KissMeData/060260/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	160624	57	100.00	KOSDAQ	화학	N	N	N	N	N	837	5	2	0.60	96400354	114436	159.32	894	894	825	1081	583	832	842.70	0.67	1580	-1640	849	840	826	817	803	845	822	208	249	500	560	1	1	41560045	348	-11.62	1.82	12	0.28	-72.00	461.00	1260	20230717	-33.57	713	20231023	17.39	1260	-33.57	20230717	713	17.39	20231023	1260	-33.57	20230717	713	17.39	20231023	0.15	N	060260	500	207 억	278825	N	N	N	N
3	20231229	150620	57	100.00	KOSDAQ	화학	N	N	N	N	N	837	5	2	0.60	96400354	114436	159.32	894	894	825	1081	583	832	842.70	0.67	1580	-1640	849	840	826	817	803	845	822	208	249	500	560	1	1	41560045	348	-11.62	1.82	12	0.28	-72.00	461.00	1260	20230717	-33.57	713	20231023	17.39	1260	-33.57	20230717	713	17.39	20231023	1260	-33.57	20230717	713	17.39	20231023	0.15	N	060260	500	207 억	278825	N	N	N	N
4	20231229	140622	57	100.00	KOSDAQ	화학	N	N	N	N	N	837	5	2	0.60	96400354	114436	159.32	894	894	825	1081	583	832	842.70	0.67	1580	-1640	849	840	826	817	803	845	822	208	249	500	560	1	1	41560045	348	-11.62	1.82	12	0.28	-72.00	461.00	1260	20230717	-33.57	713	20231023	17.39	1260	-33.57	20230717	713	17.39	20231023	1260	-33.57	20230717	713	17.39	20231023	0.15	N	060260	500	207 억	278825	N	N	N	N
5	20231229	130621	57	100.00	KOSDAQ	화학	N	N	N	N	N	837	5	2	0.60	96400354	114436	159.32	894	894	825	1081	583	832	842.70	0.67	1580	-1640	849	840	826	817	803	845	822	208	249	500	560	1	1	41560045	348	-11.62	1.82	12	0.28	-72.00	461.00	1260	20230717	-33.57	713	20231023	17.39	1260	-33.57	20230717	713	17.39	20231023	1260	-33.57	20230717	713	17.39	20231023	0.15	N	060260	500	207 억	278825	N	N	N	N
6	20231229	120622	57	100.00	KOSDAQ	화학	N	N	N	N	N	837	5	2	0.60	96400354	114436	159.32	894	894	825	1081	583	832	842.70	0.67	1580	-1640	849	840	826	817	803	845	822	208	249	500	560	1	1	41560045	348	-11.62	1.82	12	0.28	-72.00	461.00	1260	20230717	-33.57	713	20231023	17.39	1260	-33.57	20230717	713	17.39	20231023	1260	-33.57	20230717	713	17.39	20231023	0.15	N	060260	500	207 억	278825	N	N	N	N
7	20231229	110556	57	100.00	KOSDAQ	화학	N	N	N	N	N	837	5	2	0.60	96400354	114436	159.32	894	894	825	1081	583	832	842.70	0.67	1580	-1640	849	840	826	817	803	845	822	208	249	500	560	1	1	41560045	348	-11.62	1.82	12	0.28	-72.00	461.00	1260	20230717	-33.57	713	20231023	17.39	1260	-33.57	20230717	713	17.39	20231023	1260	-33.57	20230717	713	17.39	20231023	0.15	N	060260	500	207 억	278825	N	N	N	N
8	20231229	100601	57	100.00	KOSDAQ	화학	N	N	N	N	N	837	5	2	0.60	96400354	114436	159.32	894	894	825	1081	583	832	842.70	0.67	1580	-1640	849	840	826	817	803	845	822	208	249	500	560	1	1	41560045	348	-11.62	1.82	12	0.28	-72.00	461.00	1260	20230717	-33.57	713	20231023	17.39	1260	-33.57	20230717	713	17.39	20231023	1260	-33.57	20230717	713	17.39	20231023	0.15	N	060260	500	207 억	278825	N	N	N	N
9	20231229	090601	57	100.00	KOSDAQ	화학	N	N	N	N	N	837	5	2	0.60	96400354	114436	159.32	894	894	825	1081	583	832	842.70	0.67	1580	-1640	849	840	826	817	803	845	822	208	249	500	560	1	1	41560045	348	-11.62	1.82	12	0.28	-72.00	461.00	1260	20230717	-33.57	713	20231023	17.39	1260	-33.57	20230717	713	17.39	20231023	1260	-33.57	20230717	713	17.39	20231023	0.15	N	060260	500	207 억	278825	N	N	N	N
10	20231228	160555	57	100.00	KOSDAQ	화학	N	N	N	N	N	837	5	2	0.60	96400354	114436	159.32	894	894	825	1081	583	832	842.70	0.67	0	-1640	849	840	826	817	803	845	822	208	249	500	560	1	1	41560045	348	-11.62	1.82	12	0.28	-72.00	461.00	1260	20230717	-33.57	713	20231023	17.39	1260	-33.57	20230717	713	17.39	20231023	1260	-33.57	20230717	713	17.39	20231023	0.15	N	060260	500	207 억	277245	N	N	N	N
11	20231228	150601	57	100.00	KOSDAQ	화학	N	N	N	N	N	837	5	2	0.60	92036175	109231	152.08	894	894	825	1081	583	832	842.88	0.67	0	-1561	849	840	826	817	803	845	822	208	249	500	560	1	1	41560045	348	-11.62	1.82	12	0.26	-72.00	461.00	1260	20230717	-33.57	713	20231023	17.39	1260	-33.57	20230717	713	17.39	20231023	1260	-33.57	20230717	713	17.39	20231023	0.15	N	060260	500	207 억	277245	N	N	N	N
12	20231228	140555	57	100.00	KOSDAQ	화학	N	N	N	N	N	834	2	2	0.24	84046207	99732	138.85	894	894	825	1081	583	832	843.05	0.67	0	-2648	849	840	826	817	803	845	822	208	249	500	560	1	1	41560045	347	-11.58	1.81	12	0.24	-72.00	461.00	1260	20230717	-33.81	713	20231023	16.97	1260	-33.81	20230717	713	16.97	20231023	1260	-33.81	20230717	713	16.97	20231023	0.15	N	060260	500	207 억	277245	N	N	N	N
13	20231228	130556	57	100.00	KOSDAQ	화학	N	N	N	N	N	827	-5	5	-0.60	59156422	69653	96.97	894	894	825	1081	583	832	850.08	0.67	0	-4108	849	840	826	817	803	845	822	208	249	500	560	1	1	41560045	344	-11.49	1.79	12	0.17	-72.00	461.00	1260	20230717	-34.37	713	20231023	15.99	1260	-34.37	20230717	713	15.99	20231023	1260	-34.37	20230717	713	15.99	20231023	0.15	N	060260	500	207 억	277245	N	N	N	N
14	20231228	120557	57	100.00	KOSDAQ	화학	N	N	N	N	N	833	1	2	0.12	41997065	48944	68.14	894	894	825	1081	583	832	859.77	0.67	0	-4150	849	840	826	817	803	845	822	208	249	500	560	1	1	41560045	346	-11.57	1.81	12	0.12	-72.00	461.00	1260	20230717	-33.89	713	20231023	16.83	1260	-33.89	20230717	713	16.83	20231023	1260	-33.89	20230717	713	16.83	20231023	0.15	N	060260	500	207 억	277245	N	N	N	N
15	20231228	110557	57	100.00	KOSDAQ	화학	N	N	N	N	N	833	1	2	0.12	40833110	47546	66.20	894	894	825	1081	583	832	860.62	0.67	0	-4150	849	840	826	817	803	845	822	208	249	500	560	1	1	41560045	346	-11.57	1.81	12	0.11	-72.00	461.00	1260	20230717	-33.89	713	20231023	16.83	1260	-33.89	20230717	713	16.83	20231023	1260	-33.89	20230717	713	16.83	20231023	0.15	N	060260	500	207 억	277245	N	N	N	N
16	20231228	100555	57	100.00	KOSDAQ	화학	N	N	N	N	N	840	8	2	0.96	32170670	37132	51.70	894	894	832	1081	583	832	869.41	0.67	0	-3429	849	840	826	817	803	845	822	208	249	500	560	1	1	41560045	349	-11.67	1.82	12	0.09	-72.00	461.00	1260	20230717	-33.33	713	20231023	17.81	1260	-33.33	20230717	713	17.81	20231023	1260	-33.33	20230717	713	17.81	20231023	0.15	N	060260	500	207 억	277245	N	N	N	N
17	20231228	090555	57	100.00	KOSDAQ	화학	N	N	N	N	N	846	14	2	1.68	22633441	25728	35.82	894	894	834	1081	583	832	886.03	0.67	0	-3467	849	840	826	817	803	845	822	208	249	500	560	1	1	41560045	352	-11.75	1.84	12	0.06	-72.00	461.00	1260	20230717	-32.86	713	20231023	18.65	1260	-32.86	20230717	713	18.65	20231023	1260	-32.86	20230717	713	18.65	20231023	0.15	N	060260	500	207 억	277245	N	N	N	N
18	20231227	160551	57	100.00	KOSDAQ	화학	N	N	N	N	N	832	12	2	1.46	59252514	71826	77.75	820	835	812	1066	574	820	825.11	0.67	0	413	868	843	828	803	788	836	796	208	246	500	550	1	1	41560045	346	-11.56	1.80	12	0.17	-72.00	461.00	1260	20230717	-33.97	713	20231023	16.69	1260	-33.97	20230717	713	16.69	20231023	1260	-33.97	20230717	713	16.69	20231023	0.15	N	060260	500	207 억	277149	N	N	N	N
19	20231227	150559	57	100.00	KOSDAQ	화학	N	N	N	N	N	832	12	2	1.46	50825556	61708	66.80	820	835	812	1066	574	820	823.79	0.67	0	412	868	843	828	803	788	836	796	208	246	500	550	1	1	41560045	346	-11.56	1.80	12	0.15	-72.00	461.00	1260	20230717	-33.97	713	20231023	16.69	1260	-33.97	20230717	713	16.69	20231023	1260	-33.97	20230717	713	16.69	20231023	0.15	N	060260	500	207 억	277149	N	N	N	N
20	20231227	140557	57	100.00	KOSDAQ	화학	N	N	N	N	N	834	14	2	1.71	47511030	57728	62.49	820	835	812	1066	574	820	823.14	0.67	0	443	868	843	828	803	788	836	796	208	246	500	550	1	1	41560045	347	-11.58	1.81	12	0.14	-72.00	461.00	1260	20230717	-33.81	713	20231023	16.97	1260	-33.81	20230717	713	16.97	20231023	1260	-33.81	20230717	713	16.97	20231023	0.15	N	060260	500	207 억	277149	N	N	N	N
21	20231227	130552	57	100.00	KOSDAQ	화학	N	N	N	N	N	830	10	2	1.22	43708328	53154	57.54	820	835	812	1066	574	820	822.40	0.67	0	443	868	843	828	803	788	836	796	208	246	500	550	1	1	41560045	345	-11.53	1.80	12	0.13	-72.00	461.00	1260	20230717	-34.13	713	20231023	16.41	1260	-34.13	20230717	713	16.41	20231023	1260	-34.13	20230717	713	16.41	20231023	0.15	N	060260	500	207 억	277149	N	N	N	N
