230102	962	1.56	20231201	1780	-45.11	20230102	962	1.56	20231201	1.27	N	225430	100	27 억	99358	N	N	N	N
14	20231228	121009	57	100.00	KOSDAQ		화학	N	N	N	N	N	974	-1	5	-0.10	21814854	22380	49.52	975	980	971	1267	683	975	974.75	0.36	0	382	987	981	977	971	967	979	969	28	292	100	620	1	1	27887050	272	-6.91	0.75	12	0.08	-141.00	1303.00	1780	20230102	-45.28	962	20231201	1.25	1780	-45.28	20230102	962	1.25	20231201	1780	-45.28	20230102	962	1.25	20231201	1.27	N	225430	100	27 억	99358	N	N	N	N
15	20231228	111011	57	100.00	KOSDAQ		화학	N	N	N	N	N	977	2	2	0.21	18827910	19316	42.74	975	980	971	1267	683	975	974.73	0.36	0	382	987	981	977	971	967	979	969	28	292	100	620	1	1	27887050	272	-6.93	0.75	12	0.07	-141.00	1303.00	1780	20230102	-45.11	962	20231201	1.56	1780	-45.11	20230102	962	1.56	20231201	1780	-45.11	20230102	962	1.56	20231201	1.27	N	225430	100	27 억	99358	N	N	N	N
16	20231228	101007	57	100.00	KOSDAQ		화학	N	N	N	N	N	977	2	2	0.21	15217308	15608	34.53	975	980	973	1267	683	975	974.97	0.36	0	382	987	981	977	971	967	979	969	28	292	100	620	1	1	27887050	272	-6.93	0.75	12	0.06	-141.00	1303.00	1780	20230102	-45.11	962	20231201	1.56	1780	-45.11	20230102	962	1.56	20231201	1780	-45.11	20230102	962	1.56	20231201	1.27	N	225430	100	27 억	99358	N	N	N	N
17	20231228	091011	57	100.00	KOSDAQ		화학	N	N	N	N	N	977	2	2	0.21	9934217	10196	22.56	975	980	973	1267	683	975	974.32	0.36	0	154	987	981	977	971	967	979	969	28	292	100	620	1	1	27887050	272	-6.93	0.75	12	0.04	-141.00	1303.00	1780	20230102	-45.11	962	20231201	1.56	1780	-45.11	20230102	962	1.56	20231201	1780	-45.11	20230102	962	1.56	20231201	1.27	N	225430	100	27 억	99358	N	N	N	N
18	20231227	160956	57	100.00	KOSDAQ		화학	N	N	N	N	N	975	-8	5	-0.81	44148549	45196	90.94	978	983	973	1277	689	983	976.82	0.36	0	-175	995	988	983	976	971	986	974	28	294	100	620	1	1	27887050	272	-6.91	0.75	12	0.16	-141.00	1303.00	1790	20221222	-45.53	962	20231201	1.35	1780	-45.22	20230102	962	1.35	20231201	1780	-45.22	20230102	962	1.35	20231201	1.25	N	225430	100	27 억	99533	N	N	N	N
19	20231227	151011	57	100.00	KOSDAQ		화학	N	N	N	N	N	977	-6	5	-0.61	39270797	40194	80.87	978	983	973	1277	689	983	977.03	0.36	0	-600	995	988	983	976	971	986	974	28	294	100	620	1	1	27887050	272	-6.93	0.75	12	0.14	-141.00	1303.00	1790	20221222	-45.42	962	20231201	1.56	1780	-45.11	20230102	962	1.56	20231201	1780	-45.11	20230102	962	1.56	20231201	1.25	N	225430	100	27 억	99533	N	N	N	N
20	20231227	141006	57	100.00	KOSDAQ		화학	N	N	N	N	N	978	-5	5	-0.51	38367383	39268	79.01	978	983	973	1277	689	983	977.06	0.36	0	-600	995	988	983	976	971	986	974	28	294	100	620	1	1	27887050	273	-6.94	0.75	12	0.14	-141.00	1303.00	1790	20221222	-45.36	962	20231201	1.66	1780	-45.06	20230102	962	1.66	20231201	1780	-45.06	20230102	962	1.66	20231201	1.25	N	225430	100	27 억	99533	N	N	N	N
21	20231227	130958	57	100.00	KOSDAQ		화학	N	N	N	N	N	976	-7	5	-0.71	36772426	37634	75.72	978	983	973	1277	689	983	977.11	0.36	0	-600	995	988	983	976	971	986	974	28	294	100	620	1	1	27887050	272	-6.92	0.75	12	0.13	-141.00	1303.00	1790	20221222	-45.47	962	20231201	1.46	1780	-45.17	20230102	962	1.46	20231201	1780	-45.17	20230102	962	1.46	20231201	1.25	N	225430	100	27 억	99533	N	N	N	N
22	20231227	121000	57	100.00	KOSDAQ		화학	N	N	N	N	N	974	-9	5	-0.92	27895216	28522	57.39	978	983	973	1277	689	983	978.02	0.36	0	-600	995	988	983	976	971	986	974	28	294	100	620	1	1	27887050	272	-6.91	0.75	12	0.10	-141.00	1303.00	1790	20221222	-45.59	962	20231201	1.25	1780	-45.28	20230102	962	1.25	20231201	1780	-45.28	20230102	962	1.25	20231201	1.25	N	225430	100	27 억	99533	N	N	N	N
23	20231227	111008	57	100.00	KOSDAQ		화학	N	N	N	N	N	976	-7	5	-0.71	18057240	18423	37.07	978	983	973	1277	689	983	980.15	0.36	0	-600	995	988	983	976	971	986	974	28	294	100	620	1	1	27887050	272	-6.92	0.75	12	0.07	-141.00	1303.00	1790	20221222	-45.47	962	20231201	1.46	1780	-45.17	20230102	962	1.46	20231201	1780	-45.17	20230102	962	1.46	20231201	1.25	N	225430	100	27 억	99533	N	N	N	N
24	20231227	101006	57	100.00	KOSDAQ		화학	N	N	N	N	N	973	-10	5	-1.02	18022055	18387	37.00	978	983	973	1277	689	983	980.15	0.36	0	-600	995	988	983	976	971	986	974	28	294	100	620	1	1	27887050	271	-6.90	0.75	12	0.07	-141.00	1303.00	1790	20221222	-45.64	962	20231201	1.14	1780	-45.34	20230102	962	1.14	20231201	1780	-45.34	20230102	962	1.14	20231201	1.25	N	225430	100	27 억	99533	N	N	N	N
25	20231227	091009	57	100.00	KOSDAQ		화학	N	N	N	N	N	977	-6	5	-0.61	3485102	3564	7.17	978	978	977	1277	689	983	977.86	0.36	0	0	995	988	983	976	971	986	974	28	294	100	620	1	1	27887050	272	-6.93	0.75	12	0.01	-141.00	1303.00	1790	20221222	-45.42	962	20231201	1.56	1780	-45.11	20230102	962	1.56	20231201	1780	-45.11	20230102	962	1.56	20231201	1.25	N	225430	100	27 억	99533	N	N	N	N
26	20231226	161008	57	100.00	KOSDAQ		화학	N	N	N	N	N	983	-2	5	-0.20	48831116	49701	97.15	985	990	978	1280	690	985	982.50	0.36	0	764	997	991	984	978	971	987	974	28	295	100	630	1	1	27887050	274	-6.97	0.75	12	0.18	-141.00	1303.00	1790	20221221	-45.08	962	20231201	2.18	1780	-44.78	20230102	962	2.18	20231201	1780	-44.78	20230102	962	2.18	20231201	1.28	N	225430	100	27 억	99778	N	N	N	N
27	20231226	151006	57	100.00	KOSDAQ		화학	N	N	N	N	N	983	-2	5	-0.20	47287350	48129	94.08	985	990	978	1280	690	985	982.51	0.36	0	1214	997	991	984	978	971	987	974	28	295	100	630	1	1	27887050	274	-6.97	0.75	12	0.17	-141.00	1303.00	1790	20221221	-45.08	962	20231201	2.18	1780	-44.78	20230102	962	2.18	20231201	1780	-44.78	20230102	962	2.18	20231201	1.28	N	225430	100	27 억	99778	N	N	N	N
28	20231226	141010	57	100.00	KOSDAQ		화학	N	N	N	N	N	983	-2	5	-0.20	42141165	42878	83.81	985	990	978	1280	690	985	982.82	0.36	0	-289	997	991	984	978	971	987	974	28	295	100	630	1	1	27887050	274	-6.97	0.75	12	0.15	-141.00	1303.00	1790	20221221	-45.08	962	20231201	2.18	1780	-44.78	20230102	962	2.18	20231201	1780	-44.78	20230102	962	2.18	20231201	1.28	N	225430	100	27 억	99778	N	N	N	N
29	20231226	131006	57	100.00	KOSDAQ		화학	N	N	N	N	N	983	-2	5	-0.20	41855116	42587	83.24	985	990	978	1280	690	985	982.81	0.36	0	-289	997	991	984	978	971	987	974	28	295	100	630	1	1	27887050	274	-6.97	0.75	12	0.15	-141.00	1303.00	1790	20221221	-45.08	962	20231201	2.18	1780	-44.78	20230102	962	2.18	20231201	1780	-44.78	20230102	962	2.18	20231201	1.28	N	225430	100	27 억	99778	N	N	N	N
30	20231226	121006	57	100.00	KOSDAQ		화학	N	N	N	N	N	980	-5	5	-0.51	41366995	42089	82.27	985	990	978	1280	690	985	982.85	0.36	0	-289	997	991	984	978	971	987	974	28	295	100	630	1	1	27887050	273	-6.95	0.75	12	0.15	-141.00	1303.00	1790	20221221	-45.25	962	20231201	1.87	1780	-44.94	20230102	962	1.87	20231201	1780	-44.94	20230102	962	1.87	20231201	1.28	N	225430	100	27 억	99778	N	N	N	N
31	20231226	111011	57	100.00	KOSDAQ		화학	N	N	N	N	N	984	-1	5	-0.10	28920634	29378	57.42	985	990	978	1280	690	985	984.43	0.36	0	-289	997	991	984	978	971	987	974	28	295	100	630	1	1	27887050	274	-6.98	0.76	12	0.11	-141.00	1303.00	1790	20221221	-45.03	962	20231201	2.29	1780	-44.72	20230102	962	2.29	20231201	1780	-44.72	20230102	962	2.29	20231201	1.28	N	225430	100	27 억	99778	N	N	N	N
32	20231226	101005	57	100.00	KOSDAQ		화학	N	N	N	N	N	984	-1	5	-0.10	27192946	27618	53.98	985	990	978	1280	690	985	984.61	0.36	0	-289	997	991	984	978	971	987	974	28	295	100	630	1	1	27887050	274	-6.98	0.76	12	0.10	-141.00	1303.00	1790	20221221	-45.03	962	20231201	2.29	1780	-44.72	20230102	962	2.29	20231201	1780	-44.72	20230102	962	2.29	20231201	1.28	N	225430	100	27 억	99778	N	N	N	N
