KissMeData/115960/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160904	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	14920	460	2	3.18	181177470	12240	158.04	14460	14970	14400	18790	10130	14460	14802.02	17.05	457	457	14973	14716	14493	14236	14013	14845	14365	62	4330	500	9250	10	1	12398000	1850	497.33	0.75	12	0.10	30.00	19945.00	21000	20221227	-28.95	13000	20230726	14.77	20650	-27.75	20230119	13000	14.77	20230726	20650	-27.75	20230119	13000	14.77	20230726	1.06	N	115960	500	61 억	2113339	N	N	103	N	N
3	20231229	150852	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	14920	460	2	3.18	181177470	12240	158.04	14460	14970	14400	18790	10130	14460	14802.02	17.05	457	457	14973	14716	14493	14236	14013	14845	14365	62	4330	500	9250	10	1	12398000	1850	497.33	0.75	12	0.10	30.00	19945.00	21000	20221227	-28.95	13000	20230726	14.77	20650	-27.75	20230119	13000	14.77	20230726	20650	-27.75	20230119	13000	14.77	20230726	1.06	N	115960	500	61 억	2113339	N	N	103	N	N
4	20231229	140851	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	14920	460	2	3.18	181177470	12240	158.04	14460	14970	14400	18790	10130	14460	14802.02	17.05	457	457	14973	14716	14493	14236	14013	14845	14365	62	4330	500	9250	10	1	12398000	1850	497.33	0.75	12	0.10	30.00	19945.00	21000	20221227	-28.95	13000	20230726	14.77	20650	-27.75	20230119	13000	14.77	20230726	20650	-27.75	20230119	13000	14.77	20230726	1.06	N	115960	500	61 억	2113339	N	N	103	N	N
5	20231229	130852	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	14920	460	2	3.18	181177470	12240	158.04	14460	14970	14400	18790	10130	14460	14802.02	17.05	457	457	14973	14716	14493	14236	14013	14845	14365	62	4330	500	9250	10	1	12398000	1850	497.33	0.75	12	0.10	30.00	19945.00	21000	20221227	-28.95	13000	20230726	14.77	20650	-27.75	20230119	13000	14.77	20230726	20650	-27.75	20230119	13000	14.77	20230726	1.06	N	115960	500	61 억	2113339	N	N	103	N	N
6	20231229	120854	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	14920	460	2	3.18	181177470	12240	158.04	14460	14970	14400	18790	10130	14460	14802.02	17.05	457	457	14973	14716	14493	14236	14013	14845	14365	62	4330	500	9250	10	1	12398000	1850	497.33	0.75	12	0.10	30.00	19945.00	21000	20221227	-28.95	13000	20230726	14.77	20650	-27.75	20230119	13000	14.77	20230726	20650	-27.75	20230119	13000	14.77	20230726	1.06	N	115960	500	61 억	2113339	N	N	103	N	N
7	20231229	110814	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	14920	460	2	3.18	181177470	12240	158.04	14460	14970	14400	18790	10130	14460	14802.02	17.05	457	457	14973	14716	14493	14236	14013	14845	14365	62	4330	500	9250	10	1	12398000	1850	497.33	0.75	12	0.10	30.00	19945.00	21000	20221227	-28.95	13000	20230726	14.77	20650	-27.75	20230119	13000	14.77	20230726	20650	-27.75	20230119	13000	14.77	20230726	1.06	N	115960	500	61 억	2113339	N	N	103	N	N
8	20231229	100822	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	14920	460	2	3.18	181177470	12240	158.04	14460	14970	14400	18790	10130	14460	14802.02	17.05	457	457	14973	14716	14493	14236	14013	14845	14365	62	4330	500	9250	10	1	12398000	1850	497.33	0.75	12	0.10	30.00	19945.00	21000	20221227	-28.95	13000	20230726	14.77	20650	-27.75	20230119	13000	14.77	20230726	20650	-27.75	20230119	13000	14.77	20230726	1.06	N	115960	500	61 억	2113339	N	N	103	N	N
9	20231229	090822	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	14920	460	2	3.18	181177470	12240	158.04	14460	14970	14400	18790	10130	14460	14802.02	17.05	457	457	14973	14716	14493	14236	14013	14845	14365	62	4330	500	9250	10	1	12398000	1850	497.33	0.75	12	0.10	30.00	19945.00	21000	20221227	-28.95	13000	20230726	14.77	20650	-27.75	20230119	13000	14.77	20230726	20650	-27.75	20230119	13000	14.77	20230726	1.06	N	115960	500	61 억	2113339	N	N	103	N	N
10	20231228	160814	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14920	460	2	3.18	180984830	12227	157.87	14460	14970	14400	18790	10130	14460	14802.02	17.04	0	457	14973	14716	14493	14236	14013	14845	14365	62	4330	500	9250	10	1	12398000	1850	497.33	0.75	12	0.10	30.00	19945.00	21000	20221227	-28.95	13000	20230726	14.77	20650	-27.75	20230119	13000	14.77	20230726	20650	-27.75	20230119	13000	14.77	20230726	1.06	N	115960	500	61 억	2112882	N	N	103	N	N
11	20231228	150821	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14950	490	2	3.39	173197640	11705	151.13	14460	14970	14400	18790	10130	14460	14796.89	17.04	0	457	14973	14716	14493	14236	14013	14845	14365	62	4330	500	9250	10	1	12398000	1854	498.33	0.75	12	0.09	30.00	19945.00	21000	20221227	-28.81	13000	20230726	15.00	20650	-27.60	20230119	13000	15.00	20230726	20650	-27.60	20230119	13000	15.00	20230726	1.06	N	115960	500	61 억	2112882	N	N	270	N	N
12	20231228	140813	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14790	330	2	2.28	146131410	9889	127.68	14460	14850	14400	18790	10130	14460	14777.17	17.04	0	299	14973	14716	14493	14236	14013	14845	14365	62	4330	500	9250	10	1	12398000	1834	493.00	0.74	12	0.08	30.00	19945.00	21000	20221227	-29.57	13000	20230726	13.77	20650	-28.38	20230119	13000	13.77	20230726	20650	-28.38	20230119	13000	13.77	20230726	1.06	N	115960	500	61 억	2112882	N	N	270	N	N
13	20231228	130813	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14740	280	2	1.94	37057480	2529	32.65	14460	14790	14400	18790	10130	14460	14653.02	17.04	0	-27	14973	14716	14493	14236	14013	14845	14365	62	4330	500	9250	10	1	12398000	1827	491.33	0.74	12	0.02	30.00	19945.00	21000	20221227	-29.81	13000	20230726	13.38	20650	-28.62	20230119	13000	13.38	20230726	20650	-28.62	20230119	13000	13.38	20230726	1.06	N	115960	500	61 억	2112882	N	N	270	N	N
14	20231228	120816	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14780	320	2	2.21	35611930	2431	31.39	14460	14790	14400	18790	10130	14460	14649.09	17.04	0	-19	14973	14716	14493	14236	14013	14845	14365	62	4330	500	9250	10	1	12398000	1832	492.67	0.74	12	0.02	30.00	19945.00	21000	20221227	-29.62	13000	20230726	13.69	20650	-28.43	20230119	13000	13.69	20230726	20650	-28.43	20230119	13000	13.69	20230726	1.06	N	115960	500	61 억	2112882	N	N	270	N	N
15	20231228	110818	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14750	290	2	2.01	27577620	1887	24.36	14460	14750	14400	18790	10130	14460	14614.53	17.04	0	9	14973	14716	14493	14236	14013	14845	14365	62	4330	500	9250	10	1	12398000	1829	491.67	0.74	12	0.02	30.00	19945.00	21000	20221227	-29.76	13000	20230726	13.46	20650	-28.57	20230119	13000	13.46	20230726	20650	-28.57	20230119	13000	13.46	20230726	1.06	N	115960	500	61 억	2112882	N	N	270	N	N