22	20231227	120552	57	100.00	KOSDAQ	화학	N	N	N	N	N	829	9	2	1.10	39616692	48217	52.19	820	835	812	1066	574	820	821.72	0.67	0	443	868	843	828	803	788	836	796	208	246	500	550	1	1	41560045	345	-11.51	1.80	12	0.12	-72.00	461.00	1260	20230717	-34.21	713	20231023	16.27	1260	-34.21	20230717	713	16.27	20231023	1260	-34.21	20230717	713	16.27	20231023	0.15	N	060260	500	207 억	277149	N	N	N	N
23	20231227	110556	57	100.00	KOSDAQ	화학	N	N	N	N	N	834	14	2	1.71	36090504	43962	47.59	820	835	812	1066	574	820	821.00	0.67	0	592	868	843	828	803	788	836	796	208	246	500	550	1	1	41560045	347	-11.58	1.81	12	0.11	-72.00	461.00	1260	20230717	-33.81	713	20231023	16.97	1260	-33.81	20230717	713	16.97	20231023	1260	-33.81	20230717	713	16.97	20231023	0.15	N	060260	500	207 억	277149	N	N	N	N
24	20231227	100557	57	100.00	KOSDAQ	화학	N	N	N	N	N	818	-2	5	-0.24	23399053	28592	30.95	820	824	812	1066	574	820	818.24	0.67	0	-844	868	843	828	803	788	836	796	208	246	500	550	1	1	41560045	340	-11.36	1.77	12	0.07	-72.00	461.00	1260	20230717	-35.08	713	20231023	14.73	1260	-35.08	20230717	713	14.73	20231023	1260	-35.08	20230717	713	14.73	20231023	0.15	N	060260	500	207 억	277149	N	N	N	N
25	20231227	090557	57	100.00	KOSDAQ	화학	N	N	N	N	N	820	0	3	0.00	18560959	22657	24.53	820	824	812	1066	574	820	819.13	0.67	0	-844	868	843	828	803	788	836	796	208	246	500	550	1	1	41560045	341	-11.39	1.78	12	0.05	-72.00	461.00	1260	20230717	-34.92	713	20231023	15.01	1260	-34.92	20230717	713	15.01	20231023	1260	-34.92	20230717	713	15.01	20231023	0.15	N	060260	500	207 억	277149	N	N	N	N
26	20231226	160558	57	100.00	KOSDAQ	화학	N	N	N	N	N	820	-8	5	-0.97	72996092	88708	91.67	852	853	813	1076	580	828	822.75	0.68	0	-12852	878	853	837	812	796	845	804	208	248	500	560	1	1	41560045	341	-11.39	1.78	12	0.21	-72.00	461.00	1260	20230717	-34.92	713	20231023	15.01	1260	-34.92	20230717	713	15.01	20231023	1260	-34.92	20230717	713	15.01	20231023	0.15	N	060260	500	207 억	283716	N	N	N	N
27	20231226	150555	57	100.00	KOSDAQ	화학	N	N	N	N	N	828	0	3	0.00	69936764	84979	87.81	852	853	813	1076	580	828	822.85	0.68	0	-13143	878	853	837	812	796	845	804	208	248	500	560	1	1	41560045	344	-11.50	1.80	12	0.20	-72.00	461.00	1260	20230717	-34.29	713	20231023	16.13	1260	-34.29	20230717	713	16.13	20231023	1260	-34.29	20230717	713	16.13	20231023	0.15	N	060260	500	207 억	283716	N	N	N	N
28	20231226	140556	57	100.00	KOSDAQ	화학	N	N	N	N	N	824	-4	5	-0.48	60405505	73463	75.91	852	853	813	1076	580	828	822.07	0.68	0	-12573	878	853	837	812	796	845	804	208	248	500	560	1	1	41560045	342	-11.44	1.79	12	0.18	-72.00	461.00	1260	20230717	-34.60	713	20231023	15.57	1260	-34.60	20230717	713	15.57	20231023	1260	-34.60	20230717	713	15.57	20231023	0.15	N	060260	500	207 억	283716	N	N	N	N
29	20231226	130556	57	100.00	KOSDAQ	화학	N	N	N	N	N	824	-4	5	-0.48	50571147	61463	63.51	852	853	813	1076	580	828	822.59	0.68	0	-3484	878	853	837	812	796	845	804	208	248	500	560	1	1	41560045	342	-11.44	1.79	12	0.15	-72.00	461.00	1260	20230717	-34.60	713	20231023	15.57	1260	-34.60	20230717	713	15.57	20231023	1260	-34.60	20230717	713	15.57	20231023	0.15	N	060260	500	207 억	283716	N	N	N	N
30	20231226	120555	57	100.00	KOSDAQ	화학	N	N	N	N	N	818	-10	5	-1.21	47286027	57464	59.38	852	853	813	1076	580	828	822.67	0.68	0	-1507	878	853	837	812	796	845	804	208	248	500	560	1	1	41560045	340	-11.36	1.77	12	0.14	-72.00	461.00	1260	20230717	-35.08	713	20231023	14.73	1260	-35.08	20230717	713	14.73	20231023	1260	-35.08	20230717	713	14.73	20231023	0.15	N	060260	500	207 억	283716	N	N	N	N
31	20231226	110559	57	100.00	KOSDAQ	화학	N	N	N	N	N	820	-8	5	-0.97	32155550	38906	40.20	852	853	817	1076	580	828	826.40	0.68	0	-6266	878	853	837	812	796	845	804	208	248	500	560	1	1	41560045	341	-11.39	1.78	12	0.09	-72.00	461.00	1260	20230717	-34.92	713	20231023	15.01	1260	-34.92	20230717	713	15.01	20231023	1260	-34.92	20230717	713	15.01	20231023	0.15	N	060260	500	207 억	283716	N	N	N	N
32	20231226	100556	57	100.00	KOSDAQ	화학	N	N	N	N	N	823	-5	5	-0.60	21025943	25346	26.19	852	853	820	1076	580	828	829.71	0.68	0	-6603	878	853	837	812	796	845	804	208	248	500	560	1	1	41560045	342	-11.43	1.79	12	0.06	-72.00	461.00	1260	20230717	-34.68	713	20231023	15.43	1260	-34.68	20230717	713	15.43	20231023	1260	-34.68	20230717	713	15.43	20231023	0.15	N	060260	500	207 억	283716	N	N	N	N
33	20231226	090557	57	100.00	KOSDAQ	화학	N	N	N	N	N	828	0	3	0.00	6528129	7821	8.08	852	853	828	1076	580	828	837.42	0.68	0	-1989	878	853	837	812	796	845	804	208	248	500	560	1	1	41560045	344	-11.50	1.80	12	0.02	-72.00	461.00	1260	20230717	-34.29	713	20231023	16.13	1260	-34.29	20230717	713	16.13	20231023	1260	-34.29	20230717	713	16.13	20231023	0.15	N	060260	500	207 억	283716	N	N	N	N
34	20231222	160549	57	100.00	KOSDAQ	화학	N	N	N	N	N	828	-9	5	-1.08	80164207	96726	225.87	837	862	821	1088	586	837	828.66	0.69	0	-9238	859	848	842	831	825	845	828	208	251	500	560	1	1	41560045	344	-11.50	1.80	12	0.23	-72.00	461.00	1260	20230717	-34.29	713	20231023	16.13	1260	-34.29	20230717	713	16.13	20231023	1260	-34.29	20230717	713	16.13	20231023	0.15	N	060260	500	207 억	287866	N	N	N	N
35	20231222	150547	57	100.00	KOSDAQ	화학	N	N	N	N	N	825	-12	5	-1.43	72786185	87769	204.96	837	862	822	1088	586	837	829.17	0.69	0	-9260	859	848	842	831	825	845	828	208	251	500	560	1	1	41560045	343	-11.46	1.79	12	0.21	-72.00	461.00	1260	20230717	-34.52	713	20231023	15.71	1260	-34.52	20230717	713	15.71	20231023	1260	-34.52	20230717	713	15.71	20231023	0.15	N	060260	500	207 억	287866	N	N	N	N
36	20231222	140543	57	100.00	KOSDAQ	화학	N	N	N	N	N	830	-7	5	-0.84	40660317	48866	114.11	837	862	823	1088	586	837	831.94	0.69	0	-6566	859	848	842	831	825	845	828	208	251	500	560	1	1	41560045	345	-11.53	1.80	12	0.12	-72.00	461.00	1260	20230717	-34.13	713	20231023	16.41	1260	-34.13	20230717	713	16.41	20231023	1260	-34.13	20230717	713	16.41	20231023	0.15	N	060260	500	207 억	287866	N	N	N	N
37	20231222	130545	57	100.00	KOSDAQ	화학	N	N	N	N	N	829	-8	5	-0.96	35057308	42102	98.32	837	862	823	1088	586	837	832.54	0.69	0	-6333	859	848	842	831	825	845	828	208	251	500	560	1	1	41560045	345	-11.51	1.80	12	0.10	-72.00	461.00	1260	20230717	-34.21	713	20231023	16.27	1260	-34.21	20230717	713	16.27	20231023	1260	-34.21	20230717	713	16.27	20231023	0.15	N	060260	500	207 억	287866	N	N	N	N
38	20231222	120544	57	100.00	KOSDAQ	화학	N	N	N	N	N	836	-1	5	-0.12	27238405	32651	76.25	837	862	823	1088	586	837	834.11	0.69	0	-5442	859	848	842	831	825	845	828	208	251	500	560	1	1	41560045	347	-11.61	1.81	12	0.08	-72.00	461.00	1260	20230717	-33.65	713	20231023	17.25	1260	-33.65	20230717	713	17.25	20231023	1260	-33.65	20230717	713	17.25	20231023	0.15	N	060260	500	207 억	287866	N	N	N	N
39	20231222	110546	57	100.00	KOSDAQ	화학	N	N	N	N	N	842	5	2	0.60	20855749	24983	58.34	837	862	823	1088	586	837	834.67	0.69	0	-4642	859	848	842	831	825	845	828	208	251	500	560	1	1	41560045	350	-11.69	1.83	12	0.06	-72.00	461.00	1260	20230717	-33.17	713	20231023	18.09	1260	-33.17	20230717	713	18.09	20231023	1260	-33.17	20230717	713	18.09	20231023	0.15	N	060260	500	207 억	287866	N	N	N	N
40	20231222	100544	57	100.00	KOSDAQ	화학	N	N	N	N	N	837	0	3	0.00	17003860	20399	47.64	837	840	823	1088	586	837	833.33	0.69	0	-2792	859	848	842	831	825	845	828	208	251	500	560	1	1	41560045	348	-11.62	1.82	12	0.05	-72.00	461.00	1260	20230717	-33.57	713	20231023	17.39	1260	-33.57	20230717	713	17.39	20231023	1260	-33.57	20230717	713	17.39	20231023	0.15	N	060260	500	207 억	287866	N	N	N	N
41	20231222	090544	57	100.00	KOSDAQ	화학	N	N	N	N	N	833	-4	5	-0.48	5135712	6141	14.34	837	837	830	1088	586	837	836.11	0.69	0	-226	859	848	842	831	825	845	828	208	251	500	560	1	1	41560045	346	-11.57	1.81	12	0.01	-72.00	461.00	1260	20230717	-33.89	713	20231023	16.83	1260	-33.89	20230717	713	16.83	20231023	1260	-33.89	20230717	713	16.83	20231023	0.15	N	060260	500	207 억	287866	N	N	N	N