33	20231226	091007	57	100.00	KOSDAQ		화학	N	N	N	N	N	985	0	3	0.00	21814974	22143	43.28	985	990	985	1280	690	985	985.19	0.36	0	-10	997	991	984	978	971	987	974	28	295	100	630	1	1	27887050	275	-6.99	0.76	12	0.08	-141.00	1303.00	1790	20221221	-44.97	962	20231201	2.39	1780	-44.66	20230102	962	2.39	20231201	1780	-44.66	20230102	962	2.39	20231201	1.28	N	225430	100	27 억	99778	N	N	N	N
34	20231222	160952	57	100.00	KOSDAQ		화학	N	N	N	N	N	985	-5	5	-0.51	50244259	51158	90.21	990	990	977	1287	693	990	982.14	0.36	0	-1671	1014	1002	991	979	968	1008	985	28	297	100	630	1	1	27887050	275	-6.99	0.76	12	0.18	-141.00	1303.00	1790	20221221	-44.97	962	20231201	2.39	1780	-44.66	20230102	962	2.39	20231201	1790	-44.97	20221222	962	2.39	20231201	1.26	N	225430	100	27 억	101449	N	N	N	N
35	20231222	150949	57	100.00	KOSDAQ		화학	N	N	N	N	N	979	-11	5	-1.11	41534506	42259	74.52	990	990	978	1287	693	990	982.86	0.36	0	-1323	1014	1002	991	979	968	1008	985	28	297	100	630	1	1	27887050	273	-6.94	0.75	12	0.15	-141.00	1303.00	1790	20221221	-45.31	962	20231201	1.77	1780	-45.00	20230102	962	1.77	20231201	1790	-45.31	20221222	962	1.77	20231201	1.26	N	225430	100	27 억	101449	N	N	N	N
36	20231222	140947	57	100.00	KOSDAQ		화학	N	N	N	N	N	990	0	3	0.00	40538386	41243	72.72	990	990	978	1287	693	990	982.92	0.36	0	-1168	1014	1002	991	979	968	1008	985	28	297	100	630	1	1	27887050	276	-7.02	0.76	12	0.15	-141.00	1303.00	1790	20221221	-44.69	962	20231201	2.91	1780	-44.38	20230102	962	2.91	20231201	1790	-44.69	20221222	962	2.91	20231201	1.26	N	225430	100	27 억	101449	N	N	N	N
37	20231222	130949	57	100.00	KOSDAQ		화학	N	N	N	N	N	979	-11	5	-1.11	31929595	32528	57.36	990	990	978	1287	693	990	981.60	0.36	0	-1019	1014	1002	991	979	968	1008	985	28	297	100	630	1	1	27887050	273	-6.94	0.75	12	0.12	-141.00	1303.00	1790	20221221	-45.31	962	20231201	1.77	1780	-45.00	20230102	962	1.77	20231201	1790	-45.31	20221222	962	1.77	20231201	1.26	N	225430	100	27 억	101449	N	N	N	N
38	20231222	120947	57	100.00	KOSDAQ		화학	N	N	N	N	N	985	-5	5	-0.51	21612940	22005	38.80	990	990	978	1287	693	990	982.18	0.36	0	-892	1014	1002	991	979	968	1008	985	28	297	100	630	1	1	27887050	275	-6.99	0.76	12	0.08	-141.00	1303.00	1790	20221221	-44.97	962	20231201	2.39	1780	-44.66	20230102	962	2.39	20231201	1790	-44.97	20221222	962	2.39	20231201	1.26	N	225430	100	27 억	101449	N	N	N	N
39	20231222	110946	57	100.00	KOSDAQ		화학	N	N	N	N	N	979	-11	5	-1.11	20025115	20384	35.94	990	990	978	1287	693	990	982.39	0.36	0	-1143	1014	1002	991	979	968	1008	985	28	297	100	630	1	1	27887050	273	-6.94	0.75	12	0.07	-141.00	1303.00	1790	20221221	-45.31	962	20231201	1.77	1780	-45.00	20230102	962	1.77	20231201	1790	-45.31	20221222	962	1.77	20231201	1.26	N	225430	100	27 억	101449	N	N	N	N
40	20231222	100943	57	100.00	KOSDAQ		화학	N	N	N	N	N	989	-1	5	-0.10	12063509	12254	21.61	990	990	980	1287	693	990	984.45	0.36	0	-343	1014	1002	991	979	968	1008	985	28	297	100	630	1	1	27887050	276	-7.01	0.76	12	0.04	-141.00	1303.00	1790	20221221	-44.75	962	20231201	2.81	1780	-44.44	20230102	962	2.81	20231201	1790	-44.75	20221222	962	2.81	20231201	1.26	N	225430	100	27 억	101449	N	N	N	N
41	20231222	090948	57	100.00	KOSDAQ		화학	N	N	N	N	N	990	0	3	0.00	3094740	3126	5.51	990	990	990	1287	693	990	990.00	0.36	0	0	1014	1002	991	979	968	1008	985	28	297	100	630	1	1	27887050	276	-7.02	0.76	12	0.01	-141.00	1303.00	1790	20221221	-44.69	962	20231201	2.91	1780	-44.38	20230102	962	2.91	20231201	1790	-44.69	20221222	962	2.91	20231201	1.26	N	225430	100	27 억	101449	N	N	N	N
42	20231221	160941	57	100.00	KOSDAQ		화학	N	N	N	N	N	990	0	3	0.00	56181738	56706	174.49	986	1003	980	1287	693	990	990.75	0.36	0	234	997	993	986	982	975	995	984	28	297	100	630	1	1	27887050	276	-7.02	0.76	12	0.20	-141.00	1303.00	1835	20221219	-46.05	962	20231201	2.91	1780	-44.38	20230102	962	2.91	20231201	1790	-44.69	20221221	962	2.91	20231201	1.24	N	225430	100	27 억	101213	N	N	N	N
43	20231221	150945	57	100.00	KOSDAQ		화학	N	N	N	N	N	988	-2	5	-0.20	49772419	50214	154.51	986	1003	980	1287	693	990	991.21	0.36	0	-353	997	993	986	982	975	995	984	28	297	100	630	1	1	27887050	276	-7.01	0.76	12	0.18	-141.00	1303.00	1835	20221219	-46.16	962	20231201	2.70	1780	-44.49	20230102	962	2.70	20231201	1790	-44.80	20221221	962	2.70	20231201	1.24	N	225430	100	27 억	101213	N	N	N	N
44	20231221	140941	57	100.00	KOSDAQ		화학	N	N	N	N	N	987	-3	5	-0.30	47230182	47639	146.59	986	1003	980	1287	693	990	991.42	0.36	0	-354	997	993	986	982	975	995	984	28	297	100	630	1	1	27887050	275	-7.00	0.76	12	0.17	-141.00	1303.00	1835	20221219	-46.21	962	20231201	2.60	1780	-44.55	20230102	962	2.60	20231201	1790	-44.86	20221221	962	2.60	20231201	1.24	N	225430	100	27 억	101213	N	N	N	N
45	20231221	130939	57	100.00	KOSDAQ		화학	N	N	N	N	N	985	-5	5	-0.51	47195625	47604	146.48	986	1003	980	1287	693	990	991.42	0.36	0	-354	997	993	986	982	975	995	984	28	297	100	630	1	1	27887050	275	-6.99	0.76	12	0.17	-141.00	1303.00	1835	20221219	-46.32	962	20231201	2.39	1780	-44.66	20230102	962	2.39	20231201	1790	-44.97	20221221	962	2.39	20231201	1.24	N	225430	100	27 억	101213	N	N	N	N
46	20231221	120946	57	100.00	KOSDAQ		화학	N	N	N	N	N	993	3	2	0.30	43264902	43621	134.23	986	1003	980	1287	693	990	991.84	0.36	0	-354	997	993	986	982	975	995	984	28	297	100	630	1	1	27887050	277	-7.04	0.76	12	0.16	-141.00	1303.00	1835	20221219	-45.89	962	20231201	3.22	1780	-44.21	20230102	962	3.22	20231201	1790	-44.53	20221221	962	3.22	20231201	1.24	N	225430	100	27 억	101213	N	N	N	N
47	20231221	110946	57	100.00	KOSDAQ		화학	N	N	N	N	N	988	-2	5	-0.20	40617389	40943	125.99	986	1003	980	1287	693	990	992.05	0.36	0	-364	997	993	986	982	975	995	984	28	297	100	630	1	1	27887050	276	-7.01	0.76	12	0.15	-141.00	1303.00	1835	20221219	-46.16	962	20231201	2.70	1780	-44.49	20230102	962	2.70	20231201	1790	-44.80	20221221	962	2.70	20231201	1.24	N	225430	100	27 억	101213	N	N	N	N
48	20231221	100940	57	100.00	KOSDAQ		화학	N	N	N	N	N	999	9	2	0.91	23857206	23977	73.78	986	1003	981	1287	693	990	995.00	0.36	0	-215	997	993	986	982	975	995	984	28	297	100	630	1	1	27887050	279	-7.09	0.77	12	0.09	-141.00	1303.00	1835	20221219	-45.56	962	20231201	3.85	1780	-43.88	20230102	962	3.85	20231201	1790	-44.19	20221221	962	3.85	20231201	1.24	N	225430	100	27 억	101213	N	N	N	N
49	20231221	090942	57	100.00	KOSDAQ		화학	N	N	N	N	N	982	-8	5	-0.81	190288	193	0.59	986	986	982	1287	693	990	985.95	0.36	0	-1	997	993	986	982	975	995	984	28	297	100	630	1	1	27887050	274	-6.96	0.75	12	0.00	-141.00	1303.00	1835	20221219	-46.49	962	20231201	2.08	1780	-44.83	20230102	962	2.08	20231201	1790	-45.14	20221221	962	2.08	20231201	1.24	N	225430	100	27 억	101213	N	N	N	N
50	20231220	160945	57	100.00	KOSDAQ		화학	N	N	N	N	N	990	0	3	0.00	32060798	32497	40.48	990	990	979	1287	693	990	986.51	0.36	0	-501	1002	996	985	979	968	990	973	28	297	100	630	1	1	27887050	276	-7.02	0.76	12	0.12	-141.00	1303.00	2050	20221216	-51.71	962	20231201	2.91	1780	-44.38	20230102	962	2.91	20231201	1790	-44.69	20221221	962	2.91	20231201	1.23	N	225430	100	27 억	101714	N	N	N	N