16	20231228	100813	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14560	100	2	0.69	12126070	835	10.78	14460	14650	14400	18790	10130	14460	14522.24	17.04	0	9	14973	14716	14493	14236	14013	14845	14365	62	4330	500	9250	10	1	12398000	1805	485.33	0.73	12	0.01	30.00	19945.00	21000	20221227	-30.67	13000	20230726	12.00	20650	-29.49	20230119	13000	12.00	20230726	20650	-29.49	20230119	13000	12.00	20230726	1.06	N	115960	500	61 억	2112882	N	N	270	N	N
17	20231228	090819	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14460	0	3	0.00	4644670	322	4.16	14460	14460	14400	18790	10130	14460	14424.44	17.04	0	6	14973	14716	14493	14236	14013	14845	14365	62	4330	500	9250	10	1	12398000	1793	482.00	0.72	12	0.00	30.00	19945.00	21000	20221227	-31.14	13000	20230726	11.23	20650	-29.98	20230119	13000	11.23	20230726	20650	-29.98	20230119	13000	11.23	20230726	1.06	N	115960	500	61 억	2112882	N	N	270	N	N
18	20231227	160806	57	100.00	KOSDAQ	화학	N	N	N	N		N	14460	-40	5	-0.28	112058470	7743	117.09	14270	14750	14270	18850	10150	14500	14472.26	17.03	0	1619	14646	14572	14506	14432	14366	14540	14400	62	4350	500	9280	10	1	12398000	1793	482.00	0.72	12	0.06	30.00	19945.00	21000	20221227	-31.14	13000	20230726	11.23	20650	-29.98	20230119	13000	11.23	20230726	21000	-31.14	20221227	13000	11.23	20230726	1.09	N	115960	500	61 억	2111274	N	N	270	N	N
19	20231227	150819	57	100.00	KOSDAQ	화학	N	N	N	N		N	14470	-30	5	-0.21	103626560	7160	108.27	14270	14750	14270	18850	10150	14500	14472.98	17.03	0	1522	14646	14572	14506	14432	14366	14540	14400	62	4350	500	9280	10	1	12398000	1794	482.33	0.73	12	0.06	30.00	19945.00	21000	20221227	-31.10	13000	20230726	11.31	20650	-29.93	20230119	13000	11.31	20230726	21000	-31.10	20221227	13000	11.31	20230726	1.09	N	115960	500	61 억	2111274	N	N	17	N	N
20	20231227	140815	57	100.00	KOSDAQ	화학	N	N	N	N		N	14530	30	2	0.21	67506210	4666	70.56	14270	14750	14270	18850	10150	14500	14467.68	17.03	0	1518	14646	14572	14506	14432	14366	14540	14400	62	4350	500	9280	10	1	12398000	1801	484.33	0.73	12	0.04	30.00	19945.00	21000	20221227	-30.81	13000	20230726	11.77	20650	-29.64	20230119	13000	11.77	20230726	21000	-30.81	20221227	13000	11.77	20230726	1.09	N	115960	500	61 억	2111274	N	N	17	N	N
21	20231227	130808	57	100.00	KOSDAQ	화학	N	N	N	N		N	14580	80	2	0.55	61699160	4266	64.51	14270	14750	14270	18850	10150	14500	14463.00	17.03	0	1518	14646	14572	14506	14432	14366	14540	14400	62	4350	500	9280	10	1	12398000	1808	486.00	0.73	12	0.03	30.00	19945.00	21000	20221227	-30.57	13000	20230726	12.15	20650	-29.39	20230119	13000	12.15	20230726	21000	-30.57	20221227	13000	12.15	20230726	1.09	N	115960	500	61 억	2111274	N	N	17	N	N
22	20231227	120809	57	100.00	KOSDAQ	화학	N	N	N	N		N	14530	30	2	0.21	58459060	4043	61.14	14270	14750	14270	18850	10150	14500	14459.33	17.03	0	1518	14646	14572	14506	14432	14366	14540	14400	62	4350	500	9280	10	1	12398000	1801	484.33	0.73	12	0.03	30.00	19945.00	21000	20221227	-30.81	13000	20230726	11.77	20650	-29.64	20230119	13000	11.77	20230726	21000	-30.81	20221227	13000	11.77	20230726	1.09	N	115960	500	61 억	2111274	N	N	17	N	N
23	20231227	110815	57	100.00	KOSDAQ	화학	N	N	N	N		N	14510	10	2	0.07	55587860	3845	58.14	14270	14750	14270	18850	10150	14500	14457.18	17.03	0	1511	14646	14572	14506	14432	14366	14540	14400	62	4350	500	9280	10	1	12398000	1799	483.67	0.73	12	0.03	30.00	19945.00	21000	20221227	-30.90	13000	20230726	11.62	20650	-29.73	20230119	13000	11.62	20230726	21000	-30.90	20221227	13000	11.62	20230726	1.09	N	115960	500	61 억	2111274	N	N	17	N	N
24	20231227	100814	57	100.00	KOSDAQ	화학	N	N	N	N		N	14480	-20	5	-0.14	54572640	3775	57.08	14270	14750	14270	18850	10150	14500	14456.33	17.03	0	1502	14646	14572	14506	14432	14366	14540	14400	62	4350	500	9280	10	1	12398000	1795	482.67	0.73	12	0.03	30.00	19945.00	21000	20221227	-31.05	13000	20230726	11.38	20650	-29.88	20230119	13000	11.38	20230726	21000	-31.05	20221227	13000	11.38	20230726	1.09	N	115960	500	61 억	2111274	N	N	17	N	N
25	20231227	090816	57	100.00	KOSDAQ	화학	N	N	N	N		N	14470	-30	5	-0.21	15556790	1082	16.36	14270	14510	14270	18850	10150	14500	14377.81	17.03	0	376	14646	14572	14506	14432	14366	14540	14400	62	4350	500	9280	10	1	12398000	1794	482.33	0.73	12	0.01	30.00	19945.00	21000	20221227	-31.10	13000	20230726	11.31	20650	-29.93	20230119	13000	11.31	20230726	21000	-31.10	20221227	13000	11.31	20230726	1.09	N	115960	500	61 억	2111274	N	N	17	N	N
26	20231226	160816	57	100.00	KOSDAQ	화학	N	N	N	N		N	14500	-190	5	-1.29	95918960	6613	49.30	14550	14580	14440	19090	10290	14690	14504.61	17.03	0	-247	15183	14936	14753	14506	14323	14845	14415	62	4400	500	9400	10	1	12398000	1798	483.33	0.73	12	0.05	30.00	19945.00	21000	20221227	-30.95	13000	20230726	11.54	20650	-29.78	20230119	13000	11.54	20230726	21000	-30.95	20221227	13000	11.54	20230726	1.11	N	115960	500	61 억	2111521	N	N	17	N	N
27	20231226	150814	57	100.00	KOSDAQ	화학	N	N	N	N		N	14490	-200	5	-1.36	94976400	6548	48.81	14550	14580	14440	19090	10290	14690	14504.64	17.03	0	-247	15183	14936	14753	14506	14323	14845	14415	62	4400	500	9400	10	1	12398000	1796	483.00	0.73	12	0.05	30.00	19945.00	21000	20221227	-31.00	13000	20230726	11.46	20650	-29.83	20230119	13000	11.46	20230726	21000	-31.00	20221227	13000	11.46	20230726	1.11	N	115960	500	61 억	2111521	N	N	73	N	N
28	20231226	140815	57	100.00	KOSDAQ	화학	N	N	N	N		N	14490	-200	5	-1.36	88920310	6130	45.70	14550	14580	14440	19090	10290	14690	14505.76	17.03	0	-207	15183	14936	14753	14506	14323	14845	14415	62	4400	500	9400	10	1	12398000	1796	483.00	0.73	12	0.05	30.00	19945.00	21000	20221227	-31.00	13000	20230726	11.46	20650	-29.83	20230119	13000	11.46	20230726	21000	-31.00	20221227	13000	11.46	20230726	1.11	N	115960	500	61 억	2111521	N	N	73	N	N
29	20231226	130814	57	100.00	KOSDAQ	화학	N	N	N	N		N	14500	-190	5	-1.29	85456200	5891	43.92	14550	14580	14440	19090	10290	14690	14506.23	17.03	0	-202	15183	14936	14753	14506	14323	14845	14415	62	4400	500	9400	10	1	12398000	1798	483.33	0.73	12	0.05	30.00	19945.00	21000	20221227	-30.95	13000	20230726	11.54	20650	-29.78	20230119	13000	11.54	20230726	21000	-30.95	20221227	13000	11.54	20230726	1.11	N	115960	500	61 억	2111521	N	N	73	N	N
30	20231226	120813	57	100.00	KOSDAQ	화학	N	N	N	N		N	14500	-190	5	-1.29	81772080	5637	42.02	14550	14580	14440	19090	10290	14690	14506.31	17.03	0	-152	15183	14936	14753	14506	14323	14845	14415	62	4400	500	9400	10	1	12398000	1798	483.33	0.73	12	0.05	30.00	19945.00	21000	20221227	-30.95	13000	20230726	11.54	20650	-29.78	20230119	13000	11.54	20230726	21000	-30.95	20221227	13000	11.54	20230726	1.11	N	115960	500	61 억	2111521	N	N	73	N	N