42	20231221	160542	57	100.00	KOSDAQ	화학	N	N	N	N	N	837	-7	5	-0.83	36051937	42823	97.62	844	853	836	1097	591	844	841.88	0.72	0	-11024	858	850	845	837	832	855	842	208	253	500	570	1	1	41560045	348	-11.62	1.82	12	0.10	-72.00	461.00	1260	20230717	-33.57	713	20231023	17.39	1260	-33.57	20230717	713	17.39	20231023	1260	-33.57	20230717	713	17.39	20231023	0.15	N	060260	500	207 억	299358	N	N	N	N
43	20231221	150543	57	100.00	KOSDAQ	화학	N	N	N	N	N	836	-8	5	-0.95	32742458	38869	88.61	844	853	836	1097	591	844	842.38	0.72	0	-9970	858	850	845	837	832	855	842	208	253	500	570	1	1	41560045	347	-11.61	1.81	12	0.09	-72.00	461.00	1260	20230717	-33.65	713	20231023	17.25	1260	-33.65	20230717	713	17.25	20231023	1260	-33.65	20230717	713	17.25	20231023	0.15	N	060260	500	207 억	299358	N	N	N	N
44	20231221	140542	57	100.00	KOSDAQ	화학	N	N	N	N	N	840	-4	5	-0.47	23957704	28386	64.71	844	853	836	1097	591	844	844.00	0.72	0	-9778	858	850	845	837	832	855	842	208	253	500	570	1	1	41560045	349	-11.67	1.82	12	0.07	-72.00	461.00	1260	20230717	-33.33	713	20231023	17.81	1260	-33.33	20230717	713	17.81	20231023	1260	-33.33	20230717	713	17.81	20231023	0.15	N	060260	500	207 억	299358	N	N	N	N
45	20231221	130542	57	100.00	KOSDAQ	화학	N	N	N	N	N	844	0	3	0.00	20555035	24355	55.52	844	853	836	1097	591	844	843.98	0.72	0	-6883	858	850	845	837	832	855	842	208	253	500	570	1	1	41560045	351	-11.72	1.83	12	0.06	-72.00	461.00	1260	20230717	-33.02	713	20231023	18.37	1260	-33.02	20230717	713	18.37	20231023	1260	-33.02	20230717	713	18.37	20231023	0.15	N	060260	500	207 억	299358	N	N	N	N
46	20231221	120545	57	100.00	KOSDAQ	화학	N	N	N	N	N	838	-6	5	-0.71	19326123	22892	52.19	844	853	836	1097	591	844	844.23	0.72	0	-6808	858	850	845	837	832	855	842	208	253	500	570	1	1	41560045	348	-11.64	1.82	12	0.06	-72.00	461.00	1260	20230717	-33.49	713	20231023	17.53	1260	-33.49	20230717	713	17.53	20231023	1260	-33.49	20230717	713	17.53	20231023	0.15	N	060260	500	207 억	299358	N	N	N	N
47	20231221	110545	57	100.00	KOSDAQ	화학	N	N	N	N	N	844	0	3	0.00	15311043	18102	41.27	844	853	842	1097	591	844	845.82	0.72	0	-6564	858	850	845	837	832	855	842	208	253	500	570	1	1	41560045	351	-11.72	1.83	12	0.04	-72.00	461.00	1260	20230717	-33.02	713	20231023	18.37	1260	-33.02	20230717	713	18.37	20231023	1260	-33.02	20230717	713	18.37	20231023	0.15	N	060260	500	207 억	299358	N	N	N	N
48	20231221	100542	57	100.00	KOSDAQ	화학	N	N	N	N	N	849	5	2	0.59	4591067	5422	12.36	844	853	844	1097	591	844	846.75	0.72	0	-2665	858	850	845	837	832	855	842	208	253	500	570	1	1	41560045	353	-11.79	1.84	12	0.01	-72.00	461.00	1260	20230717	-32.62	713	20231023	19.07	1260	-32.62	20230717	713	19.07	20231023	1260	-32.62	20230717	713	19.07	20231023	0.15	N	060260	500	207 억	299358	N	N	N	N
49	20231221	090543	57	100.00	KOSDAQ	화학	N	N	N	N	N	844	0	3	0.00	566324	671	1.53	844	844	844	1097	591	844	844.00	0.72	0	-87	858	850	845	837	832	855	842	208	253	500	570	1	1	41560045	351	-11.72	1.83	12	0.00	-72.00	461.00	1260	20230717	-33.02	713	20231023	18.37	1260	-33.02	20230717	713	18.37	20231023	1260	-33.02	20230717	713	18.37	20231023	0.15	N	060260	500	207 억	299358	N	N	N	N
50	20231220	160544	57	100.00	KOSDAQ	화학	N	N	N	N	N	844	4	2	0.48	37095998	43816	111.51	840	853	840	1092	588	840	846.82	0.72	0	1488	856	848	844	836	832	846	834	208	252	500	570	1	1	41560045	351	-11.72	1.83	12	0.11	-72.00	461.00	1260	20230717	-33.02	713	20231023	18.37	1260	-33.02	20230717	713	18.37	20231023	1260	-33.02	20230717	713	18.37	20231023	0.15	N	060260	500	207 억	298428	N	N	N	N
51	20231220	150614	57	100.00	KOSDAQ	화학	N	N	N	N	N	850	10	2	1.19	34151282	40328	102.63	840	853	840	1092	588	840	847.05	0.72	0	1491	856	848	844	836	832	846	834	208	252	500	570	1	1	41560045	353	-11.81	1.84	12	0.10	-72.00	461.00	1260	20230717	-32.54	713	20231023	19.21	1260	-32.54	20230717	713	19.21	20231023	1260	-32.54	20230717	713	19.21	20231023	0.15	N	060260	500	207 억	298428	N	N	N	N
52	20231220	140621	57	100.00	KOSDAQ	화학	N	N	N	N	N	847	7	2	0.83	31144331	36781	93.60	840	853	840	1092	588	840	846.98	0.72	0	1491	856	848	844	836	832	846	834	208	252	500	570	1	1	41560045	352	-11.76	1.84	12	0.09	-72.00	461.00	1260	20230717	-32.78	713	20231023	18.79	1260	-32.78	20230717	713	18.79	20231023	1260	-32.78	20230717	713	18.79	20231023	0.15	N	060260	500	207 억	298428	N	N	N	N
53	20231220	130617	57	100.00	KOSDAQ	화학	N	N	N	N	N	850	10	2	1.19	27059458	31968	81.35	840	853	840	1092	588	840	846.70	0.72	0	1491	856	848	844	836	832	846	834	208	252	500	570	1	1	41560045	353	-11.81	1.84	12	0.08	-72.00	461.00	1260	20230717	-32.54	713	20231023	19.21	1260	-32.54	20230717	713	19.21	20231023	1260	-32.54	20230717	713	19.21	20231023	0.15	N	060260	500	207 억	298428	N	N	N	N
54	20231220	120541	57	100.00	KOSDAQ	화학	N	N	N	N	N	846	6	2	0.71	26108716	30849	78.51	840	853	840	1092	588	840	846.59	0.72	0	1491	856	848	844	836	832	846	834	208	252	500	570	1	1	41560045	352	-11.75	1.84	12	0.07	-72.00	461.00	1260	20230717	-32.86	713	20231023	18.65	1260	-32.86	20230717	713	18.65	20231023	1260	-32.86	20230717	713	18.65	20231023	0.15	N	060260	500	207 억	298428	N	N	N	N
55	20231220	110544	57	100.00	KOSDAQ	화학	N	N	N	N	N	848	8	2	0.95	22799245	26948	68.58	840	853	840	1092	588	840	846.32	0.72	0	3040	856	848	844	836	832	846	834	208	252	500	570	1	1	41560045	352	-11.78	1.84	12	0.06	-72.00	461.00	1260	20230717	-32.70	713	20231023	18.93	1260	-32.70	20230717	713	18.93	20231023	1260	-32.70	20230717	713	18.93	20231023	0.15	N	060260	500	207 억	298428	N	N	N	N
56	20231220	100543	57	100.00	KOSDAQ	화학	N	N	N	N	N	848	8	2	0.95	16917880	19997	50.89	840	853	840	1092	588	840	846.40	0.72	0	1651	856	848	844	836	832	846	834	208	252	500	570	1	1	41560045	352	-11.78	1.84	12	0.05	-72.00	461.00	1260	20230717	-32.70	713	20231023	18.93	1260	-32.70	20230717	713	18.93	20231023	1260	-32.70	20230717	713	18.93	20231023	0.15	N	060260	500	207 억	298428	N	N	N	N
57	20231220	090542	57	100.00	KOSDAQ	화학	N	N	N	N	N	850	10	2	1.19	5656472	6724	17.11	840	850	840	1092	588	840	841.50	0.72	0	994	856	848	844	836	832	846	834	208	252	500	570	1	1	41560045	353	-11.81	1.84	12	0.02	-72.00	461.00	1260	20230717	-32.54	713	20231023	19.21	1260	-32.54	20230717	713	19.21	20231023	1260	-32.54	20230717	713	19.21	20231023	0.15	N	060260	500	207 억	298428	N	N	N	N
58	20231219	160542	57	100.00	KOSDAQ	화학	N	N	N	N	N	840	-12	5	-1.41	33253567	39285	65.18	852	852	840	1107	597	852	846.21	0.73	0	-3428	868	860	856	848	844	858	846	208	255	500	570	1	1	41560045	349	-11.67	1.82	12	0.09	-72.00	461.00	1260	20230717	-33.33	713	20231023	17.81	1260	-33.33	20230717	713	17.81	20231023	1260	-33.33	20230717	713	17.81	20231023	0.15	N	060260	500	207 억	302446	N	N	N	N
59	20231219	150544	57	100.00	KOSDAQ	화학	N	N	N	N	N	847	-5	5	-0.59	29865945	35266	58.51	852	852	842	1107	597	852	846.61	0.73	0	-3430	868	860	856	848	844	858	846	208	255	500	570	1	1	41560045	352	-11.76	1.84	12	0.08	-72.00	461.00	1260	20230717	-32.78	713	20231023	18.79	1260	-32.78	20230717	713	18.79	20231023	1260	-32.78	20230717	713	18.79	20231023	0.15	N	060260	500	207 억	302446	N	N	N	N
60	20231219	140542	57	100.00	KOSDAQ	화학	N	N	N	N	N	847	-5	5	-0.59	24587394	29024	48.16	852	852	842	1107	597	852	846.83	0.73	0	-2817	868	860	856	848	844	858	846	208	255	500	570	1	1	41560045	352	-11.76	1.84	12	0.07	-72.00	461.00	1260	20230717	-32.78	713	20231023	18.79	1260	-32.78	20230717	713	18.79	20231023	1260	-32.78	20230717	713	18.79	20231023	0.15	N	060260	500	207 억	302446	N	N	N	N
61	20231219	130544	57	100.00	KOSDAQ	화학	N	N	N	N	N	844	-8	5	-0.94	21236150	25056	41.57	852	852	842	1107	597	852	847.21	0.73	0	-2014	868	860	856	848	844	858	846	208	255	500	570	1	1	41560045	351	-11.72	1.83	12	0.06	-72.00	461.00	1260	20230717	-33.02	713	20231023	18.37	1260	-33.02	20230717	713	18.37	20231023	1260	-33.02	20230717	713	18.37	20231023	0.15	N	060260	500	207 억	302446	N	N	N	N