51	20231220	151031	57	100.00	KOSDAQ		화학	N	N	N	N	N	984	-6	5	-0.61	30194639	30608	38.13	990	990	979	1287	693	990	986.50	0.36	0	-305	1002	996	985	979	968	990	973	28	297	100	630	1	1	27887050	274	-6.98	0.76	12	0.11	-141.00	1303.00	2050	20221216	-52.00	962	20231201	2.29	1780	-44.72	20230102	962	2.29	20231201	1790	-45.03	20221221	962	2.29	20231201	1.23	N	225430	100	27 억	101714	N	N	N	N
52	20231220	141050	57	100.00	KOSDAQ		화학	N	N	N	N	N	986	-4	5	-0.40	14771773	14982	18.66	990	990	979	1287	693	990	985.97	0.36	0	-165	1002	996	985	979	968	990	973	28	297	100	630	1	1	27887050	275	-6.99	0.76	12	0.05	-141.00	1303.00	2050	20221216	-51.90	962	20231201	2.49	1780	-44.61	20230102	962	2.49	20231201	1790	-44.92	20221221	962	2.49	20231201	1.23	N	225430	100	27 억	101714	N	N	N	N
53	20231220	131039	57	100.00	KOSDAQ		화학	N	N	N	N	N	984	-6	5	-0.61	13495636	13685	17.05	990	990	979	1287	693	990	986.16	0.36	0	-165	1002	996	985	979	968	990	973	28	297	100	630	1	1	27887050	274	-6.98	0.76	12	0.05	-141.00	1303.00	2050	20221216	-52.00	962	20231201	2.29	1780	-44.72	20230102	962	2.29	20231201	1790	-45.03	20221221	962	2.29	20231201	1.23	N	225430	100	27 억	101714	N	N	N	N
54	20231220	120940	57	100.00	KOSDAQ		화학	N	N	N	N	N	988	-2	5	-0.20	12372791	12547	15.63	990	990	979	1287	693	990	986.12	0.36	0	-159	1002	996	985	979	968	990	973	28	297	100	630	1	1	27887050	276	-7.01	0.76	12	0.04	-141.00	1303.00	2050	20221216	-51.80	962	20231201	2.70	1780	-44.49	20230102	962	2.70	20231201	1790	-44.80	20221221	962	2.70	20231201	1.23	N	225430	100	27 억	101714	N	N	N	N
55	20231220	110942	57	100.00	KOSDAQ		화학	N	N	N	N	N	985	-5	5	-0.51	10482374	10631	13.24	990	990	979	1287	693	990	986.02	0.36	0	17	1002	996	985	979	968	990	973	28	297	100	630	1	1	27887050	275	-6.99	0.76	12	0.04	-141.00	1303.00	2050	20221216	-51.95	962	20231201	2.39	1780	-44.66	20230102	962	2.39	20231201	1790	-44.97	20221221	962	2.39	20231201	1.23	N	225430	100	27 억	101714	N	N	N	N
56	20231220	100944	57	100.00	KOSDAQ		화학	N	N	N	N	N	985	-5	5	-0.51	8267775	8377	10.43	990	990	979	1287	693	990	986.96	0.36	0	17	1002	996	985	979	968	990	973	28	297	100	630	1	1	27887050	275	-6.99	0.76	12	0.03	-141.00	1303.00	2050	20221216	-51.95	962	20231201	2.39	1780	-44.66	20230102	962	2.39	20231201	1790	-44.97	20221221	962	2.39	20231201	1.23	N	225430	100	27 억	101714	N	N	N	N
57	20231220	090940	57	100.00	KOSDAQ		화학	N	N	N	N	N	990	0	3	0.00	4568296	4615	5.75	990	990	989	1287	693	990	989.88	0.36	0	0	1002	996	985	979	968	990	973	28	297	100	630	1	1	27887050	276	-7.02	0.76	12	0.02	-141.00	1303.00	2050	20221216	-51.71	962	20231201	2.91	1780	-44.38	20230102	962	2.91	20231201	1790	-44.69	20221221	962	2.91	20231201	1.23	N	225430	100	27 억	101714	N	N	N	N
58	20231219	160941	57	100.00	KOSDAQ		화학	N	N	N	N	N	990	-1	5	-0.10	78548599	80282	241.30	991	991	974	1288	694	991	978.41	0.37	0	-540	1003	997	991	985	979	994	982	28	297	100	630	1	1	27887050	276	-7.02	0.76	12	0.29	-141.00	1303.00	2050	20221216	-51.71	962	20231201	2.91	1780	-44.38	20230102	962	2.91	20231201	1835	-46.05	20221219	962	2.91	20231201	1.23	N	225430	100	27 억	102254	N	N	N	N
59	20231219	150944	57	100.00	KOSDAQ		화학	N	N	N	N	N	984	-7	5	-0.71	71864999	73484	220.87	991	991	974	1288	694	991	977.97	0.37	0	-540	1003	997	991	985	979	994	982	28	297	100	630	1	1	27887050	274	-6.98	0.76	12	0.26	-141.00	1303.00	2050	20221216	-52.00	962	20231201	2.29	1780	-44.72	20230102	962	2.29	20231201	1835	-46.38	20221219	962	2.29	20231201	1.23	N	225430	100	27 억	102254	N	N	N	N
60	20231219	140939	57	100.00	KOSDAQ		화학	N	N	N	N	N	987	-4	5	-0.40	28164578	28695	86.25	991	991	978	1288	694	991	981.52	0.37	0	-537	1003	997	991	985	979	994	982	28	297	100	630	1	1	27887050	275	-7.00	0.76	12	0.10	-141.00	1303.00	2050	20221216	-51.85	962	20231201	2.60	1780	-44.55	20230102	962	2.60	20231201	1835	-46.21	20221219	962	2.60	20231201	1.23	N	225430	100	27 억	102254	N	N	N	N
61	20231219	130944	57	100.00	KOSDAQ		화학	N	N	N	N	N	990	-1	5	-0.10	28161629	28692	86.24	991	991	978	1288	694	991	981.52	0.37	0	-537	1003	997	991	985	979	994	982	28	297	100	630	1	1	27887050	276	-7.02	0.76	12	0.10	-141.00	1303.00	2050	20221216	-51.71	962	20231201	2.91	1780	-44.38	20230102	962	2.91	20231201	1835	-46.05	20221219	962	2.91	20231201	1.23	N	225430	100	27 억	102254	N	N	N	N
62	20231219	120947	57	100.00	KOSDAQ		화학	N	N	N	N	N	990	-1	5	-0.10	20373112	20736	62.32	991	991	979	1288	694	991	982.50	0.37	0	-565	1003	997	991	985	979	994	982	28	297	100	630	1	1	27887050	276	-7.02	0.76	12	0.07	-141.00	1303.00	2050	20221216	-51.71	962	20231201	2.91	1780	-44.38	20230102	962	2.91	20231201	1835	-46.05	20221219	962	2.91	20231201	1.23	N	225430	100	27 억	102254	N	N	N	N
63	20231219	110943	57	100.00	KOSDAQ		화학	N	N	N	N	N	988	-3	5	-0.30	19898864	20253	60.87	991	991	979	1288	694	991	982.51	0.37	0	-565	1003	997	991	985	979	994	982	28	297	100	630	1	1	27887050	276	-7.01	0.76	12	0.07	-141.00	1303.00	2050	20221216	-51.80	962	20231201	2.70	1780	-44.49	20230102	962	2.70	20231201	1835	-46.16	20221219	962	2.70	20231201	1.23	N	225430	100	27 억	102254	N	N	N	N
64	20231219	100941	57	100.00	KOSDAQ		화학	N	N	N	N	N	979	-12	5	-1.21	18720442	19056	57.28	991	991	979	1288	694	991	982.39	0.37	0	-501	1003	997	991	985	979	994	982	28	297	100	630	1	1	27887050	273	-6.94	0.75	12	0.07	-141.00	1303.00	2050	20221216	-52.24	962	20231201	1.77	1780	-45.00	20230102	962	1.77	20231201	1835	-46.65	20221219	962	1.77	20231201	1.23	N	225430	100	27 억	102254	N	N	N	N
65	20231219	090937	57	100.00	KOSDAQ		화학	N	N	N	N	N	989	-2	5	-0.20	3341590	3372	10.13	991	991	989	1288	694	991	990.98	0.37	0	0	1003	997	991	985	979	994	982	28	297	100	630	1	1	27887050	276	-7.01	0.76	12	0.01	-141.00	1303.00	2050	20221216	-51.76	962	20231201	2.81	1780	-44.44	20230102	962	2.81	20231201	1835	-46.10	20221219	962	2.81	20231201	1.23	N	225430	100	27 억	102254	N	N	N	N
66	20231218	160936	57	100.00	KOSDAQ		화학	N	N	N	N	N	991	-6	5	-0.60	32846687	33268	77.97	997	997	985	1296	698	997	987.33	0.37	0	-472	1009	1002	993	986	977	1006	990	28	299	100	630	1	1	27887050	276	-7.03	0.76	12	0.12	-141.00	1303.00	2050	20221216	-51.66	962	20231201	3.01	1780	-44.33	20230102	962	3.01	20231201	1835	-45.99	20221219	962	3.01	20231201	1.22	N	225430	100	27 억	102556	N	N	N	N
67	20231218	150939	57	100.00	KOSDAQ		화학	N	N	N	N	N	989	-8	5	-0.80	32597503	33016	77.38	997	997	985	1296	698	997	987.32	0.37	0	-474	1009	1002	993	986	977	1006	990	28	299	100	630	1	1	27887050	276	-7.01	0.76	12	0.12	-141.00	1303.00	2050	20221216	-51.76	962	20231201	2.81	1780	-44.44	20230102	962	2.81	20231201	1835	-46.10	20221219	962	2.81	20231201	1.22	N	225430	100	27 억	102556	N	N	N	N
68	20231218	140936	57	100.00	KOSDAQ		화학	N	N	N	N	N	988	-9	5	-0.90	24944153	25249	59.18	997	997	985	1296	698	997	987.93	0.37	0	-494	1009	1002	993	986	977	1006	990	28	299	100	630	1	1	27887050	276	-7.01	0.76	12	0.09	-141.00	1303.00	2050	20221216	-51.80	962	20231201	2.70	1780	-44.49	20230102	962	2.70	20231201	1835	-46.16	20221219	962	2.70	20231201	1.22	N	225430	100	27 억	102556	N	N	N	N
69	20231218	130935	57	100.00	KOSDAQ		화학	N	N	N	N	N	989	-8	5	-0.80	21528461	21786	51.06	997	997	985	1296	698	997	988.18	0.37	0	-491	1009	1002	993	986	977	1006	990	28	299	100	630	1	1	27887050	276	-7.01	0.76	12	0.08	-141.00	1303.00	2050	20221216	-51.76	962	20231201	2.81	1780	-44.44	20230102	962	2.81	20231201	1835	-46.10	20221219	962	2.81	20231201	1.22	N	225430	100	27 억	102556	N	N	N	N