31	20231226	110817	57	100.00	KOSDAQ	화학	N	N	N	N		N	14560	-130	5	-0.88	79142550	5456	40.67	14550	14580	14440	19090	10290	14690	14505.60	17.03	0	-126	15183	14936	14753	14506	14323	14845	14415	62	4400	500	9400	10	1	12398000	1805	485.33	0.73	12	0.04	30.00	19945.00	21000	20221227	-30.67	13000	20230726	12.00	20650	-29.49	20230119	13000	12.00	20230726	21000	-30.67	20221227	13000	12.00	20230726	1.11	N	115960	500	61 억	2111521	N	N	73	N	N
32	20231226	100813	57	100.00	KOSDAQ	화학	N	N	N	N		N	14440	-250	5	-1.70	62020210	4275	31.87	14550	14580	14440	19090	10290	14690	14507.65	17.03	0	-277	15183	14936	14753	14506	14323	14845	14415	62	4400	500	9400	10	1	12398000	1790	481.33	0.72	12	0.03	30.00	19945.00	21000	20221227	-31.24	13000	20230726	11.08	20650	-30.07	20230119	13000	11.08	20230726	21000	-31.24	20221227	13000	11.08	20230726	1.11	N	115960	500	61 억	2111521	N	N	73	N	N
33	20231226	090816	57	100.00	KOSDAQ	화학	N	N	N	N		N	14560	-130	5	-0.88	8354240	574	4.28	14550	14580	14540	19090	10290	14690	14554.43	17.03	0	284	15183	14936	14753	14506	14323	14845	14415	62	4400	500	9400	10	1	12398000	1805	485.33	0.73	12	0.00	30.00	19945.00	21000	20221227	-30.67	13000	20230726	12.00	20650	-29.49	20230119	13000	12.00	20230726	21000	-30.67	20221227	13000	12.00	20230726	1.11	N	115960	500	61 억	2111521	N	N	73	N	N
34	20231222	160803	57	100.00	KOSDAQ	화학	N	N	N	N		N	14690	-210	5	-1.41	196607440	13354	62.10	14770	15000	14570	19370	10430	14900	14722.75	17.05	0	-2137	15393	15146	14973	14726	14553	15270	14850	62	4470	500	9530	10	1	12398000	1821	489.67	0.74	12	0.11	30.00	19945.00	21000	20221227	-30.05	13000	20230726	13.00	20650	-28.86	20230119	13000	13.00	20230726	21000	-30.05	20221227	13000	13.00	20230726	1.11	N	115960	500	61 억	2114053	N	N	73	N	N
35	20231222	150801	57	100.00	KOSDAQ	화학	N	N	N	N		N	14590	-310	5	-2.08	182201800	12371	57.53	14770	15000	14570	19370	10430	14900	14728.14	17.05	0	-2073	15393	15146	14973	14726	14553	15270	14850	62	4470	500	9530	10	1	12398000	1809	486.33	0.73	12	0.10	30.00	19945.00	21000	20221227	-30.52	13000	20230726	12.23	20650	-29.35	20230119	13000	12.23	20230726	21000	-30.52	20221227	13000	12.23	20230726	1.11	N	115960	500	61 억	2114053	N	N	191	N	N
36	20231222	140757	57	100.00	KOSDAQ	화학	N	N	N	N		N	14630	-270	5	-1.81	162950260	11053	51.40	14770	15000	14630	19370	10430	14900	14742.63	17.05	0	-1661	15393	15146	14973	14726	14553	15270	14850	62	4470	500	9530	10	1	12398000	1814	487.67	0.73	12	0.09	30.00	19945.00	21000	20221227	-30.33	13000	20230726	12.54	20650	-29.15	20230119	13000	12.54	20230726	21000	-30.33	20221227	13000	12.54	20230726	1.11	N	115960	500	61 억	2114053	N	N	191	N	N
37	20231222	130800	57	100.00	KOSDAQ	화학	N	N	N	N		N	14750	-150	5	-1.01	92402870	6248	29.06	14770	15000	14710	19370	10430	14900	14789.19	17.05	0	68	15393	15146	14973	14726	14553	15270	14850	62	4470	500	9530	10	1	12398000	1829	491.67	0.74	12	0.05	30.00	19945.00	21000	20221227	-29.76	13000	20230726	13.46	20650	-28.57	20230119	13000	13.46	20230726	21000	-29.76	20221227	13000	13.46	20230726	1.11	N	115960	500	61 억	2114053	N	N	191	N	N
38	20231222	120758	57	100.00	KOSDAQ	화학	N	N	N	N		N	14750	-150	5	-1.01	73182480	4945	23.00	14770	15000	14710	19370	10430	14900	14799.29	17.05	0	66	15393	15146	14973	14726	14553	15270	14850	62	4470	500	9530	10	1	12398000	1829	491.67	0.74	12	0.04	30.00	19945.00	21000	20221227	-29.76	13000	20230726	13.46	20650	-28.57	20230119	13000	13.46	20230726	21000	-29.76	20221227	13000	13.46	20230726	1.11	N	115960	500	61 억	2114053	N	N	191	N	N
39	20231222	110758	57	100.00	KOSDAQ	화학	N	N	N	N		N	14720	-180	5	-1.21	65936630	4453	20.71	14770	15000	14710	19370	10430	14900	14807.24	17.05	0	62	15393	15146	14973	14726	14553	15270	14850	62	4470	500	9530	10	1	12398000	1825	490.67	0.74	12	0.04	30.00	19945.00	21000	20221227	-29.90	13000	20230726	13.23	20650	-28.72	20230119	13000	13.23	20230726	21000	-29.90	20221227	13000	13.23	20230726	1.11	N	115960	500	61 억	2114053	N	N	191	N	N
40	20231222	100756	57	100.00	KOSDAQ	화학	N	N	N	N		N	14820	-80	5	-0.54	33221270	2239	10.41	14770	15000	14760	19370	10430	14900	14837.55	17.05	0	103	15393	15146	14973	14726	14553	15270	14850	62	4470	500	9530	10	1	12398000	1837	494.00	0.74	12	0.02	30.00	19945.00	21000	20221227	-29.43	13000	20230726	14.00	20650	-28.23	20230119	13000	14.00	20230726	21000	-29.43	20221227	13000	14.00	20230726	1.11	N	115960	500	61 억	2114053	N	N	191	N	N
41	20231222	090758	57	100.00	KOSDAQ	화학	N	N	N	N		N	14990	90	2	0.60	14148750	955	4.44	14770	15000	14770	19370	10430	14900	14815.45	17.05	0	224	15393	15146	14973	14726	14553	15270	14850	62	4470	500	9530	10	1	12398000	1858	499.67	0.75	12	0.01	30.00	19945.00	21000	20221227	-28.62	13000	20230726	15.31	20650	-27.41	20230119	13000	15.31	20230726	21000	-28.62	20221227	13000	15.31	20230726	1.11	N	115960	500	61 억	2114053	N	N	191	N	N
42	20231221	160753	57	100.00	KOSDAQ	화학	N	N	N	N		N	14900	100	2	0.68	322072510	21417	121.44	14800	15220	14800	19240	10360	14800	15038.17	17.07	0	-1898	15320	15060	14920	14660	14520	14990	14590	62	4440	500	9470	10	1	12398000	1847	496.67	0.75	12	0.17	30.00	19945.00	21000	20221227	-29.05	13000	20230726	14.62	20650	-27.85	20230119	13000	14.62	20230726	21000	-29.05	20221227	13000	14.62	20230726	1.11	N	115960	500	61 억	2115870	N	N	191	N	N
43	20231221	150756	57	100.00	KOSDAQ	화학	N	N	N	N		N	15040	240	2	1.62	274856230	18273	103.61	14800	15220	14800	19240	10360	14800	15041.66	17.07	0	-1787	15320	15060	14920	14660	14520	14990	14590	62	4440	500	9470	10	1	12398000	1865	501.33	0.75	12	0.15	30.00	19945.00	21000	20221227	-28.38	13000	20230726	15.69	20650	-27.17	20230119	13000	15.69	20230726	21000	-28.38	20221227	13000	15.69	20230726	1.11	N	115960	500	61 억	2115870	N	N	222	N	N
44	20231221	140754	57	100.00	KOSDAQ	화학	N	N	N	N		N	15120	320	2	2.16	241978340	16092	91.25	14800	15220	14800	19240	10360	14800	15037.18	17.07	0	-1151	15320	15060	14920	14660	14520	14990	14590	62	4440	500	9470	10	1	12398000	1875	504.00	0.76	12	0.13	30.00	19945.00	21000	20221227	-28.00	13000	20230726	16.31	20650	-26.78	20230119	13000	16.31	20230726	21000	-28.00	20221227	13000	16.31	20230726	1.11	N	115960	500	61 억	2115870	N	N	222	N	N
45	20231221	130752	57	100.00	KOSDAQ	화학	N	N	N	N		N	14930	130	2	0.88	90720930	6106	34.62	14800	14960	14800	19240	10360	14800	14857.67	17.07	0	2493	15320	15060	14920	14660	14520	14990	14590	62	4440	500	9470	10	1	12398000	1851	497.67	0.75	12	0.05	30.00	19945.00	21000	20221227	-28.90	13000	20230726	14.85	20650	-27.70	20230119	13000	14.85	20230726	21000	-28.90	20221227	13000	14.85	20230726	1.11	N	115960	500	61 억	2115870	N	N	222	N	N