62	20231219	120545	57	100.00	KOSDAQ	화학	N	N	N	N	N	848	-4	5	-0.47	17130042	20211	33.53	852	852	842	1107	597	852	847.14	0.73	0	-1256	868	860	856	848	844	858	846	208	255	500	570	1	1	41560045	352	-11.78	1.84	12	0.05	-72.00	461.00	1260	20230717	-32.70	713	20231023	18.93	1260	-32.70	20230717	713	18.93	20231023	1260	-32.70	20230717	713	18.93	20231023	0.15	N	060260	500	207 억	302446	N	N	N	N
63	20231219	110544	57	100.00	KOSDAQ	화학	N	N	N	N	N	849	-3	5	-0.35	13821444	16302	27.05	852	852	842	1107	597	852	847.34	0.73	0	-900	868	860	856	848	844	858	846	208	255	500	570	1	1	41560045	353	-11.79	1.84	12	0.04	-72.00	461.00	1260	20230717	-32.62	713	20231023	19.07	1260	-32.62	20230717	713	19.07	20231023	1260	-32.62	20230717	713	19.07	20231023	0.15	N	060260	500	207 억	302446	N	N	N	N
64	20231219	100541	57	100.00	KOSDAQ	화학	N	N	N	N	N	849	-3	5	-0.35	10467063	12340	20.47	852	852	842	1107	597	852	847.60	0.73	0	-695	868	860	856	848	844	858	846	208	255	500	570	1	1	41560045	353	-11.79	1.84	12	0.03	-72.00	461.00	1260	20230717	-32.62	713	20231023	19.07	1260	-32.62	20230717	713	19.07	20231023	1260	-32.62	20230717	713	19.07	20231023	0.15	N	060260	500	207 억	302446	N	N	N	N
65	20231219	090541	57	100.00	KOSDAQ	화학	N	N	N	N	N	845	-7	5	-0.82	4515337	5303	8.80	852	852	845	1107	597	852	851.21	0.73	0	-17	868	860	856	848	844	858	846	208	255	500	570	1	1	41560045	351	-11.74	1.83	12	0.01	-72.00	461.00	1260	20230717	-32.94	713	20231023	18.51	1260	-32.94	20230717	713	18.51	20231023	1260	-32.94	20230717	713	18.51	20231023	0.15	N	060260	500	207 억	302446	N	N	N	N
66	20231218	160540	57	100.00	KOSDAQ	화학	N	N	N	N	N	852	-8	5	-0.93	51841386	60270	73.78	860	864	852	1118	602	860	860.16	0.75	0	-10676	873	866	858	851	843	862	847	208	258	500	580	1	1	41560045	354	-11.83	1.85	12	0.15	-72.00	461.00	1260	20230717	-32.38	713	20231023	19.50	1260	-32.38	20230717	713	19.50	20231023	1260	-32.38	20230717	713	19.50	20231023	0.15	N	060260	500	207 억	313508	N	N	N	N
67	20231218	150541	57	100.00	KOSDAQ	화학	N	N	N	N	N	858	-2	5	-0.23	49093080	57050	69.84	860	864	853	1118	602	860	860.53	0.75	0	-10676	873	866	858	851	843	862	847	208	258	500	580	1	1	41560045	357	-11.92	1.86	12	0.14	-72.00	461.00	1260	20230717	-31.90	713	20231023	20.34	1260	-31.90	20230717	713	20.34	20231023	1260	-31.90	20230717	713	20.34	20231023	0.15	N	060260	500	207 억	313508	N	N	N	N
68	20231218	140539	57	100.00	KOSDAQ	화학	N	N	N	N	N	861	1	2	0.12	45258575	52590	64.38	860	864	853	1118	602	860	860.59	0.75	0	-8948	873	866	858	851	843	862	847	208	258	500	580	1	1	41560045	358	-11.96	1.87	12	0.13	-72.00	461.00	1260	20230717	-31.67	713	20231023	20.76	1260	-31.67	20230717	713	20.76	20231023	1260	-31.67	20230717	713	20.76	20231023	0.15	N	060260	500	207 억	313508	N	N	N	N
69	20231218	130539	57	100.00	KOSDAQ	화학	N	N	N	N	N	861	1	2	0.12	35752697	41533	50.85	860	864	853	1118	602	860	860.83	0.75	0	-3058	873	866	858	851	843	862	847	208	258	500	580	1	1	41560045	358	-11.96	1.87	12	0.10	-72.00	461.00	1260	20230717	-31.67	713	20231023	20.76	1260	-31.67	20230717	713	20.76	20231023	1260	-31.67	20230717	713	20.76	20231023	0.15	N	060260	500	207 억	313508	N	N	N	N
70	20231218	120535	57	100.00	KOSDAQ	화학	N	N	N	N	N	856	-4	5	-0.47	33808970	39277	48.08	860	864	853	1118	602	860	860.78	0.75	0	-1917	873	866	858	851	843	862	847	208	258	500	580	1	1	41560045	356	-11.89	1.86	12	0.09	-72.00	461.00	1260	20230717	-32.06	713	20231023	20.06	1260	-32.06	20230717	713	20.06	20231023	1260	-32.06	20230717	713	20.06	20231023	0.15	N	060260	500	207 억	313508	N	N	N	N
71	20231218	110539	57	100.00	KOSDAQ	화학	N	N	N	N	N	863	3	2	0.35	32335440	37568	45.99	860	864	853	1118	602	860	860.72	0.75	0	-1444	873	866	858	851	843	862	847	208	258	500	580	1	1	41560045	359	-11.99	1.87	12	0.09	-72.00	461.00	1260	20230717	-31.51	713	20231023	21.04	1260	-31.51	20230717	713	21.04	20231023	1260	-31.51	20230717	713	21.04	20231023	0.15	N	060260	500	207 억	313508	N	N	N	N
72	20231218	100538	57	100.00	KOSDAQ	화학	N	N	N	N	N	862	2	2	0.23	24668074	28651	35.07	860	864	860	1118	602	860	860.99	0.75	0	-1166	873	866	858	851	843	862	847	208	258	500	580	1	1	41560045	358	-11.97	1.87	12	0.07	-72.00	461.00	1260	20230717	-31.59	713	20231023	20.90	1260	-31.59	20230717	713	20.90	20231023	1260	-31.59	20230717	713	20.90	20231023	0.15	N	060260	500	207 억	313508	N	N	N	N
73	20231218	090535	57	100.00	KOSDAQ	화학	N	N	N	N	N	864	4	2	0.47	9394659	10924	13.37	860	864	860	1118	602	860	860.00	0.75	0	62	873	866	858	851	843	862	847	208	258	500	580	1	1	41560045	359	-12.00	1.87	12	0.03	-72.00	461.00	1260	20230717	-31.43	713	20231023	21.18	1260	-31.43	20230717	713	21.18	20231023	1260	-31.43	20230717	713	21.18	20231023	0.15	N	060260	500	207 억	313508	N	N	N	N
74	20231215	160536	57	100.00	KOSDAQ	화학	N	N	N	N	N	860	-9	5	-1.04	69884039	81685	126.43	861	865	850	1129	609	869	855.30	0.76	0	-3301	893	881	857	845	821	887	851	208	260	500	590	1	1	41560045	357	-11.94	1.87	12	0.20	-72.00	461.00	1260	20230717	-31.75	713	20231023	20.62	1260	-31.75	20230717	713	20.62	20231023	1260	-31.75	20230717	713	20.62	20231023	0.15	N	060260	500	207 억	315516	N	N	N	N
75	20231215	150539	57	100.00	KOSDAQ	화학	N	N	N	N	N	857	-12	5	-1.38	68815383	80441	124.51	861	865	850	1129	609	869	855.24	0.76	0	-3290	893	881	857	845	821	887	851	208	260	500	590	1	1	41560045	356	-11.90	1.86	12	0.19	-72.00	461.00	1260	20230717	-31.98	713	20231023	20.20	1260	-31.98	20230717	713	20.20	20231023	1260	-31.98	20230717	713	20.20	20231023	0.15	N	060260	500	207 억	315516	N	N	N	N
76	20231215	140539	57	100.00	KOSDAQ	화학	N	N	N	N	N	863	-6	5	-0.69	65492176	76570	118.52	861	865	850	1129	609	869	855.07	0.76	0	-2313	893	881	857	845	821	887	851	208	260	500	590	1	1	41560045	359	-11.99	1.87	12	0.18	-72.00	461.00	1260	20230717	-31.51	713	20231023	21.04	1260	-31.51	20230717	713	21.04	20231023	1260	-31.51	20230717	713	21.04	20231023	0.15	N	060260	500	207 억	315516	N	N	N	N
77	20231215	130535	57	100.00	KOSDAQ	화학	N	N	N	N	N	857	-12	5	-1.38	53676596	62758	97.14	861	865	850	1129	609	869	854.99	0.76	0	-1181	893	881	857	845	821	887	851	208	260	500	590	1	1	41560045	356	-11.90	1.86	12	0.15	-72.00	461.00	1260	20230717	-31.98	713	20231023	20.20	1260	-31.98	20230717	713	20.20	20231023	1260	-31.98	20230717	713	20.20	20231023	0.15	N	060260	500	207 억	315516	N	N	N	N
78	20231215	120536	57	100.00	KOSDAQ	화학	N	N	N	N	N	852	-17	5	-1.96	49570243	57946	89.69	861	865	850	1129	609	869	855.12	0.76	0	85	893	881	857	845	821	887	851	208	260	500	590	1	1	41560045	354	-11.83	1.85	12	0.14	-72.00	461.00	1260	20230717	-32.38	713	20231023	19.50	1260	-32.38	20230717	713	19.50	20231023	1260	-32.38	20230717	713	19.50	20231023	0.15	N	060260	500	207 억	315516	N	N	N	N
79	20231215	110531	57	100.00	KOSDAQ	화학	N	N	N	N	N	855	-14	5	-1.61	28572320	33299	51.54	861	865	853	1129	609	869	857.58	0.76	0	-299	893	881	857	845	821	887	851	208	260	500	590	1	1	41560045	355	-11.88	1.85	12	0.08	-72.00	461.00	1260	20230717	-32.14	713	20231023	19.92	1260	-32.14	20230717	713	19.92	20231023	1260	-32.14	20230717	713	19.92	20231023	0.15	N	060260	500	207 억	315516	N	N	N	N
80	20231215	100537	57	100.00	KOSDAQ	화학	N	N	N	N	N	855	-14	5	-1.61	23779602	27690	42.86	861	865	853	1129	609	869	858.24	0.76	0	-299	893	881	857	845	821	887	851	208	260	500	590	1	1	41560045	355	-11.88	1.85	12	0.07	-72.00	461.00	1260	20230717	-32.14	713	20231023	19.92	1260	-32.14	20230717	713	19.92	20231023	1260	-32.14	20230717	713	19.92	20231023	0.15	N	060260	500	207 억	315516	N	N	N	N
81	20231215	090537	57	100.00	KOSDAQ	화학	N	N	N	N	N	861	-8	5	-0.92	11902460	13822	21.39	861	861	854	1129	609	869	860.25	0.76	0	-549	893	881	857	845	821	887	851	208	260	500	590	1	1	41560045	358	-11.96	1.87	12	0.03	-72.00	461.00	1260	20230717	-31.67	713	20231023	20.76	1260	-31.67	20230717	713	20.76	20231023	1260	-31.67	20230717	713	20.76	20231023	0.15	N	060260	500	207 억	315516	N	N	N	N