70	20231218	120930	57	100.00	KOSDAQ		화학	N	N	N	N	N	985	-12	5	-1.20	20683047	20930	49.06	997	997	985	1296	698	997	988.20	0.37	0	-487	1009	1002	993	986	977	1006	990	28	299	100	630	1	1	27887050	275	-6.99	0.76	12	0.08	-141.00	1303.00	2050	20221216	-51.95	962	20231201	2.39	1780	-44.66	20230102	962	2.39	20231201	1835	-46.32	20221219	962	2.39	20231201	1.22	N	225430	100	27 억	102556	N	N	N	N
71	20231218	110933	57	100.00	KOSDAQ		화학	N	N	N	N	N	985	-12	5	-1.20	14179778	14329	33.58	997	997	985	1296	698	997	989.59	0.37	0	-480	1009	1002	993	986	977	1006	990	28	299	100	630	1	1	27887050	275	-6.99	0.76	12	0.05	-141.00	1303.00	2050	20221216	-51.95	962	20231201	2.39	1780	-44.66	20230102	962	2.39	20231201	1835	-46.32	20221219	962	2.39	20231201	1.22	N	225430	100	27 억	102556	N	N	N	N
72	20231218	100932	57	100.00	KOSDAQ		화학	N	N	N	N	N	986	-11	5	-1.10	12144738	12267	28.75	997	997	986	1296	698	997	990.03	0.37	0	-480	1009	1002	993	986	977	1006	990	28	299	100	630	1	1	27887050	275	-6.99	0.76	12	0.04	-141.00	1303.00	2050	20221216	-51.90	962	20231201	2.49	1780	-44.61	20230102	962	2.49	20231201	1835	-46.27	20221219	962	2.49	20231201	1.22	N	225430	100	27 억	102556	N	N	N	N
73	20231218	090930	57	100.00	KOSDAQ		화학	N	N	N	N	N	996	-1	5	-0.10	1842206	1848	4.33	997	997	996	1296	698	997	996.86	0.37	0	0	1009	1002	993	986	977	1006	990	28	299	100	630	1	1	27887050	278	-7.06	0.76	12	0.01	-141.00	1303.00	2050	20221216	-51.41	962	20231201	3.53	1780	-44.04	20230102	962	3.53	20231201	1835	-45.72	20221219	962	3.53	20231201	1.22	N	225430	100	27 억	102556	N	N	N	N
74	20231215	160931	57	100.00	KOSDAQ		화학	N	N	N	N	N	997	7	2	0.71	42179159	42615	47.14	990	1000	984	1287	693	990	989.77	0.37	0	-3965	1020	1005	995	980	970	1000	975	28	297	100	630	1	1	27887050	278	-7.07	0.77	12	0.15	-141.00	1303.00	2050	20221216	-51.37	962	20231201	3.64	1780	-43.99	20230102	962	3.64	20231201	2050	-51.37	20221216	962	3.64	20231201	1.23	N	225430	100	27 억	102884	N	N	N	N
75	20231215	150935	57	100.00	KOSDAQ		화학	N	N	N	N	N	987	-3	5	-0.30	40581972	41013	45.37	990	1000	984	1287	693	990	989.49	0.37	0	-3916	1020	1005	995	980	970	1000	975	28	297	100	630	1	1	27887050	275	-7.00	0.76	12	0.15	-141.00	1303.00	2050	20221216	-51.85	962	20231201	2.60	1780	-44.55	20230102	962	2.60	20231201	2050	-51.85	20221216	962	2.60	20231201	1.23	N	225430	100	27 억	102884	N	N	N	N
76	20231215	140935	57	100.00	KOSDAQ		화학	N	N	N	N	N	986	-4	5	-0.40	39061299	39471	43.66	990	1000	984	1287	693	990	989.62	0.37	0	-3591	1020	1005	995	980	970	1000	975	28	297	100	630	1	1	27887050	275	-6.99	0.76	12	0.14	-141.00	1303.00	2050	20221216	-51.90	962	20231201	2.49	1780	-44.61	20230102	962	2.49	20231201	2050	-51.90	20221216	962	2.49	20231201	1.23	N	225430	100	27 억	102884	N	N	N	N
77	20231215	130929	57	100.00	KOSDAQ		화학	N	N	N	N	N	989	-1	5	-0.10	29594260	29880	33.05	990	1000	984	1287	693	990	990.44	0.37	0	-3336	1020	1005	995	980	970	1000	975	28	297	100	630	1	1	27887050	276	-7.01	0.76	12	0.11	-141.00	1303.00	2050	20221216	-51.76	962	20231201	2.81	1780	-44.44	20230102	962	2.81	20231201	2050	-51.76	20221216	962	2.81	20231201	1.23	N	225430	100	27 억	102884	N	N	N	N
78	20231215	120930	57	100.00	KOSDAQ		화학	N	N	N	N	N	995	5	2	0.51	25233668	25473	28.18	990	1000	984	1287	693	990	990.60	0.37	0	-3336	1020	1005	995	980	970	1000	975	28	297	100	630	1	1	27887050	277	-7.06	0.76	12	0.09	-141.00	1303.00	2050	20221216	-51.46	962	20231201	3.43	1780	-44.10	20230102	962	3.43	20231201	2050	-51.46	20221216	962	3.43	20231201	1.23	N	225430	100	27 억	102884	N	N	N	N
79	20231215	110925	57	100.00	KOSDAQ		화학	N	N	N	N	N	990	0	3	0.00	23793678	24026	26.58	990	1000	984	1287	693	990	990.33	0.37	0	-3066	1020	1005	995	980	970	1000	975	28	297	100	630	1	1	27887050	276	-7.02	0.76	12	0.09	-141.00	1303.00	2050	20221216	-51.71	962	20231201	2.91	1780	-44.38	20230102	962	2.91	20231201	2050	-51.71	20221216	962	2.91	20231201	1.23	N	225430	100	27 억	102884	N	N	N	N
80	20231215	100930	57	100.00	KOSDAQ		화학	N	N	N	N	N	990	0	3	0.00	20044046	20233	22.38	990	1000	984	1287	693	990	990.66	0.37	0	-3066	1020	1005	995	980	970	1000	975	28	297	100	630	1	1	27887050	276	-7.02	0.76	12	0.07	-141.00	1303.00	2050	20221216	-51.71	962	20231201	2.91	1780	-44.38	20230102	962	2.91	20231201	2050	-51.71	20221216	962	2.91	20231201	1.23	N	225430	100	27 억	102884	N	N	N	N
81	20231215	090934	57	100.00	KOSDAQ		화학	N	N	N	N	N	1000	10	2	1.01	14075983	14209	15.72	990	1000	990	1287	693	990	990.64	0.37	0	-3007	1020	1005	995	980	970	1000	975	28	297	100	630	1	1	27887050	279	-7.09	0.77	12	0.05	-141.00	1303.00	2050	20221216	-51.22	962	20231201	3.95	1780	-43.82	20230102	962	3.95	20231201	2050	-51.22	20221216	962	3.95	20231201	1.23	N	225430	100	27 억	102884	N	N	N	N
82	20231214	160926	57	100.00	KOSDAQ		화학	N	N	N	N	N	990	-20	5	-1.98	89567078	90403	64.02	1010	1010	985	1313	707	1010	990.75	0.37	0	3196	1022	1015	1007	1000	992	1019	1004	28	303	100	640	1	1	27887050	276	-7.02	0.76	12	0.32	-141.00	1303.00	2050	20221216	-51.71	962	20231201	2.91	1780	-44.38	20230102	962	2.91	20231201	2050	-51.71	20221216	962	2.91	20231201	1.25	N	225430	100	27 억	102440	N	N	N	N
83	20231214	150958	57	100.00	KOSDAQ		화학	N	N	N	N	N	995	-15	5	-1.49	88394918	89219	63.18	1010	1010	985	1313	707	1010	990.76	0.37	0	3198	1022	1015	1007	1000	992	1019	1004	28	303	100	640	1	1	27887050	277	-7.06	0.76	12	0.32	-141.00	1303.00	2050	20221216	-51.46	962	20231201	3.43	1780	-44.10	20230102	962	3.43	20231201	2050	-51.46	20221216	962	3.43	20231201	1.25	N	225430	100	27 억	102440	N	N	N	N
84	20231214	140929	57	100.00	KOSDAQ		화학	N	N	N	N	N	994	-16	5	-1.58	63066702	63648	45.08	1010	1010	985	1313	707	1010	990.87	0.37	0	12468	1022	1015	1007	1000	992	1019	1004	28	303	100	640	1	1	27887050	277	-7.05	0.76	12	0.23	-141.00	1303.00	2050	20221216	-51.51	962	20231201	3.33	1780	-44.16	20230102	962	3.33	20231201	2050	-51.51	20221216	962	3.33	20231201	1.25	N	225430	100	27 억	102440	N	N	N	N
85	20231214	130955	57	100.00	KOSDAQ		화학	N	N	N	N	N	995	-15	5	-1.49	60288274	60848	43.09	1010	1010	985	1313	707	1010	990.80	0.37	0	12507	1022	1015	1007	1000	992	1019	1004	28	303	100	640	1	1	27887050	277	-7.06	0.76	12	0.22	-141.00	1303.00	2050	20221216	-51.46	962	20231201	3.43	1780	-44.10	20230102	962	3.43	20231201	2050	-51.46	20221216	962	3.43	20231201	1.25	N	225430	100	27 억	102440	N	N	N	N
86	20231214	121010	57	100.00	KOSDAQ		화학	N	N	N	N	N	994	-16	5	-1.58	55822012	56343	39.90	1010	1010	985	1313	707	1010	990.75	0.37	0	12507	1022	1015	1007	1000	992	1019	1004	28	303	100	640	1	1	27887050	277	-7.05	0.76	12	0.20	-141.00	1303.00	2050	20221216	-51.51	962	20231201	3.33	1780	-44.16	20230102	962	3.33	20231201	2050	-51.51	20221216	962	3.33	20231201	1.25	N	225430	100	27 억	102440	N	N	N	N
87	20231214	110943	57	100.00	KOSDAQ		화학	N	N	N	N	N	993	-17	5	-1.68	43299727	43706	30.95	1010	1010	985	1313	707	1010	990.70	0.37	0	12517	1022	1015	1007	1000	992	1019	1004	28	303	100	640	1	1	27887050	277	-7.04	0.76	12	0.16	-141.00	1303.00	2050	20221216	-51.56	962	20231201	3.22	1780	-44.21	20230102	962	3.22	20231201	2050	-51.56	20221216	962	3.22	20231201	1.25	N	225430	100	27 억	102440	N	N	N	N