46	20231221	120757	57	100.00	KOSDAQ	화학	N	N	N	N		N	14930	130	2	0.88	86346290	5813	32.96	14800	14960	14800	19240	10360	14800	14854.00	17.07	0	2577	15320	15060	14920	14660	14520	14990	14590	62	4440	500	9470	10	1	12398000	1851	497.67	0.75	12	0.05	30.00	19945.00	21000	20221227	-28.90	13000	20230726	14.85	20650	-27.70	20230119	13000	14.85	20230726	21000	-28.90	20221227	13000	14.85	20230726	1.11	N	115960	500	61 억	2115870	N	N	222	N	N
47	20231221	110758	57	100.00	KOSDAQ	화학	N	N	N	N		N	14860	60	2	0.41	71739640	4831	27.39	14800	14960	14800	19240	10360	14800	14849.85	17.07	0	2385	15320	15060	14920	14660	14520	14990	14590	62	4440	500	9470	10	1	12398000	1842	495.33	0.75	12	0.04	30.00	19945.00	21000	20221227	-29.24	13000	20230726	14.31	20650	-28.04	20230119	13000	14.31	20230726	21000	-29.24	20221227	13000	14.31	20230726	1.11	N	115960	500	61 억	2115870	N	N	222	N	N
48	20231221	100754	57	100.00	KOSDAQ	화학	N	N	N	N		N	14870	70	2	0.47	57012800	3839	21.77	14800	14960	14800	19240	10360	14800	14850.95	17.07	0	2586	15320	15060	14920	14660	14520	14990	14590	62	4440	500	9470	10	1	12398000	1844	495.67	0.75	12	0.03	30.00	19945.00	21000	20221227	-29.19	13000	20230726	14.38	20650	-27.99	20230119	13000	14.38	20230726	21000	-29.19	20221227	13000	14.38	20230726	1.11	N	115960	500	61 억	2115870	N	N	222	N	N
49	20231221	090755	57	100.00	KOSDAQ	화학	N	N	N	N		N	14910	110	2	0.74	12069810	815	4.62	14800	14910	14800	19240	10360	14800	14809.58	17.07	0	274	15320	15060	14920	14660	14520	14990	14590	62	4440	500	9470	10	1	12398000	1849	497.00	0.75	12	0.01	30.00	19945.00	21000	20221227	-29.00	13000	20230726	14.69	20650	-27.80	20230119	13000	14.69	20230726	21000	-29.00	20221227	13000	14.69	20230726	1.11	N	115960	500	61 억	2115870	N	N	222	N	N
50	20231220	160757	57	100.00	KOSDAQ	화학	N	N	N	N		N	14800	-230	5	-1.53	264601980	17636	43.89	15010	15180	14780	19530	10530	15030	15004.76	17.12	0	-5328	15623	15326	14943	14646	14263	15475	14795	62	4500	500	9610	10	1	12398000	1835	493.33	0.74	12	0.14	30.00	19945.00	21000	20221227	-29.52	13000	20230726	13.85	20650	-28.33	20230119	13000	13.85	20230726	21000	-29.52	20221227	13000	13.85	20230726	1.13	N	115960	500	61 억	2122324	N	N	222	N	N
51	20231220	150837	57	100.00	KOSDAQ	화학	N	N	N	N		N	14800	-230	5	-1.53	245917960	16373	40.75	15010	15180	14790	19530	10530	15030	15019.73	17.12	0	-5273	15623	15326	14943	14646	14263	15475	14795	62	4500	500	9610	10	1	12398000	1835	493.33	0.74	12	0.13	30.00	19945.00	21000	20221227	-29.52	13000	20230726	13.85	20650	-28.33	20230119	13000	13.85	20230726	21000	-29.52	20221227	13000	13.85	20230726	1.13	N	115960	500	61 억	2122324	N	N	313	N	N
52	20231220	140847	57	100.00	KOSDAQ	화학	N	N	N	N		N	15030	0	3	0.00	211729140	14071	35.02	15010	15180	15000	19530	10530	15030	15047.20	17.12	0	-4633	15623	15326	14943	14646	14263	15475	14795	62	4500	500	9610	10	1	12398000	1863	501.00	0.75	12	0.11	30.00	19945.00	21000	20221227	-28.43	13000	20230726	15.62	20650	-27.22	20230119	13000	15.62	20230726	21000	-28.43	20221227	13000	15.62	20230726	1.13	N	115960	500	61 억	2122324	N	N	313	N	N
53	20231220	130841	57	100.00	KOSDAQ	화학	N	N	N	N		N	15050	20	2	0.13	131854070	8753	21.79	15010	15180	15010	19530	10530	15030	15063.87	17.12	0	-2460	15623	15326	14943	14646	14263	15475	14795	62	4500	500	9610	10	1	12398000	1866	501.67	0.75	12	0.07	30.00	19945.00	21000	20221227	-28.33	13000	20230726	15.77	20650	-27.12	20230119	13000	15.77	20230726	21000	-28.33	20221227	13000	15.77	20230726	1.13	N	115960	500	61 억	2122324	N	N	313	N	N
54	20231220	120752	57	100.00	KOSDAQ	화학	N	N	N	N		N	15070	40	2	0.27	107290160	7120	17.72	15010	15180	15010	19530	10530	15030	15068.84	17.12	0	-2258	15623	15326	14943	14646	14263	15475	14795	62	4500	500	9610	10	1	12398000	1868	502.33	0.76	12	0.06	30.00	19945.00	21000	20221227	-28.24	13000	20230726	15.92	20650	-27.02	20230119	13000	15.92	20230726	21000	-28.24	20221227	13000	15.92	20230726	1.13	N	115960	500	61 억	2122324	N	N	313	N	N
55	20231220	110756	57	100.00	KOSDAQ	화학	N	N	N	N		N	15070	40	2	0.27	82471640	5468	13.61	15010	15180	15010	19530	10530	15030	15082.60	17.12	0	-2055	15623	15326	14943	14646	14263	15475	14795	62	4500	500	9610	10	1	12398000	1868	502.33	0.76	12	0.04	30.00	19945.00	21000	20221227	-28.24	13000	20230726	15.92	20650	-27.02	20230119	13000	15.92	20230726	21000	-28.24	20221227	13000	15.92	20230726	1.13	N	115960	500	61 억	2122324	N	N	313	N	N
56	20231220	100755	57	100.00	KOSDAQ	화학	N	N	N	N		N	15110	80	2	0.53	28941280	1919	4.78	15010	15180	15010	19530	10530	15030	15081.44	17.12	0	-464	15623	15326	14943	14646	14263	15475	14795	62	4500	500	9610	10	1	12398000	1873	503.67	0.76	12	0.02	30.00	19945.00	21000	20221227	-28.05	13000	20230726	16.23	20650	-26.83	20230119	13000	16.23	20230726	21000	-28.05	20221227	13000	16.23	20230726	1.13	N	115960	500	61 억	2122324	N	N	313	N	N
57	20231220	090754	57	100.00	KOSDAQ	화학	N	N	N	N		N	15180	150	2	1.00	7257020	482	1.20	15010	15180	15010	19530	10530	15030	15056.06	17.12	0	-65	15623	15326	14943	14646	14263	15475	14795	62	4500	500	9610	10	1	12398000	1882	506.00	0.76	12	0.00	30.00	19945.00	21000	20221227	-27.71	13000	20230726	16.77	20650	-26.49	20230119	13000	16.77	20230726	21000	-27.71	20221227	13000	16.77	20230726	1.13	N	115960	500	61 억	2122324	N	N	313	N	N
58	20231219	160753	57	100.00	KOSDAQ	화학	N	N	N	N		N	15030	470	2	3.23	602185350	40137	211.88	14560	15240	14560	18920	10200	14560	15003.25	17.07	0	6134	14800	14680	14460	14340	14120	14740	14400	62	4360	500	9310	10	1	12398000	1863	501.00	0.75	12	0.32	30.00	19945.00	21000	20221227	-28.43	13000	20230726	15.62	20650	-27.22	20230119	13000	15.62	20230726	21000	-28.43	20221227	13000	15.62	20230726	1.13	N	115960	500	61 억	2115813	N	N	313	N	N
59	20231219	150757	57	100.00	KOSDAQ	화학	N	N	N	N		N	15020	460	2	3.16	589031310	39262	207.26	14560	15240	14560	18920	10200	14560	15002.58	17.07	0	6126	14800	14680	14460	14340	14120	14740	14400	62	4360	500	9310	10	1	12398000	1862	500.67	0.75	12	0.32	30.00	19945.00	21000	20221227	-28.48	13000	20230726	15.54	20650	-27.26	20230119	13000	15.54	20230726	21000	-28.48	20221227	13000	15.54	20230726	1.13	N	115960	500	61 억	2115813	N	N	135	N	N