82	20231214	160533	57	100.00	KOSDAQ	화학	N	N	N	N	N	869	29	2	3.45	53819680	63559	133.17	840	869	833	1092	588	840	846.81	0.76	0	-1227	890	865	839	814	788	852	801	208	252	500	570	1	1	41560045	361	-12.07	1.89	12	0.15	-72.00	461.00	1260	20230717	-31.03	713	20231023	21.88	1260	-31.03	20230717	713	21.88	20231023	1260	-31.03	20230717	713	21.88	20231023	0.15	N	060260	500	207 억	316458	N	N	N	N
83	20231214	150553	57	100.00	KOSDAQ	화학	N	N	N	N	N	860	20	2	2.38	46054949	54572	114.34	840	861	833	1092	588	840	843.96	0.76	0	-341	890	865	839	814	788	852	801	208	252	500	570	1	1	41560045	357	-11.94	1.87	12	0.13	-72.00	461.00	1260	20230717	-31.75	713	20231023	20.62	1260	-31.75	20230717	713	20.62	20231023	1260	-31.75	20230717	713	20.62	20231023	0.15	N	060260	500	207 억	316458	N	N	N	N
84	20231214	140542	57	100.00	KOSDAQ	화학	N	N	N	N	N	850	10	2	1.19	33289654	39604	82.98	840	850	833	1092	588	840	840.57	0.76	0	-477	890	865	839	814	788	852	801	208	252	500	570	1	1	41560045	353	-11.81	1.84	12	0.10	-72.00	461.00	1260	20230717	-32.54	713	20231023	19.21	1260	-32.54	20230717	713	19.21	20231023	1260	-32.54	20230717	713	19.21	20231023	0.15	N	060260	500	207 억	316458	N	N	N	N
85	20231214	130549	57	100.00	KOSDAQ	화학	N	N	N	N	N	850	10	2	1.19	29914223	35630	74.65	840	850	833	1092	588	840	839.57	0.76	0	-477	890	865	839	814	788	852	801	208	252	500	570	1	1	41560045	353	-11.81	1.84	12	0.09	-72.00	461.00	1260	20230717	-32.54	713	20231023	19.21	1260	-32.54	20230717	713	19.21	20231023	1260	-32.54	20230717	713	19.21	20231023	0.15	N	060260	500	207 억	316458	N	N	N	N
86	20231214	120559	57	100.00	KOSDAQ	화학	N	N	N	N	N	838	-2	5	-0.24	20157572	24046	50.38	840	840	833	1092	588	840	838.26	0.76	0	444	890	865	839	814	788	852	801	208	252	500	570	1	1	41560045	348	-11.64	1.82	12	0.06	-72.00	461.00	1260	20230717	-33.49	713	20231023	17.53	1260	-33.49	20230717	713	17.53	20231023	1260	-33.49	20230717	713	17.53	20231023	0.15	N	060260	500	207 억	316458	N	N	N	N
87	20231214	110536	57	100.00	KOSDAQ	화학	N	N	N	N	N	840	0	3	0.00	17661799	21072	44.15	840	840	833	1092	588	840	838.13	0.76	0	194	890	865	839	814	788	852	801	208	252	500	570	1	1	41560045	349	-11.67	1.82	12	0.05	-72.00	461.00	1260	20230717	-33.33	713	20231023	17.81	1260	-33.33	20230717	713	17.81	20231023	1260	-33.33	20230717	713	17.81	20231023	0.15	N	060260	500	207 억	316458	N	N	N	N
88	20231214	100529	57	100.00	KOSDAQ	화학	N	N	N	N	N	840	0	3	0.00	14675438	17509	36.68	840	840	833	1092	588	840	838.12	0.76	0	187	890	865	839	814	788	852	801	208	252	500	570	1	1	41560045	349	-11.67	1.82	12	0.04	-72.00	461.00	1260	20230717	-33.33	713	20231023	17.81	1260	-33.33	20230717	713	17.81	20231023	1260	-33.33	20230717	713	17.81	20231023	0.15	N	060260	500	207 억	316458	N	N	N	N
89	20231214	090509	57	100.00	KOSDAQ	화학	N	N	N	N	N	840	0	3	0.00	6762356	8060	16.89	840	840	833	1092	588	840	838.95	0.76	0	-1506	890	865	839	814	788	852	801	208	252	500	570	1	1	41560045	349	-11.67	1.82	12	0.02	-72.00	461.00	1260	20230717	-33.33	713	20231023	17.81	1260	-33.33	20230717	713	17.81	20231023	1260	-33.33	20230717	713	17.81	20231023	0.15	N	060260	500	207 억	316458	N	N	N	N
90	20231213	160533	57	100.00	KOSDAQ	화학	N	N	N	N	N	840	-26	5	-3.00	40477347	47729	83.34	851	864	813	1125	607	866	847.83	0.78	0	-5982	878	872	861	855	844	875	858	208	259	500	580	1	1	41560045	349	-11.67	1.82	12	0.11	-72.00	461.00	1260	20230717	-33.33	713	20231023	17.81	1260	-33.33	20230717	713	17.81	20231023	1260	-33.33	20230717	713	17.81	20231023	0.15	N	060260	500	207 억	322451	N	N	N	N
91	20231213	150544	57	100.00	KOSDAQ	화학	N	N	N	N	N	847	-19	5	-2.19	37207025	43836	76.54	851	864	813	1125	607	866	848.53	0.78	0	-5980	878	872	861	855	844	875	858	208	259	500	580	1	1	41560045	352	-11.76	1.84	12	0.11	-72.00	461.00	1260	20230717	-32.78	713	20231023	18.79	1260	-32.78	20230717	713	18.79	20231023	1260	-32.78	20230717	713	18.79	20231023	0.15	N	060260	500	207 억	322451	N	N	N	N
92	20231213	140544	57	100.00	KOSDAQ	화학	N	N	N	N	N	850	-16	5	-1.85	32869361	38729	67.62	851	864	813	1125	607	866	848.42	0.78	0	-4027	878	872	861	855	844	875	858	208	259	500	580	1	1	41560045	353	-11.81	1.84	12	0.09	-72.00	461.00	1260	20230717	-32.54	713	20231023	19.21	1260	-32.54	20230717	713	19.21	20231023	1260	-32.54	20230717	713	19.21	20231023	0.15	N	060260	500	207 억	322451	N	N	N	N
93	20231213	130544	57	100.00	KOSDAQ	화학	N	N	N	N	N	848	-18	5	-2.08	28920301	34074	59.50	851	864	813	1125	607	866	848.43	0.78	0	-2572	878	872	861	855	844	875	858	208	259	500	580	1	1	41560045	352	-11.78	1.84	12	0.08	-72.00	461.00	1260	20230717	-32.70	713	20231023	18.93	1260	-32.70	20230717	713	18.93	20231023	1260	-32.70	20230717	713	18.93	20231023	0.15	N	060260	500	207 억	322451	N	N	N	N
94	20231213	120542	57	100.00	KOSDAQ	화학	N	N	N	N	N	849	-17	5	-1.96	27274431	32136	56.11	851	864	813	1125	607	866	848.38	0.78	0	-2449	878	872	861	855	844	875	858	208	259	500	580	1	1	41560045	353	-11.79	1.84	12	0.08	-72.00	461.00	1260	20230717	-32.62	713	20231023	19.07	1260	-32.62	20230717	713	19.07	20231023	1260	-32.62	20230717	713	19.07	20231023	0.15	N	060260	500	207 억	322451	N	N	N	N
95	20231213	110544	57	100.00	KOSDAQ	화학	N	N	N	N	N	854	-12	5	-1.39	24738223	29146	50.89	851	864	813	1125	607	866	848.40	0.78	0	-2203	878	872	861	855	844	875	858	208	259	500	580	1	1	41560045	355	-11.86	1.85	12	0.07	-72.00	461.00	1260	20230717	-32.22	713	20231023	19.78	1260	-32.22	20230717	713	19.78	20231023	1260	-32.22	20230717	713	19.78	20231023	0.15	N	060260	500	207 억	322451	N	N	N	N
96	20231213	100547	57	100.00	KOSDAQ	화학	N	N	N	N	N	854	-12	5	-1.39	18305028	21536	37.60	851	864	813	1125	607	866	849.51	0.78	0	-2168	878	872	861	855	844	875	858	208	259	500	580	1	1	41560045	355	-11.86	1.85	12	0.05	-72.00	461.00	1260	20230717	-32.22	713	20231023	19.78	1260	-32.22	20230717	713	19.78	20231023	1260	-32.22	20230717	713	19.78	20231023	0.15	N	060260	500	207 억	322451	N	N	N	N
97	20231213	090539	57	100.00	KOSDAQ	화학	N	N	N	N	N	864	-2	5	-0.23	9519662	11189	19.54	851	864	813	1125	607	866	849.93	0.78	0	-1601	878	872	861	855	844	875	858	208	259	500	580	1	1	41560045	359	-12.00	1.87	12	0.03	-72.00	461.00	1260	20230717	-31.43	713	20231023	21.18	1260	-31.43	20230717	713	21.18	20231023	1260	-31.43	20230717	713	21.18	20231023	0.15	N	060260	500	207 억	322451	N	N	N	N
98	20231212	160520	57	100.00	KOSDAQ	화학	N	N	N	N	N	866	16	2	1.88	49118788	57272	122.50	858	867	850	1105	595	850	857.64	0.78	0	-2720	865	857	845	837	825	861	841	208	255	500	570	1	1	41560045	360	-12.03	1.88	12	0.14	-72.00	461.00	1260	20230717	-31.27	713	20231023	21.46	1260	-31.27	20230717	713	21.46	20231023	1260	-31.27	20230717	713	21.46	20231023	0.15	N	060260	500	207 억	323858	N	N	N	N
99	20231212	150526	57	100.00	KOSDAQ	화학	N	N	N	N	N	867	17	2	2.00	45862521	53510	114.45	858	867	850	1105	595	850	857.08	0.78	0	-3287	865	857	845	837	825	861	841	208	255	500	570	1	1	41560045	360	-12.04	1.88	12	0.13	-72.00	461.00	1260	20230717	-31.19	713	20231023	21.60	1260	-31.19	20230717	713	21.60	20231023	1260	-31.19	20230717	713	21.60	20231023	0.15	N	060260	500	207 억	323858	N	N	N	N
100	20231212	140502	57	100.00	KOSDAQ	화학	N	N	N	N	N	862	12	2	1.41	40495025	47291	101.15	858	863	850	1105	595	850	856.29	0.78	0	-3609	865	857	845	837	825	861	841	208	255	500	570	1	1	41560045	358	-11.97	1.87	12	0.11	-72.00	461.00	1260	20230717	-31.59	713	20231023	20.90	1260	-31.59	20230717	713	20.90	20231023	1260	-31.59	20230717	713	20.90	20231023	0.15	N	060260	500	207 억	323858	N	N	N	N
101	20231212	130500	57	100.00	KOSDAQ	화학	N	N	N	N	N	854	4	2	0.47	23660584	27654	59.15	858	863	850	1105	595	850	855.59	0.78	0	-3347	865	857	845	837	825	861	841	208	255	500	570	1	1	41560045	355	-11.86	1.85	12	0.07	-72.00	461.00	1260	20230717	-32.22	713	20231023	19.78	1260	-32.22	20230717	713	19.78	20231023	1260	-32.22	20230717	713	19.78	20231023	0.15	N	060260	500	207 억	323858	N	N	N	N