88	20231214	100918	57	100.00	KOSDAQ		화학	N	N	N	N	N	990	-20	5	-1.98	41833773	42225	29.90	1010	1010	985	1313	707	1010	990.73	0.37	0	12517	1022	1015	1007	1000	992	1019	1004	28	303	100	640	1	1	27887050	276	-7.02	0.76	12	0.15	-141.00	1303.00	2050	20221216	-51.71	962	20231201	2.91	1780	-44.38	20230102	962	2.91	20231201	2050	-51.71	20221216	962	2.91	20231201	1.25	N	225430	100	27 억	102440	N	N	N	N
89	20231214	090858	57	100.00	KOSDAQ		화학	N	N	N	N	N	995	-15	5	-1.49	26375346	26600	18.84	1010	1010	985	1313	707	1010	991.55	0.37	0	12463	1022	1015	1007	1000	992	1019	1004	28	303	100	640	1	1	27887050	277	-7.06	0.76	12	0.10	-141.00	1303.00	2050	20221216	-51.46	962	20231201	3.43	1780	-44.10	20230102	962	3.43	20231201	2050	-51.46	20221216	962	3.43	20231201	1.25	N	225430	100	27 억	102440	N	N	N	N
90	20231213	160923	57	100.00	KOSDAQ		화학	N	N	N	N	N	1010	5	2	0.50	141913349	141180	219.50	1005	1014	999	1306	704	1005	1005.19	0.37	0	-1895	1017	1011	1001	995	985	1014	998	28	301	100	640	1	1	27887050	282	-7.16	0.78	12	0.51	-141.00	1303.00	2050	20221216	-50.73	962	20231201	4.99	1780	-43.26	20230102	962	4.99	20231201	2050	-50.73	20221216	962	4.99	20231201	1.30	N	225430	100	27 억	104335	N	N	N	N
91	20231213	150942	57	100.00	KOSDAQ		화학	N	N	N	N	N	1008	3	2	0.30	139196453	138479	215.30	1005	1014	999	1306	704	1005	1005.18	0.37	0	-2098	1017	1011	1001	995	985	1014	998	28	301	100	640	1	1	27887050	281	-7.15	0.77	12	0.50	-141.00	1303.00	2050	20221216	-50.83	962	20231201	4.78	1780	-43.37	20230102	962	4.78	20231201	2050	-50.83	20221216	962	4.78	20231201	1.30	N	225430	100	27 억	104335	N	N	N	N
92	20231213	140942	57	100.00	KOSDAQ		화학	N	N	N	N	N	1000	-5	5	-0.50	128092832	127401	198.07	1005	1014	999	1306	704	1005	1005.43	0.37	0	-1333	1017	1011	1001	995	985	1014	998	28	301	100	640	1	1	27887050	279	-7.09	0.77	12	0.46	-141.00	1303.00	2050	20221216	-51.22	962	20231201	3.95	1780	-43.82	20230102	962	3.95	20231201	2050	-51.22	20221216	962	3.95	20231201	1.30	N	225430	100	27 억	104335	N	N	N	N
93	20231213	130947	57	100.00	KOSDAQ		화학	N	N	N	N	N	1004	-1	5	-0.10	87620395	87139	135.48	1005	1014	1003	1306	704	1005	1005.52	0.37	0	-1345	1017	1011	1001	995	985	1014	998	28	301	100	640	1	1	27887050	280	-7.12	0.77	12	0.31	-141.00	1303.00	2050	20221216	-51.02	962	20231201	4.37	1780	-43.60	20230102	962	4.37	20231201	2050	-51.02	20221216	962	4.37	20231201	1.30	N	225430	100	27 억	104335	N	N	N	N
94	20231213	120941	57	100.00	KOSDAQ		화학	N	N	N	N	N	1007	2	2	0.20	83134833	82677	128.54	1005	1014	1003	1306	704	1005	1005.54	0.37	0	-1345	1017	1011	1001	995	985	1014	998	28	301	100	640	1	1	27887050	281	-7.14	0.77	12	0.30	-141.00	1303.00	2050	20221216	-50.88	962	20231201	4.68	1780	-43.43	20230102	962	4.68	20231201	2050	-50.88	20221216	962	4.68	20231201	1.30	N	225430	100	27 억	104335	N	N	N	N
95	20231213	110944	57	100.00	KOSDAQ		화학	N	N	N	N	N	1006	1	2	0.10	36550029	36329	56.48	1005	1014	1003	1306	704	1005	1006.08	0.37	0	-1364	1017	1011	1001	995	985	1014	998	28	301	100	640	1	1	27887050	281	-7.13	0.77	12	0.13	-141.00	1303.00	2050	20221216	-50.93	962	20231201	4.57	1780	-43.48	20230102	962	4.57	20231201	2050	-50.93	20221216	962	4.57	20231201	1.30	N	225430	100	27 억	104335	N	N	N	N
96	20231213	100950	57	100.00	KOSDAQ		화학	N	N	N	N	N	1005	0	3	0.00	27872570	27728	43.11	1005	1014	1003	1306	704	1005	1005.21	0.37	0	-779	1017	1011	1001	995	985	1014	998	28	301	100	640	1	1	27887050	280	-7.13	0.77	12	0.10	-141.00	1303.00	2050	20221216	-50.98	962	20231201	4.47	1780	-43.54	20230102	962	4.47	20231201	2050	-50.98	20221216	962	4.47	20231201	1.30	N	225430	100	27 억	104335	N	N	N	N
97	20231213	090936	57	100.00	KOSDAQ		화학	N	N	N	N	N	1005	0	3	0.00	11662428	11613	18.06	1005	1005	1003	1306	704	1005	1004.26	0.37	0	-228	1017	1011	1001	995	985	1014	998	28	301	100	640	1	1	27887050	280	-7.13	0.77	12	0.04	-141.00	1303.00	2050	20221216	-50.98	962	20231201	4.47	1780	-43.54	20230102	962	4.47	20231201	2050	-50.98	20221216	962	4.47	20231201	1.30	N	225430	100	27 억	104335	N	N	N	N
98	20231212	160904	57	100.00	KOSDAQ		화학	N	N	N	N	N	1005	5	2	0.50	62140195	62198	82.37	1000	1007	991	1300	700	1000	999.07	0.39	0	-4182	1017	1008	996	987	975	1013	992	28	300	100	640	1	1	27887050	280	-7.13	0.77	12	0.22	-141.00	1303.00	2050	20221216	-50.98	962	20231201	4.47	1780	-43.54	20230102	962	4.47	20231201	2050	-50.98	20221216	962	4.47	20231201	1.38	N	225430	100	27 억	108517	N	N	N	N
99	20231212	150911	57	100.00	KOSDAQ		화학	N	N	N	N	N	1003	3	2	0.30	61241967	61303	81.18	1000	1007	991	1300	700	1000	999.00	0.39	0	-4005	1017	1008	996	987	975	1013	992	28	300	100	640	1	1	27887050	280	-7.11	0.77	12	0.22	-141.00	1303.00	2050	20221216	-51.07	962	20231201	4.26	1780	-43.65	20230102	962	4.26	20231201	2050	-51.07	20221216	962	4.26	20231201	1.38	N	225430	100	27 억	108517	N	N	N	N
100	20231212	140823	57	100.00	KOSDAQ		화학	N	N	N	N	N	1003	3	2	0.30	58958219	59024	78.16	1000	1007	991	1300	700	1000	998.89	0.39	0	-4005	1017	1008	996	987	975	1013	992	28	300	100	640	1	1	27887050	280	-7.11	0.77	12	0.21	-141.00	1303.00	2050	20221216	-51.07	962	20231201	4.26	1780	-43.65	20230102	962	4.26	20231201	2050	-51.07	20221216	962	4.26	20231201	1.38	N	225430	100	27 억	108517	N	N	N	N
101	20231212	130827	57	100.00	KOSDAQ		화학	N	N	N	N	N	999	-1	5	-0.10	33002479	33115	43.85	1000	1000	991	1300	700	1000	996.60	0.39	0	-2451	1017	1008	996	987	975	1013	992	28	300	100	640	1	1	27887050	279	-7.09	0.77	12	0.12	-141.00	1303.00	2050	20221216	-51.27	962	20231201	3.85	1780	-43.88	20230102	962	3.85	20231201	2050	-51.27	20221216	962	3.85	20231201	1.38	N	225430	100	27 억	108517	N	N	N	N
102	20231212	120817	57	100.00	KOSDAQ		화학	N	N	N	N	N	996	-4	5	-0.40	27749009	27855	36.89	1000	1000	991	1300	700	1000	996.19	0.39	0	-2441	1017	1008	996	987	975	1013	992	28	300	100	640	1	1	27887050	278	-7.06	0.76	12	0.10	-141.00	1303.00	2050	20221216	-51.41	962	20231201	3.53	1780	-44.04	20230102	962	3.53	20231201	2050	-51.41	20221216	962	3.53	20231201	1.38	N	225430	100	27 억	108517	N	N	N	N
103	20231212	110832	57	100.00	KOSDAQ		화학	N	N	N	N	N	991	-9	5	-0.90	18371285	18446	24.43	1000	1000	991	1300	700	1000	995.95	0.39	0	-952	1017	1008	996	987	975	1013	992	28	300	100	640	1	1	27887050	276	-7.03	0.76	12	0.07	-141.00	1303.00	2050	20221216	-51.66	962	20231201	3.01	1780	-44.33	20230102	962	3.01	20231201	2050	-51.66	20221216	962	3.01	20231201	1.38	N	225430	100	27 억	108517	N	N	N	N
104	20231212	100904	57	100.00	KOSDAQ		화학	N	N	N	N	N	991	-9	5	-0.90	14377130	14419	19.09	1000	1000	991	1300	700	1000	997.10	0.39	0	-939	1017	1008	996	987	975	1013	992	28	300	100	640	1	1	27887050	276	-7.03	0.76	12	0.05	-141.00	1303.00	2050	20221216	-51.66	962	20231201	3.01	1780	-44.33	20230102	962	3.01	20231201	2050	-51.66	20221216	962	3.01	20231201	1.38	N	225430	100	27 억	108517	N	N	N	N
105	20231212	090903	57	100.00	KOSDAQ		화학	N	N	N	N	N	1000	0	3	0.00	9608628	9611	12.73	1000	1000	996	1300	700	1000	999.75	0.39	0	-738	1017	1008	996	987	975	1013	992	28	300	100	640	1	1	27887050	279	-7.09	0.77	12	0.03	-141.00	1303.00	2050	20221216	-51.22	962	20231201	3.95	1780	-43.82	20230102	962	3.95	20231201	2050	-51.22	20221216	962	3.95	20231201	1.38	N	225430	100	27 억	108517	N	N	N	N
106	20231211	160906	57	100.00	KOSDAQ		화학	N	N	N	N	N	1000	7	2	0.70	75132226	75478	70.38	993	1005	984	1290	696	993	995.42	0.42	4512	-3201	1003	997	987	981	971	1001	985	28	297	100	630	1	1	27887050	279	-7.09	0.77	12	0.27	-141.00	1303.00	2050	20221216	-51.22	962	20231201	3.95	1780	-43.82	20230102	962	3.95	20231201	2050	-51.22	20221216	962	3.95	20231201	1.37	N	225430	100	27 억	116230	N	N	N	N