60	20231219	140752	57	100.00	KOSDAQ	화학	N	N	N	N		N	15110	550	2	3.78	515911140	34393	181.56	14560	15240	14560	18920	10200	14560	15000.47	17.07	0	5791	14800	14680	14460	14340	14120	14740	14400	62	4360	500	9310	10	1	12398000	1873	503.67	0.76	12	0.28	30.00	19945.00	21000	20221227	-28.05	13000	20230726	16.23	20650	-26.83	20230119	13000	16.23	20230726	21000	-28.05	20221227	13000	16.23	20230726	1.13	N	115960	500	61 억	2115813	N	N	135	N	N
61	20231219	130757	57	100.00	KOSDAQ	화학	N	N	N	N		N	15070	510	2	3.50	493448650	32903	173.69	14560	15240	14560	18920	10200	14560	14997.07	17.07	0	5466	14800	14680	14460	14340	14120	14740	14400	62	4360	500	9310	10	1	12398000	1868	502.33	0.76	12	0.27	30.00	19945.00	21000	20221227	-28.24	13000	20230726	15.92	20650	-27.02	20230119	13000	15.92	20230726	21000	-28.24	20221227	13000	15.92	20230726	1.13	N	115960	500	61 억	2115813	N	N	135	N	N
62	20231219	120756	57	100.00	KOSDAQ	화학	N	N	N	N		N	15140	580	2	3.98	451556120	30120	159.00	14560	15240	14560	18920	10200	14560	14991.90	17.07	0	4494	14800	14680	14460	14340	14120	14740	14400	62	4360	500	9310	10	1	12398000	1877	504.67	0.76	12	0.24	30.00	19945.00	21000	20221227	-27.90	13000	20230726	16.46	20650	-26.68	20230119	13000	16.46	20230726	21000	-27.90	20221227	13000	16.46	20230726	1.13	N	115960	500	61 억	2115813	N	N	135	N	N
63	20231219	110756	57	100.00	KOSDAQ	화학	N	N	N	N		N	15000	440	2	3.02	309786510	20753	109.55	14560	15070	14560	18920	10200	14560	14927.31	17.07	0	3482	14800	14680	14460	14340	14120	14740	14400	62	4360	500	9310	10	1	12398000	1860	500.00	0.75	12	0.17	30.00	19945.00	21000	20221227	-28.57	13000	20230726	15.38	20650	-27.36	20230119	13000	15.38	20230726	21000	-28.57	20221227	13000	15.38	20230726	1.13	N	115960	500	61 억	2115813	N	N	135	N	N
64	20231219	100754	57	100.00	KOSDAQ	화학	N	N	N	N		N	14940	380	2	2.61	102770160	6948	36.68	14560	14950	14560	18920	10200	14560	14791.33	17.07	0	3315	14800	14680	14460	14340	14120	14740	14400	62	4360	500	9310	10	1	12398000	1852	498.00	0.75	12	0.06	30.00	19945.00	21000	20221227	-28.86	13000	20230726	14.92	20650	-27.65	20230119	13000	14.92	20230726	21000	-28.86	20221227	13000	14.92	20230726	1.13	N	115960	500	61 억	2115813	N	N	135	N	N
65	20231219	090750	57	100.00	KOSDAQ	화학	N	N	N	N		N	14570	10	2	0.07	742690	51	0.27	14560	14600	14560	18920	10200	14560	14562.55	17.07	0	-1	14800	14680	14460	14340	14120	14740	14400	62	4360	500	9310	10	1	12398000	1806	485.67	0.73	12	0.00	30.00	19945.00	21000	20221227	-30.62	13000	20230726	12.08	20650	-29.44	20230119	13000	12.08	20230726	21000	-30.62	20221227	13000	12.08	20230726	1.13	N	115960	500	61 억	2115813	N	N	135	N	N
66	20231218	160750	57	100.00	KOSDAQ	화학	N	N	N	N		N	14560	210	2	1.46	273269230	18882	226.73	14350	14580	14240	18650	10050	14350	14472.29	17.05	0	1466	14490	14420	14350	14280	14210	14385	14245	62	4300	500	9180	10	1	12398000	1805	485.33	0.73	12	0.15	30.00	19945.00	21000	20221227	-30.67	13000	20230726	12.00	20650	-29.49	20230119	13000	12.00	20230726	21000	-30.67	20221227	13000	12.00	20230726	1.16	N	115960	500	61 억	2114174	N	N	135	N	N
67	20231218	150753	57	100.00	KOSDAQ	화학	N	N	N	N		N	14580	230	2	1.60	256171670	17708	212.63	14350	14580	14240	18650	10050	14350	14466.44	17.05	0	1379	14490	14420	14350	14280	14210	14385	14245	62	4300	500	9180	10	1	12398000	1808	486.00	0.73	12	0.14	30.00	19945.00	21000	20221227	-30.57	13000	20230726	12.15	20650	-29.39	20230119	13000	12.15	20230726	21000	-30.57	20221227	13000	12.15	20230726	1.16	N	115960	500	61 억	2114174	N	N	0	N	N
68	20231218	140748	57	100.00	KOSDAQ	화학	N	N	N	N		N	14450	100	2	0.70	117700900	8157	97.95	14350	14470	14240	18650	10050	14350	14429.43	17.05	0	-467	14490	14420	14350	14280	14210	14385	14245	62	4300	500	9180	10	1	12398000	1792	481.67	0.72	12	0.07	30.00	19945.00	21000	20221227	-31.19	13000	20230726	11.15	20650	-30.02	20230119	13000	11.15	20230726	21000	-31.19	20221227	13000	11.15	20230726	1.16	N	115960	500	61 억	2114174	N	N	0	N	N
69	20231218	130749	57	100.00	KOSDAQ	화학	N	N	N	N		N	14450	100	2	0.70	100074450	6936	83.29	14350	14470	14240	18650	10050	14350	14428.27	17.05	0	-596	14490	14420	14350	14280	14210	14385	14245	62	4300	500	9180	10	1	12398000	1792	481.67	0.72	12	0.06	30.00	19945.00	21000	20221227	-31.19	13000	20230726	11.15	20650	-30.02	20230119	13000	11.15	20230726	21000	-31.19	20221227	13000	11.15	20230726	1.16	N	115960	500	61 억	2114174	N	N	0	N	N
70	20231218	120744	57	100.00	KOSDAQ	화학	N	N	N	N		N	14450	100	2	0.70	75474520	5233	62.84	14350	14470	14240	18650	10050	14350	14422.80	17.05	0	-296	14490	14420	14350	14280	14210	14385	14245	62	4300	500	9180	10	1	12398000	1792	481.67	0.72	12	0.04	30.00	19945.00	21000	20221227	-31.19	13000	20230726	11.15	20650	-30.02	20230119	13000	11.15	20230726	21000	-31.19	20221227	13000	11.15	20230726	1.16	N	115960	500	61 억	2114174	N	N	0	N	N
71	20231218	110748	57	100.00	KOSDAQ	화학	N	N	N	N		N	14470	120	2	0.84	48248940	3351	40.24	14350	14470	14240	18650	10050	14350	14398.37	17.05	0	-293	14490	14420	14350	14280	14210	14385	14245	62	4300	500	9180	10	1	12398000	1794	482.33	0.73	12	0.03	30.00	19945.00	21000	20221227	-31.10	13000	20230726	11.31	20650	-29.93	20230119	13000	11.31	20230726	21000	-31.10	20221227	13000	11.31	20230726	1.16	N	115960	500	61 억	2114174	N	N	0	N	N
72	20231218	100746	57	100.00	KOSDAQ	화학	N	N	N	N		N	14460	110	2	0.77	21609150	1508	18.11	14350	14460	14240	18650	10050	14350	14329.68	17.05	0	-1	14490	14420	14350	14280	14210	14385	14245	62	4300	500	9180	10	1	12398000	1793	482.00	0.72	12	0.01	30.00	19945.00	21000	20221227	-31.14	13000	20230726	11.23	20650	-29.98	20230119	13000	11.23	20230726	21000	-31.14	20221227	13000	11.23	20230726	1.16	N	115960	500	61 억	2114174	N	N	0	N	N
73	20231218	090744	57	100.00	KOSDAQ	화학	N	N	N	N		N	14360	10	2	0.07	86120	6	0.07	14350	14360	14350	18650	10050	14350	14353.33	17.05	0	1	14490	14420	14350	14280	14210	14385	14245	62	4300	500	9180	10	1	12398000	1780	478.67	0.72	12	0.00	30.00	19945.00	21000	20221227	-31.62	13000	20230726	10.46	20650	-30.46	20230119	13000	10.46	20230726	21000	-31.62	20221227	13000	10.46	20230726	1.16	N	115960	500	61 억	2114174	N	N	0	N	N
74	20231215	160746	57	100.00	KOSDAQ	화학	N	N	N	N		N	14350	70	2	0.49	119179240	8315	28.20	14420	14420	14280	18560	10000	14280	14332.99	17.05	0	407	14680	14480	14240	14040	13800	14580	14140	62	4280	500	9130	10	1	12398000	1779	478.33	0.72	12	0.07	30.00	19945.00	21000	20221227	-31.67	13000	20230726	10.38	20650	-30.51	20230119	13000	10.38	20230726	21000	-31.67	20221227	13000	10.38	20230726	1.16	N	115960	500	61 억	2113761	N	N	798	N	N