102	20231212	120458	57	100.00	KOSDAQ	화학	N	N	N	N	N	855	5	2	0.59	16246713	18965	40.56	858	863	850	1105	595	850	856.67	0.78	0	-3339	865	857	845	837	825	861	841	208	255	500	570	1	1	41560045	355	-11.88	1.85	12	0.05	-72.00	461.00	1260	20230717	-32.14	713	20231023	19.92	1260	-32.14	20230717	713	19.92	20231023	1260	-32.14	20230717	713	19.92	20231023	0.15	N	060260	500	207 억	323858	N	N	N	N
103	20231212	110505	57	100.00	KOSDAQ	화학	N	N	N	N	N	856	6	2	0.71	15254719	17805	38.08	858	863	850	1105	595	850	856.77	0.78	0	-3438	865	857	845	837	825	861	841	208	255	500	570	1	1	41560045	356	-11.89	1.86	12	0.04	-72.00	461.00	1260	20230717	-32.06	713	20231023	20.06	1260	-32.06	20230717	713	20.06	20231023	1260	-32.06	20230717	713	20.06	20231023	0.15	N	060260	500	207 억	323858	N	N	N	N
104	20231212	100524	57	100.00	KOSDAQ	화학	N	N	N	N	N	856	6	2	0.71	9129263	10637	22.75	858	863	851	1105	595	850	858.26	0.78	0	-619	865	857	845	837	825	861	841	208	255	500	570	1	1	41560045	356	-11.89	1.86	12	0.03	-72.00	461.00	1260	20230717	-32.06	713	20231023	20.06	1260	-32.06	20230717	713	20.06	20231023	1260	-32.06	20230717	713	20.06	20231023	0.15	N	060260	500	207 억	323858	N	N	N	N
105	20231212	090521	57	100.00	KOSDAQ	화학	N	N	N	N	N	863	13	2	1.53	1951251	2266	4.85	858	863	858	1105	595	850	861.10	0.78	0	-54	865	857	845	837	825	861	841	208	255	500	570	1	1	41560045	359	-11.99	1.87	12	0.01	-72.00	461.00	1260	20230717	-31.51	713	20231023	21.04	1260	-31.51	20230717	713	21.04	20231023	1260	-31.51	20230717	713	21.04	20231023	0.15	N	060260	500	207 억	323858	N	N	N	N
106	20231211	160524	57	100.00	KOSDAQ	화학	N	N	N	N	N	850	23	2	2.78	39477159	46753	72.58	840	853	833	1075	579	827	844.40	0.78	1641	867	859	842	832	815	805	838	811	208	248	500	560	1	1	41560045	353	-11.81	1.84	12	0.11	-72.00	461.00	1260	20230717	-32.54	713	20231023	19.21	1260	-32.54	20230717	713	19.21	20231023	1260	-32.54	20230717	713	19.21	20231023	0.15	N	060260	500	207 억	323932	N	N	N	N
107	20231211	150520	57	100.00	KOSDAQ	화학	N	N	N	N	N	847	20	2	2.42	38322603	45394	70.47	840	853	833	1075	579	827	844.25	0.78	1641	867	859	842	832	815	805	838	811	208	248	500	560	1	1	41560045	352	-11.76	1.84	12	0.11	-72.00	461.00	1260	20230717	-32.78	713	20231023	18.79	1260	-32.78	20230717	713	18.79	20231023	1260	-32.78	20230717	713	18.79	20231023	0.15	N	060260	500	207 억	323932	N	N	N	N
108	20231211	140521	57	100.00	KOSDAQ	화학	N	N	N	N	N	849	22	2	2.66	32633223	38686	60.06	840	853	833	1075	579	827	843.58	0.78	1641	1143	859	842	832	815	805	838	811	208	248	500	560	1	1	41560045	353	-11.79	1.84	12	0.09	-72.00	461.00	1260	20230717	-32.62	713	20231023	19.07	1260	-32.62	20230717	713	19.07	20231023	1260	-32.62	20230717	713	19.07	20231023	0.15	N	060260	500	207 억	323932	N	N	N	N
109	20231211	130523	57	100.00	KOSDAQ	화학	N	N	N	N	N	849	22	2	2.66	25660927	30464	47.29	840	853	833	1075	579	827	842.38	0.78	1641	1143	859	842	832	815	805	838	811	208	248	500	560	1	1	41560045	353	-11.79	1.84	12	0.07	-72.00	461.00	1260	20230717	-32.62	713	20231023	19.07	1260	-32.62	20230717	713	19.07	20231023	1260	-32.62	20230717	713	19.07	20231023	0.15	N	060260	500	207 억	323932	N	N	N	N
110	20231211	120522	57	100.00	KOSDAQ	화학	N	N	N	N	N	849	22	2	2.66	21646074	25726	39.94	840	853	833	1075	579	827	841.45	0.78	1641	1143	859	842	832	815	805	838	811	208	248	500	560	1	1	41560045	353	-11.79	1.84	12	0.06	-72.00	461.00	1260	20230717	-32.62	713	20231023	19.07	1260	-32.62	20230717	713	19.07	20231023	1260	-32.62	20230717	713	19.07	20231023	0.15	N	060260	500	207 억	323932	N	N	N	N
111	20231211	110520	57	100.00	KOSDAQ	화학	N	N	N	N	N	848	21	2	2.54	19457080	23145	35.93	840	853	833	1075	579	827	840.71	0.78	1641	1205	859	842	832	815	805	838	811	208	248	500	560	1	1	41560045	352	-11.78	1.84	12	0.06	-72.00	461.00	1260	20230717	-32.70	713	20231023	18.93	1260	-32.70	20230717	713	18.93	20231023	1260	-32.70	20230717	713	18.93	20231023	0.15	N	060260	500	207 억	323932	N	N	N	N
112	20231211	100520	57	100.00	KOSDAQ	화학	N	N	N	N	N	849	22	2	2.66	18155432	21610	33.55	840	853	833	1075	579	827	840.19	0.78	1641	1352	859	842	832	815	805	838	811	208	248	500	560	1	1	41560045	353	-11.79	1.84	12	0.05	-72.00	461.00	1260	20230717	-32.62	713	20231023	19.07	1260	-32.62	20230717	713	19.07	20231023	1260	-32.62	20230717	713	19.07	20231023	0.15	N	060260	500	207 억	323932	N	N	N	N
113	20231211	090518	57	100.00	KOSDAQ	화학	N	N	N	N	N	840	13	2	1.57	2701281	3223	5.00	840	840	836	1075	579	827	838.41	0.78	1641	-342	859	842	832	815	805	838	811	208	248	500	560	1	1	41560045	349	-11.67	1.82	12	0.01	-72.00	461.00	1260	20230717	-33.33	713	20231023	17.81	1260	-33.33	20230717	713	17.81	20231023	1260	-33.33	20230717	713	17.81	20231023	0.15	N	060260	500	207 억	323932	N	N	N	N
114	20231208	160514	57	100.00	KOSDAQ	화학	N	N	N	N	N	827	-6	5	-0.72	51733799	62035	118.75	833	849	822	1082	584	833	833.95	0.78	0	1526	847	840	835	828	823	837	825	208	249	500	560	1	1	41560045	344	-11.49	1.79	12	0.15	-72.00	461.00	1260	20230717	-34.37	713	20231023	15.99	1260	-34.37	20230717	713	15.99	20231023	1260	-34.37	20230717	713	15.99	20231023	0.15	N	060260	500	207 억	323932	N	N	N	N
115	20231208	150516	57	100.00	KOSDAQ	화학	N	N	N	N	N	838	5	2	0.60	48153847	57710	110.47	833	849	822	1082	584	833	834.42	0.78	0	4114	847	840	835	828	823	837	825	208	249	500	560	1	1	41560045	348	-11.64	1.82	12	0.14	-72.00	461.00	1260	20230717	-33.49	713	20231023	17.53	1260	-33.49	20230717	713	17.53	20231023	1260	-33.49	20230717	713	17.53	20231023	0.15	N	060260	500	207 억	323932	N	N	N	N
116	20231208	140516	57	100.00	KOSDAQ	화학	N	N	N	N	N	843	10	2	1.20	37966937	45561	87.21	833	849	822	1082	584	833	833.32	0.78	0	1648	847	840	835	828	823	837	825	208	249	500	560	1	1	41560045	350	-11.71	1.83	12	0.11	-72.00	461.00	1260	20230717	-33.10	713	20231023	18.23	1260	-33.10	20230717	713	18.23	20231023	1260	-33.10	20230717	713	18.23	20231023	0.15	N	060260	500	207 억	323932	N	N	N	N
117	20231208	130515	57	100.00	KOSDAQ	화학	N	N	N	N	N	849	16	2	1.92	34625237	41605	79.64	833	849	822	1082	584	833	832.23	0.78	0	1654	847	840	835	828	823	837	825	208	249	500	560	1	1	41560045	353	-11.79	1.84	12	0.10	-72.00	461.00	1260	20230717	-32.62	713	20231023	19.07	1260	-32.62	20230717	713	19.07	20231023	1260	-32.62	20230717	713	19.07	20231023	0.15	N	060260	500	207 억	323932	N	N	N	N
118	20231208	120512	57	100.00	KOSDAQ	화학	N	N	N	N	N	835	2	2	0.24	28786086	34617	66.26	833	835	822	1082	584	833	831.54	0.78	0	1747	847	840	835	828	823	837	825	208	249	500	560	1	1	41560045	347	-11.60	1.81	12	0.08	-72.00	461.00	1260	20230717	-33.73	713	20231023	17.11	1260	-33.73	20230717	713	17.11	20231023	1260	-33.73	20230717	713	17.11	20231023	0.15	N	060260	500	207 억	323932	N	N	N	N
119	20231208	110511	57	100.00	KOSDAQ	화학	N	N	N	N	N	832	-1	5	-0.12	21429870	25794	49.38	833	835	822	1082	584	833	830.77	0.78	0	1747	847	840	835	828	823	837	825	208	249	500	560	1	1	41560045	346	-11.56	1.80	12	0.06	-72.00	461.00	1260	20230717	-33.97	713	20231023	16.69	1260	-33.97	20230717	713	16.69	20231023	1260	-33.97	20230717	713	16.69	20231023	0.15	N	060260	500	207 억	323932	N	N	N	N
120	20231208	100518	57	100.00	KOSDAQ	화학	N	N	N	N	N	835	2	2	0.24	17258347	20782	39.78	833	835	822	1082	584	833	830.40	0.78	0	1747	847	840	835	828	823	837	825	208	249	500	560	1	1	41560045	347	-11.60	1.81	12	0.05	-72.00	461.00	1260	20230717	-33.73	713	20231023	17.11	1260	-33.73	20230717	713	17.11	20231023	1260	-33.73	20230717	713	17.11	20231023	0.15	N	060260	500	207 억	323932	N	N	N	N
121	20231208	090510	57	100.00	KOSDAQ	화학	N	N	N	N	N	824	-9	5	-1.08	9482433	11411	21.84	833	833	822	1082	584	833	830.92	0.78	0	1747	847	840	835	828	823	837	825	208	249	500	560	1	1	41560045	342	-11.44	1.79	12	0.03	-72.00	461.00	1260	20230717	-34.60	713	20231023	15.57	1260	-34.60	20230717	713	15.57	20231023	1260	-34.60	20230717	713	15.57	20231023	0.15	N	060260	500	207 억	323932	N	N	N	N