107	20231211	150903	57	100.00	KOSDAQ		화학	N	N	N	N	N	999	6	2	0.60	71205647	71551	66.72	993	1005	984	1290	696	993	995.17	0.42	4512	-3383	1003	997	987	981	971	1001	985	28	297	100	630	1	1	27887050	279	-7.09	0.77	12	0.26	-141.00	1303.00	2050	20221216	-51.27	962	20231201	3.85	1780	-43.88	20230102	962	3.85	20231201	2050	-51.27	20221216	962	3.85	20231201	1.37	N	225430	100	27 억	116230	N	N	N	N
108	20231211	140903	57	100.00	KOSDAQ		화학	N	N	N	N	N	993	0	3	0.00	69572324	69914	65.20	993	1005	984	1290	696	993	995.11	0.42	4512	-2459	1003	997	987	981	971	1001	985	28	297	100	630	1	1	27887050	277	-7.04	0.76	12	0.25	-141.00	1303.00	2050	20221216	-51.56	962	20231201	3.22	1780	-44.21	20230102	962	3.22	20231201	2050	-51.56	20221216	962	3.22	20231201	1.37	N	225430	100	27 억	116230	N	N	N	N
109	20231211	130902	57	100.00	KOSDAQ		화학	N	N	N	N	N	1000	7	2	0.70	59518536	59820	55.78	993	1005	984	1290	696	993	994.96	0.42	4512	-1829	1003	997	987	981	971	1001	985	28	297	100	630	1	1	27887050	279	-7.09	0.77	12	0.21	-141.00	1303.00	2050	20221216	-51.22	962	20231201	3.95	1780	-43.82	20230102	962	3.95	20231201	2050	-51.22	20221216	962	3.95	20231201	1.37	N	225430	100	27 억	116230	N	N	N	N
110	20231211	120904	57	100.00	KOSDAQ		화학	N	N	N	N	N	1000	7	2	0.70	59360536	59662	55.64	993	1005	984	1290	696	993	994.95	0.42	4512	-1771	1003	997	987	981	971	1001	985	28	297	100	630	1	1	27887050	279	-7.09	0.77	12	0.21	-141.00	1303.00	2050	20221216	-51.22	962	20231201	3.95	1780	-43.82	20230102	962	3.95	20231201	2050	-51.22	20221216	962	3.95	20231201	1.37	N	225430	100	27 억	116230	N	N	N	N
111	20231211	110859	57	100.00	KOSDAQ		화학	N	N	N	N	N	996	3	2	0.30	51260446	51533	48.06	993	1005	984	1290	696	993	994.71	0.42	4512	-501	1003	997	987	981	971	1001	985	28	297	100	630	1	1	27887050	278	-7.06	0.76	12	0.18	-141.00	1303.00	2050	20221216	-51.41	962	20231201	3.53	1780	-44.04	20230102	962	3.53	20231201	2050	-51.41	20221216	962	3.53	20231201	1.37	N	225430	100	27 억	116230	N	N	N	N
112	20231211	100858	57	100.00	KOSDAQ		화학	N	N	N	N	N	989	-4	5	-0.40	39945753	40242	37.53	993	1005	984	1290	696	993	992.64	0.42	4512	51	1003	997	987	981	971	1001	985	28	297	100	630	1	1	27887050	276	-7.01	0.76	12	0.14	-141.00	1303.00	2050	20221216	-51.76	962	20231201	2.81	1780	-44.44	20230102	962	2.81	20231201	2050	-51.76	20221216	962	2.81	20231201	1.37	N	225430	100	27 억	116230	N	N	N	N
113	20231211	090859	57	100.00	KOSDAQ		화학	N	N	N	N	N	1003	10	2	1.01	16889302	16987	15.84	993	1005	991	1290	696	993	994.25	0.42	4512	0	1003	997	987	981	971	1001	985	28	297	100	630	1	1	27887050	280	-7.11	0.77	12	0.06	-141.00	1303.00	2050	20221216	-51.07	962	20231201	4.26	1780	-43.65	20230102	962	4.26	20231201	2050	-51.07	20221216	962	4.26	20231201	1.37	N	225430	100	27 억	116230	N	N	N	N
114	20231208	160850	57	100.00	KOSDAQ		화학	N	N	N	N	N	993	4	2	0.40	105427155	107223	129.12	986	993	977	1285	693	989	983.25	0.42	0	-4512	1015	1002	986	973	957	1008	979	28	296	100	630	1	1	27887050	277	-7.04	0.76	12	0.38	-141.00	1303.00	2050	20221216	-51.56	962	20231201	3.22	1780	-44.21	20230102	962	3.22	20231201	2050	-51.56	20221216	962	3.22	20231201	1.42	N	225430	100	27 억	116230	N	N	N	N
115	20231208	150853	57	100.00	KOSDAQ		화학	N	N	N	N	N	991	2	2	0.20	100685710	102440	123.36	986	992	977	1285	693	989	982.87	0.42	0	-4413	1015	1002	986	973	957	1008	979	28	296	100	630	1	1	27887050	276	-7.03	0.76	12	0.37	-141.00	1303.00	2050	20221216	-51.66	962	20231201	3.01	1780	-44.33	20230102	962	3.01	20231201	2050	-51.66	20221216	962	3.01	20231201	1.42	N	225430	100	27 억	116230	N	N	N	N
116	20231208	140851	57	100.00	KOSDAQ		화학	N	N	N	N	N	979	-10	5	-1.01	55817963	56791	68.39	986	989	978	1285	693	989	982.87	0.42	0	-3912	1015	1002	986	973	957	1008	979	28	296	100	630	1	1	27887050	273	-6.94	0.75	12	0.20	-141.00	1303.00	2050	20221216	-52.24	962	20231201	1.77	1780	-45.00	20230102	962	1.77	20231201	2050	-52.24	20221216	962	1.77	20231201	1.42	N	225430	100	27 억	116230	N	N	N	N
117	20231208	130850	57	100.00	KOSDAQ		화학	N	N	N	N	N	980	-9	5	-0.91	49693210	50534	60.85	986	989	979	1285	693	989	983.36	0.42	0	-2220	1015	1002	986	973	957	1008	979	28	296	100	630	1	1	27887050	273	-6.95	0.75	12	0.18	-141.00	1303.00	2050	20221216	-52.20	962	20231201	1.87	1780	-44.94	20230102	962	1.87	20231201	2050	-52.20	20221216	962	1.87	20231201	1.42	N	225430	100	27 억	116230	N	N	N	N
118	20231208	120847	57	100.00	KOSDAQ		화학	N	N	N	N	N	983	-6	5	-0.61	43275178	43984	52.97	986	989	980	1285	693	989	983.88	0.42	0	-1712	1015	1002	986	973	957	1008	979	28	296	100	630	1	1	27887050	274	-6.97	0.75	12	0.16	-141.00	1303.00	2050	20221216	-52.05	962	20231201	2.18	1780	-44.78	20230102	962	2.18	20231201	2050	-52.05	20221216	962	2.18	20231201	1.42	N	225430	100	27 억	116230	N	N	N	N
119	20231208	110844	57	100.00	KOSDAQ		화학	N	N	N	N	N	988	-1	5	-0.10	40051012	40702	49.01	986	989	980	1285	693	989	984.01	0.42	0	-1382	1015	1002	986	973	957	1008	979	28	296	100	630	1	1	27887050	276	-7.01	0.76	12	0.15	-141.00	1303.00	2050	20221216	-51.80	962	20231201	2.70	1780	-44.49	20230102	962	2.70	20231201	2050	-51.80	20221216	962	2.70	20231201	1.42	N	225430	100	27 억	116230	N	N	N	N
120	20231208	100853	57	100.00	KOSDAQ		화학	N	N	N	N	N	981	-8	5	-0.81	31024833	31521	37.96	986	989	980	1285	693	989	984.26	0.42	0	-1153	1015	1002	986	973	957	1008	979	28	296	100	630	1	1	27887050	274	-6.96	0.75	12	0.11	-141.00	1303.00	2050	20221216	-52.15	962	20231201	1.98	1780	-44.89	20230102	962	1.98	20231201	2050	-52.15	20221216	962	1.98	20231201	1.42	N	225430	100	27 억	116230	N	N	N	N
121	20231208	090843	57	100.00	KOSDAQ		화학	N	N	N	N	N	981	-8	5	-0.81	6591745	6687	8.05	986	986	981	1285	693	989	985.76	0.42	0	-119	1015	1002	986	973	957	1008	979	28	296	100	630	1	1	27887050	274	-6.96	0.75	12	0.02	-141.00	1303.00	2050	20221216	-52.15	962	20231201	1.98	1780	-44.89	20230102	962	1.98	20231201	2050	-52.15	20221216	962	1.98	20231201	1.42	N	225430	100	27 억	116230	N	N	N	N
122	20231207	160847	57	100.00	KOSDAQ		화학	N	N	N	N	N	989	10	2	1.02	80248786	81816	74.92	979	999	970	1272	686	979	980.78	0.43	0	-3356	999	989	980	970	961	994	975	28	293	100	620	1	1	27887050	276	-7.01	0.76	12	0.29	-141.00	1303.00	2050	20221216	-51.76	962	20231201	2.81	1780	-44.44	20230102	962	2.81	20231201	2050	-51.76	20221216	962	2.81	20231201	1.40	N	225430	100	27 억	119586	N	N	N	N
123	20231207	150848	57	100.00	KOSDAQ		화학	N	N	N	N	N	987	8	2	0.82	77535372	79071	72.40	979	999	970	1272	686	979	980.58	0.43	0	-2823	999	989	980	970	961	994	975	28	293	100	620	1	1	27887050	275	-7.00	0.76	12	0.28	-141.00	1303.00	2050	20221216	-51.85	962	20231201	2.60	1780	-44.55	20230102	962	2.60	20231201	2050	-51.85	20221216	962	2.60	20231201	1.40	N	225430	100	27 억	119586	N	N	N	N
124	20231207	140843	57	100.00	KOSDAQ		화학	N	N	N	N	N	980	1	2	0.10	68863393	70334	64.40	979	991	970	1272	686	979	979.09	0.43	0	-1964	999	989	980	970	961	994	975	28	293	100	620	1	1	27887050	273	-6.95	0.75	12	0.25	-141.00	1303.00	2050	20221216	-52.20	962	20231201	1.87	1780	-44.94	20230102	962	1.87	20231201	2050	-52.20	20221216	962	1.87	20231201	1.40	N	225430	100	27 억	119586	N	N	N	N