75	20231215	150749	57	100.00	KOSDAQ	화학	N	N	N	N		N	14390	110	2	0.77	104272670	7277	24.68	14420	14420	14280	18560	10000	14280	14329.07	17.05	0	284	14680	14480	14240	14040	13800	14580	14140	62	4280	500	9130	10	1	12398000	1784	479.67	0.72	12	0.06	30.00	19945.00	21000	20221227	-31.48	13000	20230726	10.69	20650	-30.31	20230119	13000	10.69	20230726	21000	-31.48	20221227	13000	10.69	20230726	1.16	N	115960	500	61 억	2113761	N	N	798	N	N
76	20231215	140749	57	100.00	KOSDAQ	화학	N	N	N	N		N	14350	70	2	0.49	84362920	5890	19.97	14420	14420	14280	18560	10000	14280	14323.08	17.05	0	177	14680	14480	14240	14040	13800	14580	14140	62	4280	500	9130	10	1	12398000	1779	478.33	0.72	12	0.05	30.00	19945.00	21000	20221227	-31.67	13000	20230726	10.38	20650	-30.51	20230119	13000	10.38	20230726	21000	-31.67	20221227	13000	10.38	20230726	1.16	N	115960	500	61 억	2113761	N	N	798	N	N
77	20231215	130743	57	100.00	KOSDAQ	화학	N	N	N	N		N	14340	60	2	0.42	64618150	4514	15.31	14420	14420	14280	18560	10000	14280	14315.05	17.05	0	77	14680	14480	14240	14040	13800	14580	14140	62	4280	500	9130	10	1	12398000	1778	478.00	0.72	12	0.04	30.00	19945.00	21000	20221227	-31.71	13000	20230726	10.31	20650	-30.56	20230119	13000	10.31	20230726	21000	-31.71	20221227	13000	10.31	20230726	1.16	N	115960	500	61 억	2113761	N	N	798	N	N
78	20231215	120744	57	100.00	KOSDAQ	화학	N	N	N	N		N	14280	0	3	0.00	59022740	4123	13.98	14420	14420	14280	18560	10000	14280	14315.48	17.05	0	3	14680	14480	14240	14040	13800	14580	14140	62	4280	500	9130	10	1	12398000	1770	476.00	0.72	12	0.03	30.00	19945.00	21000	20221227	-32.00	13000	20230726	9.85	20650	-30.85	20230119	13000	9.85	20230726	21000	-32.00	20221227	13000	9.85	20230726	1.16	N	115960	500	61 억	2113761	N	N	798	N	N
79	20231215	110739	57	100.00	KOSDAQ	화학	N	N	N	N		N	14340	60	2	0.42	37303900	2603	8.83	14420	14420	14280	18560	10000	14280	14331.12	17.05	0	3	14680	14480	14240	14040	13800	14580	14140	62	4280	500	9130	10	1	12398000	1778	478.00	0.72	12	0.02	30.00	19945.00	21000	20221227	-31.71	13000	20230726	10.31	20650	-30.56	20230119	13000	10.31	20230726	21000	-31.71	20221227	13000	10.31	20230726	1.16	N	115960	500	61 억	2113761	N	N	798	N	N
80	20231215	100745	57	100.00	KOSDAQ	화학	N	N	N	N		N	14330	50	2	0.35	11901490	831	2.82	14420	14420	14280	18560	10000	14280	14321.89	17.05	0	-38	14680	14480	14240	14040	13800	14580	14140	62	4280	500	9130	10	1	12398000	1777	477.67	0.72	12	0.01	30.00	19945.00	21000	20221227	-31.76	13000	20230726	10.23	20650	-30.61	20230119	13000	10.23	20230726	21000	-31.76	20221227	13000	10.23	20230726	1.16	N	115960	500	61 억	2113761	N	N	798	N	N
81	20231215	090747	57	100.00	KOSDAQ	화학	N	N	N	N		N	14310	30	2	0.21	1469200	102	0.35	14420	14420	14300	18560	10000	14280	14403.92	17.05	0	-20	14680	14480	14240	14040	13800	14580	14140	62	4280	500	9130	10	1	12398000	1774	477.00	0.72	12	0.00	30.00	19945.00	21000	20221227	-31.86	13000	20230726	10.08	20650	-30.70	20230119	13000	10.08	20230726	21000	-31.86	20221227	13000	10.08	20230726	1.16	N	115960	500	61 억	2113761	N	N	798	N	N
82	20231214	160742	57	100.00	KOSDAQ	화학	N	N	N	N		N	14280	280	2	2.00	421126950	29376	307.60	14050	14440	14000	18200	9800	14000	14336.19	17.00	0	5895	14286	14142	14046	13902	13806	14120	13880	62	4200	500	8960	10	1	12398000	1770	476.00	0.72	12	0.24	30.00	19945.00	21000	20221227	-32.00	13000	20230726	9.85	20650	-30.85	20230119	13000	9.85	20230726	21000	-32.00	20221227	13000	9.85	20230726	1.17	N	115960	500	61 억	2107717	N	N	798	N	N
83	20231214	150809	57	100.00	KOSDAQ	화학	N	N	N	N		N	14350	350	2	2.50	395678070	27598	288.98	14050	14440	14000	18200	9800	14000	14337.63	17.00	0	5887	14286	14142	14046	13902	13806	14120	13880	62	4200	500	8960	10	1	12398000	1779	478.33	0.72	12	0.22	30.00	19945.00	21000	20221227	-31.67	13000	20230726	10.38	20650	-30.51	20230119	13000	10.38	20230726	21000	-31.67	20221227	13000	10.38	20230726	1.17	N	115960	500	61 억	2107717	N	N	162	N	N
84	20231214	140749	57	100.00	KOSDAQ	화학	N	N	N	N		N	14430	430	2	3.07	339890930	23725	248.43	14050	14440	14000	18200	9800	14000	14326.76	17.00	0	6190	14286	14142	14046	13902	13806	14120	13880	62	4200	500	8960	10	1	12398000	1789	481.00	0.72	12	0.19	30.00	19945.00	21000	20221227	-31.29	13000	20230726	11.00	20650	-30.12	20230119	13000	11.00	20230726	21000	-31.29	20221227	13000	11.00	20230726	1.17	N	115960	500	61 억	2107717	N	N	162	N	N
85	20231214	130805	57	100.00	KOSDAQ	화학	N	N	N	N		N	14350	350	2	2.50	235839330	16495	172.72	14050	14400	14000	18200	9800	14000	14298.26	17.00	0	4094	14286	14142	14046	13902	13806	14120	13880	62	4200	500	8960	10	1	12398000	1779	478.33	0.72	12	0.13	30.00	19945.00	21000	20221227	-31.67	13000	20230726	10.38	20650	-30.51	20230119	13000	10.38	20230726	21000	-31.67	20221227	13000	10.38	20230726	1.17	N	115960	500	61 억	2107717	N	N	162	N	N
86	20231214	120817	57	100.00	KOSDAQ	화학	N	N	N	N		N	14270	270	2	1.93	212864290	14891	155.93	14050	14400	14000	18200	9800	14000	14295.52	17.00	0	3477	14286	14142	14046	13902	13806	14120	13880	62	4200	500	8960	10	1	12398000	1769	475.67	0.72	12	0.12	30.00	19945.00	21000	20221227	-32.05	13000	20230726	9.77	20650	-30.90	20230119	13000	9.77	20230726	21000	-32.05	20221227	13000	9.77	20230726	1.17	N	115960	500	61 억	2107717	N	N	162	N	N
87	20231214	110746	57	100.00	KOSDAQ	화학	N	N	N	N		N	14310	310	2	2.21	184726280	12923	135.32	14050	14400	14000	18200	9800	14000	14295.18	17.00	0	3343	14286	14142	14046	13902	13806	14120	13880	62	4200	500	8960	10	1	12398000	1774	477.00	0.72	12	0.10	30.00	19945.00	21000	20221227	-31.86	13000	20230726	10.08	20650	-30.70	20230119	13000	10.08	20230726	21000	-31.86	20221227	13000	10.08	20230726	1.17	N	115960	500	61 억	2107717	N	N	162	N	N
88	20231214	100735	57	100.00	KOSDAQ	화학	N	N	N	N		N	14380	380	2	2.71	130826380	9160	95.92	14050	14400	14000	18200	9800	14000	14283.44	17.00	0	4108	14286	14142	14046	13902	13806	14120	13880	62	4200	500	8960	10	1	12398000	1783	479.33	0.72	12	0.07	30.00	19945.00	21000	20221227	-31.52	13000	20230726	10.62	20650	-30.36	20230119	13000	10.62	20230726	21000	-31.52	20221227	13000	10.62	20230726	1.17	N	115960	500	61 억	2107717	N	N	162	N	N
89	20231214	090715	57	100.00	KOSDAQ	화학	N	N	N	N		N	14130	130	2	0.93	7849420	560	5.86	14050	14130	14000	18200	9800	14000	14017.94	17.00	0	94	14286	14142	14046	13902	13806	14120	13880	62	4200	500	8960	10	1	12398000	1752	471.00	0.71	12	0.00	30.00	19945.00	21000	20221227	-32.71	13000	20230726	8.69	20650	-31.57	20230119	13000	8.69	20230726	21000	-32.71	20221227	13000	8.69	20230726	1.17	N	115960	500	61 억	2107717	N	N	162	N	N