122	20231207	160512	57	100.00	KOSDAQ	화학	N	N	N	N	N	833	-17	5	-2.00	43535066	52239	52.90	842	842	830	1105	595	850	833.38	0.79	0	-4284	865	857	842	834	819	861	838	208	255	500	570	1	1	41560045	346	-11.57	1.81	12	0.13	-72.00	461.00	1260	20230717	-33.89	713	20231023	16.83	1260	-33.89	20230717	713	16.83	20231023	1260	-33.89	20230717	713	16.83	20231023	0.15	N	060260	500	207 억	327908	N	N	N	N
123	20231207	150513	57	100.00	KOSDAQ	화학	N	N	N	N	N	833	-17	5	-2.00	36047282	43233	43.78	842	842	830	1105	595	850	833.79	0.79	0	-4213	865	857	842	834	819	861	838	208	255	500	570	1	1	41560045	346	-11.57	1.81	12	0.10	-72.00	461.00	1260	20230717	-33.89	713	20231023	16.83	1260	-33.89	20230717	713	16.83	20231023	1260	-33.89	20230717	713	16.83	20231023	0.15	N	060260	500	207 억	327908	N	N	N	N
124	20231207	140511	57	100.00	KOSDAQ	화학	N	N	N	N	N	832	-18	5	-2.12	31036824	37216	37.69	842	842	830	1105	595	850	833.96	0.79	0	-2719	865	857	842	834	819	861	838	208	255	500	570	1	1	41560045	346	-11.56	1.80	12	0.09	-72.00	461.00	1260	20230717	-33.97	713	20231023	16.69	1260	-33.97	20230717	713	16.69	20231023	1260	-33.97	20230717	713	16.69	20231023	0.15	N	060260	500	207 억	327908	N	N	N	N
125	20231207	130511	57	100.00	KOSDAQ	화학	N	N	N	N	N	837	-13	5	-1.53	25339826	30372	30.76	842	842	830	1105	595	850	834.32	0.79	0	-2719	865	857	842	834	819	861	838	208	255	500	570	1	1	41560045	348	-11.62	1.82	12	0.07	-72.00	461.00	1260	20230717	-33.57	713	20231023	17.39	1260	-33.57	20230717	713	17.39	20231023	1260	-33.57	20230717	713	17.39	20231023	0.15	N	060260	500	207 억	327908	N	N	N	N
126	20231207	120512	57	100.00	KOSDAQ	화학	N	N	N	N	N	838	-12	5	-1.41	20542851	24634	24.95	842	842	830	1105	595	850	833.92	0.79	0	-2068	865	857	842	834	819	861	838	208	255	500	570	1	1	41560045	348	-11.64	1.82	12	0.06	-72.00	461.00	1260	20230717	-33.49	713	20231023	17.53	1260	-33.49	20230717	713	17.53	20231023	1260	-33.49	20230717	713	17.53	20231023	0.15	N	060260	500	207 억	327908	N	N	N	N
127	20231207	110509	57	100.00	KOSDAQ	화학	N	N	N	N	N	832	-18	5	-2.12	13300786	15944	16.15	842	842	830	1105	595	850	834.22	0.79	0	-1684	865	857	842	834	819	861	838	208	255	500	570	1	1	41560045	346	-11.56	1.80	12	0.04	-72.00	461.00	1260	20230717	-33.97	713	20231023	16.69	1260	-33.97	20230717	713	16.69	20231023	1260	-33.97	20230717	713	16.69	20231023	0.15	N	060260	500	207 억	327908	N	N	N	N
128	20231207	100508	57	100.00	KOSDAQ	화학	N	N	N	N	N	834	-16	5	-1.88	5890087	7057	7.15	842	842	830	1105	595	850	834.64	0.79	0	-885	865	857	842	834	819	861	838	208	255	500	570	1	1	41560045	347	-11.58	1.81	12	0.02	-72.00	461.00	1260	20230717	-33.81	713	20231023	16.97	1260	-33.81	20230717	713	16.97	20231023	1260	-33.81	20230717	713	16.97	20231023	0.15	N	060260	500	207 억	327908	N	N	N	N
129	20231207	090513	57	100.00	KOSDAQ	화학	N	N	N	N	N	841	-9	5	-1.06	986763	1172	1.19	842	842	840	1105	595	850	841.95	0.79	0	-184	865	857	842	834	819	861	838	208	255	500	570	1	1	41560045	350	-11.68	1.82	12	0.00	-72.00	461.00	1260	20230717	-33.25	713	20231023	17.95	1260	-33.25	20230717	713	17.95	20231023	1260	-33.25	20230717	713	17.95	20231023	0.15	N	060260	500	207 억	327908	N	N	N	N
130	20231206	160503	57	100.00	KOSDAQ	화학	N	N	N	N	N	850	-10	5	-1.16	82758612	98747	114.29	850	850	827	1118	602	860	838.09	0.79	0	-2337	874	866	853	845	832	871	850	208	258	500	580	1	1	41560045	353	-11.81	1.84	12	0.24	-72.00	461.00	1260	20230717	-32.54	713	20231023	19.21	1260	-32.54	20230717	713	19.21	20231023	1260	-32.54	20230717	713	19.21	20231023	0.15	N	060260	500	207 억	326249	N	N	N	N
131	20231206	150513	57	100.00	KOSDAQ	화학	N	N	N	N	N	842	-18	5	-2.09	76478480	91354	105.73	850	850	827	1118	602	860	837.17	0.79	0	-2311	874	866	853	845	832	871	850	208	258	500	580	1	1	41560045	350	-11.69	1.83	12	0.22	-72.00	461.00	1260	20230717	-33.17	713	20231023	18.09	1260	-33.17	20230717	713	18.09	20231023	1260	-33.17	20230717	713	18.09	20231023	0.15	N	060260	500	207 억	326249	N	N	N	N
132	20231206	140511	57	100.00	KOSDAQ	화학	N	N	N	N	N	842	-18	5	-2.09	69519178	83097	96.18	850	850	827	1118	602	860	836.60	0.79	0	3217	874	866	853	845	832	871	850	208	258	500	580	1	1	41560045	350	-11.69	1.83	12	0.20	-72.00	461.00	1260	20230717	-33.17	713	20231023	18.09	1260	-33.17	20230717	713	18.09	20231023	1260	-33.17	20230717	713	18.09	20231023	0.15	N	060260	500	207 억	326249	N	N	N	N
133	20231206	130506	57	100.00	KOSDAQ	화학	N	N	N	N	N	847	-13	5	-1.51	57094393	68304	79.06	850	850	827	1118	602	860	835.89	0.79	0	3578	874	866	853	845	832	871	850	208	258	500	580	1	1	41560045	352	-11.76	1.84	12	0.16	-72.00	461.00	1260	20230717	-32.78	713	20231023	18.79	1260	-32.78	20230717	713	18.79	20231023	1260	-32.78	20230717	713	18.79	20231023	0.15	N	060260	500	207 억	326249	N	N	N	N
134	20231206	120502	57	100.00	KOSDAQ	화학	N	N	N	N	N	840	-20	5	-2.33	53021500	63470	73.46	850	850	827	1118	602	860	835.38	0.79	0	4119	874	866	853	845	832	871	850	208	258	500	580	1	1	41560045	349	-11.67	1.82	12	0.15	-72.00	461.00	1260	20230717	-33.33	713	20231023	17.81	1260	-33.33	20230717	713	17.81	20231023	1260	-33.33	20230717	713	17.81	20231023	0.15	N	060260	500	207 억	326249	N	N	N	N
135	20231206	110512	57	100.00	KOSDAQ	화학	N	N	N	N	N	835	-25	5	-2.91	36824322	44090	51.03	850	850	827	1118	602	860	835.21	0.79	0	2302	874	866	853	845	832	871	850	208	258	500	580	1	1	41560045	347	-11.60	1.81	12	0.11	-72.00	461.00	1260	20230717	-33.73	713	20231023	17.11	1260	-33.73	20230717	713	17.11	20231023	1260	-33.73	20230717	713	17.11	20231023	0.15	N	060260	500	207 억	326249	N	N	N	N
136	20231206	100509	57	100.00	KOSDAQ	화학	N	N	N	N	N	836	-24	5	-2.79	17457033	20827	24.11	850	850	833	1118	602	860	838.19	0.79	0	2431	874	866	853	845	832	871	850	208	258	500	580	1	1	41560045	347	-11.61	1.81	12	0.05	-72.00	461.00	1260	20230717	-33.65	713	20231023	17.25	1260	-33.65	20230717	713	17.25	20231023	1260	-33.65	20230717	713	17.25	20231023	0.15	N	060260	500	207 억	326249	N	N	N	N
137	20231206	090508	57	100.00	KOSDAQ	화학	N	N	N	N	N	850	-10	5	-1.16	1499260	1776	2.06	850	850	838	1118	602	860	844.18	0.79	0	442	874	866	853	845	832	871	850	208	258	500	580	1	1	41560045	353	-11.81	1.84	12	0.00	-72.00	461.00	1260	20230717	-32.54	713	20231023	19.21	1260	-32.54	20230717	713	19.21	20231023	1260	-32.54	20230717	713	19.21	20231023	0.15	N	060260	500	207 억	326249	N	N	N	N
138	20231205	160510	57	100.00	KOSDAQ	화학	N	N	N	N	N	860	-1	5	-0.12	73391743	86400	86.20	858	861	840	1119	603	861	849.44	0.82	0	-12948	877	868	857	848	837	873	853	208	258	500	580	1	1	41560045	357	-11.94	1.87	12	0.21	-72.00	461.00	1260	20230717	-31.75	713	20231023	20.62	1260	-31.75	20230717	713	20.62	20231023	1260	-31.75	20230717	713	20.62	20231023	0.15	N	060260	500	207 억	339587	N	N	N	N
139	20231205	150509	57	100.00	KOSDAQ	화학	N	N	N	N	N	848	-13	5	-1.51	62164215	73214	73.04	858	861	840	1119	603	861	849.08	0.82	0	-11333	877	868	857	848	837	873	853	208	258	500	580	1	1	41560045	352	-11.78	1.84	12	0.18	-72.00	461.00	1260	20230717	-32.70	713	20231023	18.93	1260	-32.70	20230717	713	18.93	20231023	1260	-32.70	20230717	713	18.93	20231023	0.15	N	060260	500	207 억	339587	N	N	N	N
140	20231205	140509	57	100.00	KOSDAQ	화학	N	N	N	N	N	847	-14	5	-1.63	56415734	66427	66.27	858	861	840	1119	603	861	849.29	0.82	0	-9679	877	868	857	848	837	873	853	208	258	500	580	1	1	41560045	352	-11.76	1.84	12	0.16	-72.00	461.00	1260	20230717	-32.78	713	20231023	18.79	1260	-32.78	20230717	713	18.79	20231023	1260	-32.78	20230717	713	18.79	20231023	0.15	N	060260	500	207 억	339587	N	N	N	N
141	20231205	130508	57	100.00	KOSDAQ	화학	N	N	N	N	N	850	-11	5	-1.28	53173556	62591	62.45	858	861	840	1119	603	861	849.54	0.82	0	-8774	877	868	857	848	837	873	853	208	258	500	580	1	1	41560045	353	-11.81	1.84	12	0.15	-72.00	461.00	1260	20230717	-32.54	713	20231023	19.21	1260	-32.54	20230717	713	19.21	20231023	1260	-32.54	20230717	713	19.21	20231023	0.15	N	060260	500	207 억	339587	N	N	N	N