125	20231207	130842	57	100.00	KOSDAQ		화학	N	N	N	N	N	982	3	2	0.31	59089978	60329	55.24	979	991	970	1272	686	979	979.46	0.43	0	-2477	999	989	980	970	961	994	975	28	293	100	620	1	1	27887050	274	-6.96	0.75	12	0.22	-141.00	1303.00	2050	20221216	-52.10	962	20231201	2.08	1780	-44.83	20230102	962	2.08	20231201	2050	-52.10	20221216	962	2.08	20231201	1.40	N	225430	100	27 억	119586	N	N	N	N
126	20231207	120844	57	100.00	KOSDAQ		화학	N	N	N	N	N	991	12	2	1.23	54511012	55674	50.98	979	991	970	1272	686	979	979.11	0.43	0	-2433	999	989	980	970	961	994	975	28	293	100	620	1	1	27887050	276	-7.03	0.76	12	0.20	-141.00	1303.00	2050	20221216	-51.66	962	20231201	3.01	1780	-44.33	20230102	962	3.01	20231201	2050	-51.66	20221216	962	3.01	20231201	1.40	N	225430	100	27 억	119586	N	N	N	N
127	20231207	110839	57	100.00	KOSDAQ		화학	N	N	N	N	N	981	2	2	0.20	41550406	42499	38.91	979	988	970	1272	686	979	977.68	0.43	0	-2243	999	989	980	970	961	994	975	28	293	100	620	1	1	27887050	274	-6.96	0.75	12	0.15	-141.00	1303.00	2050	20221216	-52.15	962	20231201	1.98	1780	-44.89	20230102	962	1.98	20231201	2050	-52.15	20221216	962	1.98	20231201	1.40	N	225430	100	27 억	119586	N	N	N	N
128	20231207	100836	57	100.00	KOSDAQ		화학	N	N	N	N	N	974	-5	5	-0.51	12564124	12888	11.80	979	979	970	1272	686	979	974.87	0.43	0	-1016	999	989	980	970	961	994	975	28	293	100	620	1	1	27887050	272	-6.91	0.75	12	0.05	-141.00	1303.00	2050	20221216	-52.49	962	20231201	1.25	1780	-45.28	20230102	962	1.25	20231201	2050	-52.49	20221216	962	1.25	20231201	1.40	N	225430	100	27 억	119586	N	N	N	N
129	20231207	090845	57	100.00	KOSDAQ		화학	N	N	N	N	N	975	-4	5	-0.41	8186488	8384	7.68	979	979	972	1272	686	979	976.44	0.43	0	-606	999	989	980	970	961	994	975	28	293	100	620	1	1	27887050	272	-6.91	0.75	12	0.03	-141.00	1303.00	2050	20221216	-52.44	962	20231201	1.35	1780	-45.22	20230102	962	1.35	20231201	2050	-52.44	20221216	962	1.35	20231201	1.40	N	225430	100	27 억	119586	N	N	N	N
130	20231206	160835	57	100.00	KOSDAQ		화학	N	N	N	N	N	979	8	2	0.82	106695202	109183	146.73	976	990	971	1262	680	971	977.21	0.45	0	-7270	981	975	969	963	957	979	967	28	291	100	620	1	1	27887050	273	-6.94	0.75	12	0.39	-141.00	1303.00	2050	20221216	-52.24	962	20231201	1.77	1780	-45.00	20230102	962	1.77	20231201	2050	-52.24	20221216	962	1.77	20231201	1.37	N	225430	100	27 억	124158	N	N	N	N
131	20231206	150848	57	100.00	KOSDAQ		화학	N	N	N	N	N	977	6	2	0.62	103816942	106239	142.78	976	990	971	1262	680	971	977.20	0.45	0	-7263	981	975	969	963	957	979	967	28	291	100	620	1	1	27887050	272	-6.93	0.75	12	0.38	-141.00	1303.00	2050	20221216	-52.34	962	20231201	1.56	1780	-45.11	20230102	962	1.56	20231201	2050	-52.34	20221216	962	1.56	20231201	1.37	N	225430	100	27 억	124158	N	N	N	N
132	20231206	140845	57	100.00	KOSDAQ		화학	N	N	N	N	N	976	5	2	0.51	90281002	92378	124.15	976	990	971	1262	680	971	977.30	0.45	0	-5095	981	975	969	963	957	979	967	28	291	100	620	1	1	27887050	272	-6.92	0.75	12	0.33	-141.00	1303.00	2050	20221216	-52.39	962	20231201	1.46	1780	-45.17	20230102	962	1.46	20231201	2050	-52.39	20221216	962	1.46	20231201	1.37	N	225430	100	27 억	124158	N	N	N	N
133	20231206	130836	57	100.00	KOSDAQ		화학	N	N	N	N	N	973	2	2	0.21	88625488	90683	121.87	976	990	971	1262	680	971	977.31	0.45	0	-4565	981	975	969	963	957	979	967	28	291	100	620	1	1	27887050	271	-6.90	0.75	12	0.33	-141.00	1303.00	2050	20221216	-52.54	962	20231201	1.14	1780	-45.34	20230102	962	1.14	20231201	2050	-52.54	20221216	962	1.14	20231201	1.37	N	225430	100	27 억	124158	N	N	N	N
134	20231206	120833	57	100.00	KOSDAQ		화학	N	N	N	N	N	981	10	2	1.03	76943838	78707	105.77	976	990	971	1262	680	971	977.60	0.45	0	-2974	981	975	969	963	957	979	967	28	291	100	620	1	1	27887050	274	-6.96	0.75	12	0.28	-141.00	1303.00	2050	20221216	-52.15	962	20231201	1.98	1780	-44.89	20230102	962	1.98	20231201	2050	-52.15	20221216	962	1.98	20231201	1.37	N	225430	100	27 억	124158	N	N	N	N
135	20231206	110847	57	100.00	KOSDAQ		화학	N	N	N	N	N	977	6	2	0.62	74105188	75803	101.87	976	990	971	1262	680	971	977.60	0.45	0	-2255	981	975	969	963	957	979	967	28	291	100	620	1	1	27887050	272	-6.93	0.75	12	0.27	-141.00	1303.00	2050	20221216	-52.34	962	20231201	1.56	1780	-45.11	20230102	962	1.56	20231201	2050	-52.34	20221216	962	1.56	20231201	1.37	N	225430	100	27 억	124158	N	N	N	N
136	20231206	100836	57	100.00	KOSDAQ		화학	N	N	N	N	N	978	7	2	0.72	73412897	75094	100.92	976	990	971	1262	680	971	977.61	0.45	0	-2218	981	975	969	963	957	979	967	28	291	100	620	1	1	27887050	273	-6.94	0.75	12	0.27	-141.00	1303.00	2050	20221216	-52.29	962	20231201	1.66	1780	-45.06	20230102	962	1.66	20231201	2050	-52.29	20221216	962	1.66	20231201	1.37	N	225430	100	27 억	124158	N	N	N	N
137	20231206	090839	57	100.00	KOSDAQ		화학	N	N	N	N	N	980	9	2	0.93	38578524	39460	53.03	976	984	972	1262	680	971	977.66	0.45	0	-336	981	975	969	963	957	979	967	28	291	100	620	1	1	27887050	273	-6.95	0.75	12	0.14	-141.00	1303.00	2050	20221216	-52.20	962	20231201	1.87	1780	-44.94	20230102	962	1.87	20231201	2050	-52.20	20221216	962	1.87	20231201	1.37	N	225430	100	27 억	124158	N	N	N	N
138	20231205	160842	57	100.00	KOSDAQ		화학	N	N	N	N	N	971	0	3	0.00	71779864	74097	107.97	968	975	963	1262	680	971	968.73	0.46	0	-3319	984	977	971	964	958	974	961	28	291	100	620	1	1	27887050	271	-6.89	0.75	12	0.27	-141.00	1303.00	2050	20221216	-52.63	962	20231201	0.94	1780	-45.45	20230102	962	0.94	20231201	2050	-52.63	20221216	962	0.94	20231201	1.41	N	225430	100	27 억	127477	N	N	N	N
139	20231205	150838	57	100.00	KOSDAQ		화학	N	N	N	N	N	966	-5	5	-0.51	70197281	72463	105.59	968	975	963	1262	680	971	968.73	0.46	0	-3289	984	977	971	964	958	974	961	28	291	100	620	1	1	27887050	269	-6.85	0.74	12	0.26	-141.00	1303.00	2050	20221216	-52.88	962	20231201	0.42	1780	-45.73	20230102	962	0.42	20231201	2050	-52.88	20221216	962	0.42	20231201	1.41	N	225430	100	27 억	127477	N	N	N	N
140	20231205	140839	57	100.00	KOSDAQ		화학	N	N	N	N	N	967	-4	5	-0.41	61234358	63173	92.05	968	975	963	1262	680	971	969.31	0.46	0	-3017	984	977	971	964	958	974	961	28	291	100	620	1	1	27887050	270	-6.86	0.74	12	0.23	-141.00	1303.00	2050	20221216	-52.83	962	20231201	0.52	1780	-45.67	20230102	962	0.52	20231201	2050	-52.83	20221216	962	0.52	20231201	1.41	N	225430	100	27 억	127477	N	N	N	N
141	20231205	130834	57	100.00	KOSDAQ		화학	N	N	N	N	N	975	4	2	0.41	58777171	60632	88.35	968	975	963	1262	680	971	969.41	0.46	0	-3016	984	977	971	964	958	974	961	28	291	100	620	1	1	27887050	272	-6.91	0.75	12	0.22	-141.00	1303.00	2050	20221216	-52.44	962	20231201	1.35	1780	-45.22	20230102	962	1.35	20231201	2050	-52.44	20221216	962	1.35	20231201	1.41	N	225430	100	27 억	127477	N	N	N	N
142	20231205	120832	57	100.00	KOSDAQ		화학	N	N	N	N	N	970	-1	5	-0.10	54614338	56350	82.11	968	975	963	1262	680	971	969.20	0.46	0	-2184	984	977	971	964	958	974	961	28	291	100	620	1	1	27887050	271	-6.88	0.74	12	0.20	-141.00	1303.00	2050	20221216	-52.68	962	20231201	0.83	1780	-45.51	20230102	962	0.83	20231201	2050	-52.68	20221216	962	0.83	20231201	1.41	N	225430	100	27 억	127477	N	N	N	N
143	20231205	110833	57	100.00	KOSDAQ		화학	N	N	N	N	N	971	0	3	0.00	53538108	55241	80.49	968	975	963	1262	680	971	969.17	0.46	0	-1175	984	977	971	964	958	974	961	28	291	100	620	1	1	27887050	271	-6.89	0.75	12	0.20	-141.00	1303.00	2050	20221216	-52.63	962	20231201	0.94	1780	-45.45	20230102	962	0.94	20231201	2050	-52.63	20221216	962	0.94	20231201	1.41	N	225430	100	27 억	127477	N	N	N	N