90	20231213	160740	57	100.00	KOSDAQ	화학	N	N	N	N		N	14000	-160	5	-1.13	133148890	9501	104.33	14000	14190	13950	18400	9920	14160	14014.21	17.01	0	-729	14280	14220	14100	14040	13920	14250	14070	62	4240	500	9060	10	1	12398000	1736	466.67	0.70	12	0.08	30.00	19945.00	21000	20221227	-33.33	13000	20230726	7.69	20650	-32.20	20230119	13000	7.69	20230726	21000	-33.33	20221227	13000	7.69	20230726	1.16	N	115960	500	61 억	2108446	N	N	162	N	N
91	20231213	150757	57	100.00	KOSDAQ	화학	N	N	N	N		N	14070	-90	5	-0.64	107996240	7712	84.68	14000	14190	13950	18400	9920	14160	14003.66	17.01	0	-617	14280	14220	14100	14040	13920	14250	14070	62	4240	500	9060	10	1	12398000	1744	469.00	0.71	12	0.06	30.00	19945.00	21000	20221227	-33.00	13000	20230726	8.23	20650	-31.86	20230119	13000	8.23	20230726	21000	-33.00	20221227	13000	8.23	20230726	1.16	N	115960	500	61 억	2108446	N	N	149	N	N
92	20231213	140755	57	100.00	KOSDAQ	화학	N	N	N	N		N	14060	-100	5	-0.71	89631130	6408	70.36	14000	14140	13950	18400	9920	14160	13987.38	17.01	0	-631	14280	14220	14100	14040	13920	14250	14070	62	4240	500	9060	10	1	12398000	1743	468.67	0.70	12	0.05	30.00	19945.00	21000	20221227	-33.05	13000	20230726	8.15	20650	-31.91	20230119	13000	8.15	20230726	21000	-33.05	20221227	13000	8.15	20230726	1.16	N	115960	500	61 억	2108446	N	N	149	N	N
93	20231213	130757	57	100.00	KOSDAQ	화학	N	N	N	N		N	13990	-170	5	-1.20	55759270	3987	43.78	14000	14140	13950	18400	9920	14160	13985.27	17.01	0	-516	14280	14220	14100	14040	13920	14250	14070	62	4240	500	9060	10	1	12398000	1734	466.33	0.70	12	0.03	30.00	19945.00	21000	20221227	-33.38	13000	20230726	7.62	20650	-32.25	20230119	13000	7.62	20230726	21000	-33.38	20221227	13000	7.62	20230726	1.16	N	115960	500	61 억	2108446	N	N	149	N	N
94	20231213	120754	57	100.00	KOSDAQ	화학	N	N	N	N		N	13970	-190	5	-1.34	52040200	3721	40.86	14000	14140	13950	18400	9920	14160	13985.54	17.01	0	-506	14280	14220	14100	14040	13920	14250	14070	62	4240	500	9060	10	1	12398000	1732	465.67	0.70	12	0.03	30.00	19945.00	21000	20221227	-33.48	13000	20230726	7.46	20650	-32.35	20230119	13000	7.46	20230726	21000	-33.48	20221227	13000	7.46	20230726	1.16	N	115960	500	61 억	2108446	N	N	149	N	N
95	20231213	110756	57	100.00	KOSDAQ	화학	N	N	N	N		N	13970	-190	5	-1.34	46491060	3324	36.50	14000	14140	13950	18400	9920	14160	13986.48	17.01	0	-387	14280	14220	14100	14040	13920	14250	14070	62	4240	500	9060	10	1	12398000	1732	465.67	0.70	12	0.03	30.00	19945.00	21000	20221227	-33.48	13000	20230726	7.46	20650	-32.35	20230119	13000	7.46	20230726	21000	-33.48	20221227	13000	7.46	20230726	1.16	N	115960	500	61 억	2108446	N	N	149	N	N
96	20231213	100800	57	100.00	KOSDAQ	화학	N	N	N	N		N	14000	-160	5	-1.13	31726850	2267	24.89	14000	14140	13970	18400	9920	14160	13995.08	17.01	0	-386	14280	14220	14100	14040	13920	14250	14070	62	4240	500	9060	10	1	12398000	1736	466.67	0.70	12	0.02	30.00	19945.00	21000	20221227	-33.33	13000	20230726	7.69	20650	-32.20	20230119	13000	7.69	20230726	21000	-33.33	20221227	13000	7.69	20230726	1.16	N	115960	500	61 억	2108446	N	N	149	N	N
97	20231213	090749	57	100.00	KOSDAQ	화학	N	N	N	N		N	14140	-20	5	-0.14	252420	18	0.20	14000	14140	14000	18400	9920	14160	14023.33	17.01	0	0	14280	14220	14100	14040	13920	14250	14070	62	4240	500	9060	10	1	12398000	1753	471.33	0.71	12	0.00	30.00	19945.00	21000	20221227	-32.67	13000	20230726	8.77	20650	-31.53	20230119	13000	8.77	20230726	21000	-32.67	20221227	13000	8.77	20230726	1.16	N	115960	500	61 억	2108446	N	N	149	N	N
98	20231212	160723	57	100.00	KOSDAQ	화학	N	N	N	N		N	14160	0	3	0.00	127951000	9106	139.28	14160	14160	13980	18400	9920	14160	14051.23	17.01	0	75	14440	14300	14220	14080	14000	14260	14040	62	4240	500	9060	10	1	12398000	1756	472.00	0.71	12	0.07	30.00	19945.00	21000	20221227	-32.57	13000	20230726	8.92	20650	-31.43	20230119	13000	8.92	20230726	21000	-32.57	20221227	13000	8.92	20230726	1.16	N	115960	500	61 억	2108371	N	N	149	N	N
99	20231212	150732	57	100.00	KOSDAQ	화학	N	N	N	N		N	14030	-130	5	-0.92	113508820	8083	123.63	14160	14160	13980	18400	9920	14160	14042.83	17.01	0	145	14440	14300	14220	14080	14000	14260	14040	62	4240	500	9060	10	1	12398000	1739	467.67	0.70	12	0.07	30.00	19945.00	21000	20221227	-33.19	13000	20230726	7.92	20650	-32.06	20230119	13000	7.92	20230726	21000	-33.19	20221227	13000	7.92	20230726	1.16	N	115960	500	61 억	2108371	N	N	79	N	N
100	20231212	140652	57	100.00	KOSDAQ	화학	N	N	N	N		N	14020	-140	5	-0.99	96162350	6845	104.70	14160	14160	13980	18400	9920	14160	14048.47	17.01	0	69	14440	14300	14220	14080	14000	14260	14040	62	4240	500	9060	10	1	12398000	1738	467.33	0.70	12	0.06	30.00	19945.00	21000	20221227	-33.24	13000	20230726	7.85	20650	-32.11	20230119	13000	7.85	20230726	21000	-33.24	20221227	13000	7.85	20230726	1.16	N	115960	500	61 억	2108371	N	N	79	N	N
101	20231212	130652	57	100.00	KOSDAQ	화학	N	N	N	N		N	14050	-110	5	-0.78	92797050	6605	101.02	14160	14160	13980	18400	9920	14160	14049.43	17.01	0	69	14440	14300	14220	14080	14000	14260	14040	62	4240	500	9060	10	1	12398000	1742	468.33	0.70	12	0.05	30.00	19945.00	21000	20221227	-33.10	13000	20230726	8.08	20650	-31.96	20230119	13000	8.08	20230726	21000	-33.10	20221227	13000	8.08	20230726	1.16	N	115960	500	61 억	2108371	N	N	79	N	N
102	20231212	120646	57	100.00	KOSDAQ	화학	N	N	N	N		N	14000	-160	5	-1.13	86226720	6136	93.85	14160	14160	13980	18400	9920	14160	14052.51	17.01	0	-128	14440	14300	14220	14080	14000	14260	14040	62	4240	500	9060	10	1	12398000	1736	466.67	0.70	12	0.05	30.00	19945.00	21000	20221227	-33.33	13000	20230726	7.69	20650	-32.20	20230119	13000	7.69	20230726	21000	-33.33	20221227	13000	7.69	20230726	1.16	N	115960	500	61 억	2108371	N	N	79	N	N
103	20231212	110658	57	100.00	KOSDAQ	화학	N	N	N	N		N	14040	-120	5	-0.85	74589710	5305	81.14	14160	14160	13980	18400	9920	14160	14060.17	17.01	0	-129	14440	14300	14220	14080	14000	14260	14040	62	4240	500	9060	10	1	12398000	1741	468.00	0.70	12	0.04	30.00	19945.00	21000	20221227	-33.14	13000	20230726	8.00	20650	-32.01	20230119	13000	8.00	20230726	21000	-33.14	20221227	13000	8.00	20230726	1.16	N	115960	500	61 억	2108371	N	N	79	N	N
104	20231212	100724	57	100.00	KOSDAQ	화학	N	N	N	N		N	14070	-90	5	-0.64	44714620	3172	48.52	14160	14160	14070	18400	9920	14160	14096.56	17.01	0	216	14440	14300	14220	14080	14000	14260	14040	62	4240	500	9060	10	1	12398000	1744	469.00	0.71	12	0.03	30.00	19945.00	21000	20221227	-33.00	13000	20230726	8.23	20650	-31.86	20230119	13000	8.23	20230726	21000	-33.00	20221227	13000	8.23	20230726	1.16	N	115960	500	61 억	2108371	N	N	79	N	N