142	20231205	120505	57	100.00	KOSDAQ	화학	N	N	N	N	N	847	-14	5	-1.63	30917916	36289	36.21	858	861	840	1119	603	861	851.99	0.82	0	-10888	877	868	857	848	837	873	853	208	258	500	580	1	1	41560045	352	-11.76	1.84	12	0.09	-72.00	461.00	1260	20230717	-32.78	713	20231023	18.79	1260	-32.78	20230717	713	18.79	20231023	1260	-32.78	20230717	713	18.79	20231023	0.15	N	060260	500	207 억	339587	N	N	N	N
143	20231205	110505	57	100.00	KOSDAQ	화학	N	N	N	N	N	850	-11	5	-1.28	28689956	33662	33.58	858	861	840	1119	603	861	852.30	0.82	0	-10460	877	868	857	848	837	873	853	208	258	500	580	1	1	41560045	353	-11.81	1.84	12	0.08	-72.00	461.00	1260	20230717	-32.54	713	20231023	19.21	1260	-32.54	20230717	713	19.21	20231023	1260	-32.54	20230717	713	19.21	20231023	0.15	N	060260	500	207 억	339587	N	N	N	N
144	20231205	100506	57	100.00	KOSDAQ	화학	N	N	N	N	N	857	-4	5	-0.46	18499412	21753	21.70	858	861	840	1119	603	861	850.43	0.82	0	-1681	877	868	857	848	837	873	853	208	258	500	580	1	1	41560045	356	-11.90	1.86	12	0.05	-72.00	461.00	1260	20230717	-31.98	713	20231023	20.20	1260	-31.98	20230717	713	20.20	20231023	1260	-31.98	20230717	713	20.20	20231023	0.15	N	060260	500	207 억	339587	N	N	N	N
145	20231205	090503	57	100.00	KOSDAQ	화학	N	N	N	N	N	860	-1	5	-0.12	3842570	4482	4.47	858	861	852	1119	603	861	857.33	0.82	0	-871	877	868	857	848	837	873	853	208	258	500	580	1	1	41560045	357	-11.94	1.87	12	0.01	-72.00	461.00	1260	20230717	-31.75	713	20231023	20.62	1260	-31.75	20230717	713	20.62	20231023	1260	-31.75	20230717	713	20.62	20231023	0.15	N	060260	500	207 억	339587	N	N	N	N
146	20231204	160505	57	100.00	KOSDAQ	화학	N	N	N	N	N	861	7	2	0.82	85820239	100217	82.55	854	866	846	1110	598	854	856.34	0.82	0	-5763	873	863	853	843	833	858	838	208	256	500	580	1	1	41560045	358	-11.96	1.87	12	0.24	-72.00	461.00	1260	20230717	-31.67	713	20231023	20.76	1260	-31.67	20230717	713	20.76	20231023	1260	-31.67	20230717	713	20.76	20231023	0.15	N	060260	500	207 억	341757	N	N	N	N
147	20231204	150506	57	100.00	KOSDAQ	화학	N	N	N	N	N	855	1	2	0.12	83632669	97657	80.44	854	866	846	1110	598	854	856.39	0.82	0	-5722	873	863	853	843	833	858	838	208	256	500	580	1	1	41560045	355	-11.88	1.85	12	0.23	-72.00	461.00	1260	20230717	-32.14	713	20231023	19.92	1260	-32.14	20230717	713	19.92	20231023	1260	-32.14	20230717	713	19.92	20231023	0.15	N	060260	500	207 억	341757	N	N	N	N
148	20231204	140503	57	100.00	KOSDAQ	화학	N	N	N	N	N	862	8	2	0.94	68645858	80232	66.09	854	866	846	1110	598	854	855.59	0.82	0	-5264	873	863	853	843	833	858	838	208	256	500	580	1	1	41560045	358	-11.97	1.87	12	0.19	-72.00	461.00	1260	20230717	-31.59	713	20231023	20.90	1260	-31.59	20230717	713	20.90	20231023	1260	-31.59	20230717	713	20.90	20231023	0.15	N	060260	500	207 억	341757	N	N	N	N
149	20231204	130502	57	100.00	KOSDAQ	화학	N	N	N	N	N	862	8	2	0.94	62517708	73115	60.22	854	866	846	1110	598	854	855.06	0.82	0	-4634	873	863	853	843	833	858	838	208	256	500	580	1	1	41560045	358	-11.97	1.87	12	0.18	-72.00	461.00	1260	20230717	-31.59	713	20231023	20.90	1260	-31.59	20230717	713	20.90	20231023	1260	-31.59	20230717	713	20.90	20231023	0.15	N	060260	500	207 억	341757	N	N	N	N
150	20231204	120501	57	100.00	KOSDAQ	화학	N	N	N	N	N	858	4	2	0.47	50651793	59337	48.87	854	866	846	1110	598	854	853.63	0.82	0	-4394	873	863	853	843	833	858	838	208	256	500	580	1	1	41560045	357	-11.92	1.86	12	0.14	-72.00	461.00	1260	20230717	-31.90	713	20231023	20.34	1260	-31.90	20230717	713	20.34	20231023	1260	-31.90	20230717	713	20.34	20231023	0.15	N	060260	500	207 억	341757	N	N	N	N
151	20231204	110504	57	100.00	KOSDAQ	화학	N	N	N	N	N	859	5	2	0.59	41310701	48482	39.93	854	860	846	1110	598	854	852.08	0.82	0	-4636	873	863	853	843	833	858	838	208	256	500	580	1	1	41560045	357	-11.93	1.86	12	0.12	-72.00	461.00	1260	20230717	-31.83	713	20231023	20.48	1260	-31.83	20230717	713	20.48	20231023	1260	-31.83	20230717	713	20.48	20231023	0.15	N	060260	500	207 억	341757	N	N	N	N
152	20231204	100503	57	100.00	KOSDAQ	화학	N	N	N	N	N	854	0	3	0.00	27813646	32697	26.93	854	854	846	1110	598	854	850.65	0.82	0	-5962	873	863	853	843	833	858	838	208	256	500	580	1	1	41560045	355	-11.86	1.85	12	0.08	-72.00	461.00	1260	20230717	-32.22	713	20231023	19.78	1260	-32.22	20230717	713	19.78	20231023	1260	-32.22	20230717	713	19.78	20231023	0.15	N	060260	500	207 억	341757	N	N	N	N
153	20231204	090502	57	100.00	KOSDAQ	화학	N	N	N	N	N	846	-8	5	-0.94	9297432	10926	9.00	854	854	846	1110	598	854	850.95	0.82	0	-3774	873	863	853	843	833	858	838	208	256	500	580	1	1	41560045	352	-11.75	1.84	12	0.03	-72.00	461.00	1260	20230717	-32.86	713	20231023	18.65	1260	-32.86	20230717	713	18.65	20231023	1260	-32.86	20230717	713	18.65	20231023	0.15	N	060260	500	207 억	341757	N	N	N	N
154	20231201	160503	57	100.00	KOSDAQ	화학	N	N	N	N	N	854	-9	5	-1.04	103611241	121407	40.20	863	863	843	1121	605	863	853.14	0.82	0	420	906	884	858	836	810	895	847	208	258	500	580	1	1	41560045	355	-11.86	1.85	12	0.29	-72.00	461.00	1260	20230717	-32.22	713	20231023	19.78	1260	-32.22	20230717	713	19.78	20231023	1260	-32.22	20230717	713	19.78	20231023	0.15	N	060260	500	207 억	341034	N	N	N	N
155	20231201	150502	57	100.00	KOSDAQ	화학	N	N	N	N	N	854	-9	5	-1.04	96724683	113345	37.53	863	863	843	1121	605	863	853.06	0.82	0	13	906	884	858	836	810	895	847	208	258	500	580	1	1	41560045	355	-11.86	1.85	12	0.27	-72.00	461.00	1260	20230717	-32.22	713	20231023	19.78	1260	-32.22	20230717	713	19.78	20231023	1260	-32.22	20230717	713	19.78	20231023	0.15	N	060260	500	207 억	341034	N	N	N	N
156	20231201	140501	57	100.00	KOSDAQ	화학	N	N	N	N	N	852	-11	5	-1.27	88720795	103964	34.43	863	863	843	1121	605	863	853.05	0.82	0	-329	906	884	858	836	810	895	847	208	258	500	580	1	1	41560045	354	-11.83	1.85	12	0.25	-72.00	461.00	1260	20230717	-32.38	713	20231023	19.50	1260	-32.38	20230717	713	19.50	20231023	1260	-32.38	20230717	713	19.50	20231023	0.15	N	060260	500	207 억	341034	N	N	N	N
157	20231201	130500	57	100.00	KOSDAQ	화학	N	N	N	N	N	853	-10	5	-1.16	77399083	90679	30.03	863	863	843	1121	605	863	853.17	0.82	0	-329	906	884	858	836	810	895	847	208	258	500	580	1	1	41560045	355	-11.85	1.85	12	0.22	-72.00	461.00	1260	20230717	-32.30	713	20231023	19.64	1260	-32.30	20230717	713	19.64	20231023	1260	-32.30	20230717	713	19.64	20231023	0.15	N	060260	500	207 억	341034	N	N	N	N
158	20231201	120506	57	100.00	KOSDAQ	화학	N	N	N	N	N	853	-10	5	-1.16	69171045	81029	26.83	863	863	843	1121	605	863	853.24	0.82	0	-329	906	884	858	836	810	895	847	208	258	500	580	1	1	41560045	355	-11.85	1.85	12	0.19	-72.00	461.00	1260	20230717	-32.30	713	20231023	19.64	1260	-32.30	20230717	713	19.64	20231023	1260	-32.30	20230717	713	19.64	20231023	0.15	N	060260	500	207 억	341034	N	N	N	N
159	20231201	110503	57	100.00	KOSDAQ	화학	N	N	N	N	N	853	-10	5	-1.16	58962982	69054	22.87	863	863	843	1121	605	863	853.38	0.82	0	-329	906	884	858	836	810	895	847	208	258	500	580	1	1	41560045	355	-11.85	1.85	12	0.17	-72.00	461.00	1260	20230717	-32.30	713	20231023	19.64	1260	-32.30	20230717	713	19.64	20231023	1260	-32.30	20230717	713	19.64	20231023	0.15	N	060260	500	207 억	341034	N	N	N	N
160	20231201	100506	57	100.00	KOSDAQ	화학	N	N	N	N	N	852	-11	5	-1.27	50327006	58943	19.52	863	863	843	1121	605	863	853.25	0.82	0	-123	906	884	858	836	810	895	847	208	258	500	580	1	1	41560045	354	-11.83	1.85	12	0.14	-72.00	461.00	1260	20230717	-32.38	713	20231023	19.50	1260	-32.38	20230717	713	19.50	20231023	1260	-32.38	20230717	713	19.50	20231023	0.15	N	060260	500	207 억	341034	N	N	N	N
161	20231201	090500	57	100.00	KOSDAQ	화학	N	N	N	N	N	859	-4	5	-0.46	19895969	23092	7.65	863	863	851	1121	605	863	861.35	0.82	0	-3180	906	884	858	836	810	895	847	208	258	500	580	1	1	41560045	357	-11.93	1.86	12	0.06	-72.00	461.00	1260	20230717	-31.83	713	20231023	20.48	1260	-31.83	20230717	713	20.48	20231023	1260	-31.83	20230717	713	20.48	20231023	0.15	N	060260	500	207 억	341034	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History