144	20231205	100837	57	100.00	KOSDAQ		화학	N	N	N	N	N	965	-6	5	-0.62	53015531	54700	79.70	968	975	963	1262	680	971	969.21	0.46	0	-996	984	977	971	964	958	974	961	28	291	100	620	1	1	27887050	269	-6.84	0.74	12	0.20	-141.00	1303.00	2050	20221216	-52.93	962	20231201	0.31	1780	-45.79	20230102	962	0.31	20231201	2050	-52.93	20221216	962	0.31	20231201	1.41	N	225430	100	27 억	127477	N	N	N	N
145	20231205	090831	57	100.00	KOSDAQ		화학	N	N	N	N	N	965	-6	5	-0.62	9745631	10078	14.68	968	968	963	1262	680	971	967.02	0.46	0	-813	984	977	971	964	958	974	961	28	291	100	620	1	1	27887050	269	-6.84	0.74	12	0.04	-141.00	1303.00	2050	20221216	-52.93	962	20231201	0.31	1780	-45.79	20230102	962	0.31	20231201	2050	-52.93	20221216	962	0.31	20231201	1.41	N	225430	100	27 억	127477	N	N	N	N
146	20231204	160828	57	100.00	KOSDAQ		화학	N	N	N	N	N	971	-6	5	-0.61	66725611	68608	54.29	977	978	965	1270	684	977	972.55	0.46	0	-2178	1016	996	979	959	942	995	958	28	293	100	620	1	1	27887050	271	-6.89	0.75	12	0.25	-141.00	1303.00	2050	20221216	-52.63	962	20231201	0.94	1780	-45.45	20230102	962	0.94	20231201	2050	-52.63	20221216	962	0.94	20231201	1.36	N	225430	100	27 억	129655	N	N	N	N
147	20231204	150833	57	100.00	KOSDAQ		화학	N	N	N	N	N	973	-4	5	-0.41	65239004	67077	53.08	977	978	965	1270	684	977	972.58	0.46	0	-2180	1016	996	979	959	942	995	958	28	293	100	620	1	1	27887050	271	-6.90	0.75	12	0.24	-141.00	1303.00	2050	20221216	-52.54	962	20231201	1.14	1780	-45.34	20230102	962	1.14	20231201	2050	-52.54	20221216	962	1.14	20231201	1.36	N	225430	100	27 억	129655	N	N	N	N
148	20231204	140826	57	100.00	KOSDAQ		화학	N	N	N	N	N	968	-9	5	-0.92	63733397	65528	51.86	977	978	965	1270	684	977	972.60	0.46	0	-1232	1016	996	979	959	942	995	958	28	293	100	620	1	1	27887050	270	-6.87	0.74	12	0.23	-141.00	1303.00	2050	20221216	-52.78	962	20231201	0.62	1780	-45.62	20230102	962	0.62	20231201	2050	-52.78	20221216	962	0.62	20231201	1.36	N	225430	100	27 억	129655	N	N	N	N
149	20231204	130825	57	100.00	KOSDAQ		화학	N	N	N	N	N	972	-5	5	-0.51	59848438	61522	48.69	977	978	965	1270	684	977	972.78	0.46	0	-1019	1016	996	979	959	942	995	958	28	293	100	620	1	1	27887050	271	-6.89	0.75	12	0.22	-141.00	1303.00	2050	20221216	-52.59	962	20231201	1.04	1780	-45.39	20230102	962	1.04	20231201	2050	-52.59	20221216	962	1.04	20231201	1.36	N	225430	100	27 억	129655	N	N	N	N
150	20231204	120826	57	100.00	KOSDAQ		화학	N	N	N	N	N	974	-3	5	-0.31	53916892	55420	43.86	977	978	965	1270	684	977	972.86	0.46	0	-228	1016	996	979	959	942	995	958	28	293	100	620	1	1	27887050	272	-6.91	0.75	12	0.20	-141.00	1303.00	2050	20221216	-52.49	962	20231201	1.25	1780	-45.28	20230102	962	1.25	20231201	2050	-52.49	20221216	962	1.25	20231201	1.36	N	225430	100	27 억	129655	N	N	N	N
151	20231204	110828	57	100.00	KOSDAQ		화학	N	N	N	N	N	975	-2	5	-0.20	53413746	54903	43.45	977	978	965	1270	684	977	972.86	0.46	0	-202	1016	996	979	959	942	995	958	28	293	100	620	1	1	27887050	272	-6.91	0.75	12	0.20	-141.00	1303.00	2050	20221216	-52.44	962	20231201	1.35	1780	-45.22	20230102	962	1.35	20231201	2050	-52.44	20221216	962	1.35	20231201	1.36	N	225430	100	27 억	129655	N	N	N	N
152	20231204	100827	57	100.00	KOSDAQ		화학	N	N	N	N	N	974	-3	5	-0.31	49934254	51333	40.62	977	978	965	1270	684	977	972.73	0.46	0	185	1016	996	979	959	942	995	958	28	293	100	620	1	1	27887050	272	-6.91	0.75	12	0.18	-141.00	1303.00	2050	20221216	-52.49	962	20231201	1.25	1780	-45.28	20230102	962	1.25	20231201	2050	-52.49	20221216	962	1.25	20231201	1.36	N	225430	100	27 억	129655	N	N	N	N
153	20231204	090826	57	100.00	KOSDAQ		화학	N	N	N	N	N	978	1	2	0.10	27659644	28339	22.43	977	978	971	1270	684	977	976.02	0.46	0	-211	1016	996	979	959	942	995	958	28	293	100	620	1	1	27887050	273	-6.94	0.75	12	0.10	-141.00	1303.00	2050	20221216	-52.29	962	20231201	1.66	1780	-45.06	20230102	962	1.66	20231201	2050	-52.29	20221216	962	1.66	20231201	1.36	N	225430	100	27 억	129655	N	N	N	N
154	20231201	160827	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	977	0	3	0.00	123909413	126362	137.87	977	999	962	1270	684	977	980.59	0.48	0	-3930	994	985	979	970	964	982	967	28	293	100	620	1	1	27887050	272	-6.93	0.75	12	0.45	-141.00	1303.00	2050	20221216	-52.34	962	20231201	1.56	1780	-45.11	20230102	962	1.56	20231201	2050	-52.34	20221216	962	1.56	20231201	1.34	N	225430	100	27 억	133585	N	N	N	N
155	20231201	150824	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	986	9	2	0.92	107234584	109316	119.27	977	999	962	1270	684	977	980.96	0.48	0	-3948	994	985	979	970	964	982	967	28	293	100	620	1	1	27887050	275	-6.99	0.76	12	0.39	-141.00	1303.00	2050	20221216	-51.90	962	20231201	2.49	1780	-44.61	20230102	962	2.49	20231201	2050	-51.90	20221216	962	2.49	20231201	1.34	N	225430	100	27 억	133585	N	N	N	N
156	20231201	140824	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	992	15	2	1.54	92421149	94264	102.85	977	999	962	1270	684	977	980.45	0.48	0	-3958	994	985	979	970	964	982	967	28	293	100	620	1	1	27887050	277	-7.04	0.76	12	0.34	-141.00	1303.00	2050	20221216	-51.61	962	20231201	3.12	1780	-44.27	20230102	962	3.12	20231201	2050	-51.61	20221216	962	3.12	20231201	1.34	N	225430	100	27 억	133585	N	N	N	N
157	20231201	130826	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	986	9	2	0.92	72038503	73768	80.48	977	993	962	1270	684	977	976.55	0.48	0	-3390	994	985	979	970	964	982	967	28	293	100	620	1	1	27887050	275	-6.99	0.76	12	0.26	-141.00	1303.00	2050	20221216	-51.90	962	20231201	2.49	1780	-44.61	20230102	962	2.49	20231201	2050	-51.90	20221216	962	2.49	20231201	1.34	N	225430	100	27 억	133585	N	N	N	N
158	20231201	120832	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	990	13	2	1.33	60042635	61624	67.23	977	990	962	1270	684	977	974.34	0.48	0	-2987	994	985	979	970	964	982	967	28	293	100	620	1	1	27887050	276	-7.02	0.76	12	0.22	-141.00	1303.00	2050	20221216	-51.71	962	20231201	2.91	1780	-44.38	20230102	962	2.91	20231201	2050	-51.71	20221216	962	2.91	20231201	1.34	N	225430	100	27 억	133585	N	N	N	N
159	20231201	110826	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	974	-3	5	-0.31	39939781	41116	44.86	977	977	962	1270	684	977	971.39	0.48	0	-2278	994	985	979	970	964	982	967	28	293	100	620	1	1	27887050	272	-6.91	0.75	12	0.15	-141.00	1303.00	2050	20221216	-52.49	962	20231201	1.25	1780	-45.28	20230102	962	1.25	20231201	2050	-52.49	20221216	962	1.25	20231201	1.34	N	225430	100	27 억	133585	N	N	N	N
160	20231201	100832	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	973	-4	5	-0.41	34801726	35845	39.11	977	977	962	1270	684	977	970.89	0.48	0	-2286	994	985	979	970	964	982	967	28	293	100	620	1	1	27887050	271	-6.90	0.75	12	0.13	-141.00	1303.00	2050	20221216	-52.54	962	20231201	1.14	1780	-45.34	20230102	962	1.14	20231201	2050	-52.54	20221216	962	1.14	20231201	1.34	N	225430	100	27 억	133585	N	N	N	N
161	20231201	090823	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	970	-7	5	-0.72	14086428	14472	15.79	977	977	969	1270	684	977	973.36	0.48	0	-431	994	985	979	970	964	982	967	28	293	100	620	1	1	27887050	271	-6.88	0.74	12	0.05	-141.00	1303.00	2050	20221216	-52.68	969	20231201	0.10	1780	-45.51	20230102	969	0.10	20231201	2050	-52.68	20221216	969	0.10	20231201	1.34	N	225430	100	27 억	133585	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History