105	20231212	090723	57	100.00	KOSDAQ	화학	N	N	N	N		N	14100	-60	5	-0.42	3398280	240	3.67	14160	14160	14100	18400	9920	14160	14159.49	17.01	0	0	14440	14300	14220	14080	14000	14260	14040	62	4240	500	9060	10	1	12398000	1748	470.00	0.71	12	0.00	30.00	19945.00	21000	20221227	-32.86	13000	20230726	8.46	20650	-31.72	20230119	13000	8.46	20230726	21000	-32.86	20221227	13000	8.46	20230726	1.16	N	115960	500	61 억	2108371	N	N	79	N	N
106	20231211	160726	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14160	-70	5	-0.49	93141570	6535	82.32	14340	14360	14140	18490	9970	14230	14254.39	17.02	387	-1558	14556	14392	14236	14072	13916	14475	14155	62	4260	500	9100	10	1	12398000	1756	472.00	0.71	12	0.05	30.00	19945.00	21500	20221207	-34.14	13000	20230726	8.92	20650	-31.43	20230119	13000	8.92	20230726	21000	-32.57	20221227	13000	8.92	20230726	1.19	N	115960	500	61 억	2110280	N	N	79	N	N
107	20231211	150724	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14220	-10	5	-0.07	88369210	6198	78.07	14340	14360	14140	18490	9970	14230	14257.70	17.02	387	-1558	14556	14392	14236	14072	13916	14475	14155	62	4260	500	9100	10	1	12398000	1763	474.00	0.71	12	0.05	30.00	19945.00	21500	20221207	-33.86	13000	20230726	9.38	20650	-31.14	20230119	13000	9.38	20230726	21000	-32.29	20221227	13000	9.38	20230726	1.19	N	115960	500	61 억	2110280	N	N	56	N	N
108	20231211	140723	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14150	-80	5	-0.56	81503250	5713	71.96	14340	14360	14150	18490	9970	14230	14266.28	17.02	387	-1321	14556	14392	14236	14072	13916	14475	14155	62	4260	500	9100	10	1	12398000	1754	471.67	0.71	12	0.05	30.00	19945.00	21500	20221207	-34.19	13000	20230726	8.85	20650	-31.48	20230119	13000	8.85	20230726	21000	-32.62	20221227	13000	8.85	20230726	1.19	N	115960	500	61 억	2110280	N	N	56	N	N
109	20231211	130724	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14190	-40	5	-0.28	73080040	5119	64.48	14340	14360	14180	18490	9970	14230	14276.23	17.02	387	-1063	14556	14392	14236	14072	13916	14475	14155	62	4260	500	9100	10	1	12398000	1759	473.00	0.71	12	0.04	30.00	19945.00	21500	20221207	-34.00	13000	20230726	9.15	20650	-31.28	20230119	13000	9.15	20230726	21000	-32.43	20221227	13000	9.15	20230726	1.19	N	115960	500	61 억	2110280	N	N	56	N	N
110	20231211	120724	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14230	0	3	0.00	65658980	4596	57.89	14340	14360	14190	18490	9970	14230	14286.11	17.02	387	-982	14556	14392	14236	14072	13916	14475	14155	62	4260	500	9100	10	1	12398000	1764	474.33	0.71	12	0.04	30.00	19945.00	21500	20221207	-33.81	13000	20230726	9.46	20650	-31.09	20230119	13000	9.46	20230726	21000	-32.24	20221227	13000	9.46	20230726	1.19	N	115960	500	61 억	2110280	N	N	56	N	N
111	20231211	110721	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14270	40	2	0.28	53979670	3776	47.56	14340	14360	14190	18490	9970	14230	14295.46	17.02	387	-538	14556	14392	14236	14072	13916	14475	14155	62	4260	500	9100	10	1	12398000	1769	475.67	0.72	12	0.03	30.00	19945.00	21500	20221207	-33.63	13000	20230726	9.77	20650	-30.90	20230119	13000	9.77	20230726	21000	-32.05	20221227	13000	9.77	20230726	1.19	N	115960	500	61 억	2110280	N	N	56	N	N
112	20231211	100719	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14280	50	2	0.35	42256870	2955	37.22	14340	14360	14190	18490	9970	14230	14300.13	17.02	387	-222	14556	14392	14236	14072	13916	14475	14155	62	4260	500	9100	10	1	12398000	1770	476.00	0.72	12	0.02	30.00	19945.00	21500	20221207	-33.58	13000	20230726	9.85	20650	-30.85	20230119	13000	9.85	20230726	21000	-32.00	20221227	13000	9.85	20230726	1.19	N	115960	500	61 억	2110280	N	N	56	N	N
113	20231211	090720	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14210	-20	5	-0.14	5790790	406	5.11	14340	14340	14190	18490	9970	14230	14263.03	17.02	387	-136	14556	14392	14236	14072	13916	14475	14155	62	4260	500	9100	10	1	12398000	1762	473.67	0.71	12	0.00	30.00	19945.00	21500	20221207	-33.91	13000	20230726	9.31	20650	-31.19	20230119	13000	9.31	20230726	21000	-32.33	20221227	13000	9.31	20230726	1.19	N	115960	500	61 억	2110280	N	N	56	N	N
114	20231208	160712	57	100.00	KOSDAQ	화학	N	N	N	N		N	14230	-20	5	-0.14	111839020	7894	25.30	14080	14400	14080	18520	9980	14250	14167.57	17.02	0	-517	14770	14510	14200	13940	13630	14640	14070	62	4270	500	9120	10	1	12398000	1764	474.33	0.71	12	0.06	30.00	19945.00	21600	20221206	-34.12	13000	20230726	9.46	20650	-31.09	20230119	13000	9.46	20230726	21000	-32.24	20221227	13000	9.46	20230726	1.19	N	115960	500	61 억	2110280	N	N	56	N	N
115	20231208	150716	57	100.00	KOSDAQ	화학	N	N	N	N		N	14200	-50	5	-0.35	99725480	7043	22.57	14080	14400	14080	18520	9980	14250	14159.52	17.02	0	-373	14770	14510	14200	13940	13630	14640	14070	62	4270	500	9120	10	1	12398000	1761	473.33	0.71	12	0.06	30.00	19945.00	21600	20221206	-34.26	13000	20230726	9.23	20650	-31.23	20230119	13000	9.23	20230726	21000	-32.38	20221227	13000	9.23	20230726	1.19	N	115960	500	61 억	2110280	N	N	44	N	N
116	20231208	140714	57	100.00	KOSDAQ	화학	N	N	N	N		N	14200	-50	5	-0.35	97737520	6903	22.12	14080	14400	14080	18520	9980	14250	14158.70	17.02	0	-332	14770	14510	14200	13940	13630	14640	14070	62	4270	500	9120	10	1	12398000	1761	473.33	0.71	12	0.06	30.00	19945.00	21600	20221206	-34.26	13000	20230726	9.23	20650	-31.23	20230119	13000	9.23	20230726	21000	-32.38	20221227	13000	9.23	20230726	1.19	N	115960	500	61 억	2110280	N	N	44	N	N
117	20231208	130714	57	100.00	KOSDAQ	화학	N	N	N	N		N	14150	-100	5	-0.70	93199910	6583	21.10	14080	14400	14080	18520	9980	14250	14157.67	17.02	0	-329	14770	14510	14200	13940	13630	14640	14070	62	4270	500	9120	10	1	12398000	1754	471.67	0.71	12	0.05	30.00	19945.00	21600	20221206	-34.49	13000	20230726	8.85	20650	-31.48	20230119	13000	8.85	20230726	21000	-32.62	20221227	13000	8.85	20230726	1.19	N	115960	500	61 억	2110280	N	N	44	N	N
118	20231208	120711	57	100.00	KOSDAQ	화학	N	N	N	N		N	14100	-150	5	-1.05	77884140	5497	17.62	14080	14400	14080	18520	9980	14250	14168.48	17.02	0	-329	14770	14510	14200	13940	13630	14640	14070	62	4270	500	9120	10	1	12398000	1748	470.00	0.71	12	0.04	30.00	19945.00	21600	20221206	-34.72	13000	20230726	8.46	20650	-31.72	20230119	13000	8.46	20230726	21000	-32.86	20221227	13000	8.46	20230726	1.19	N	115960	500	61 억	2110280	N	N	44	N	N
119	20231208	110709	57	100.00	KOSDAQ	화학	N	N	N	N		N	14180	-70	5	-0.49	63921170	4507	14.44	14080	14400	14080	18520	9980	14250	14182.64	17.02	0	-347	14770	14510	14200	13940	13630	14640	14070	62	4270	500	9120	10	1	12398000	1758	472.67	0.71	12	0.04	30.00	19945.00	21600	20221206	-34.35	13000	20230726	9.08	20650	-31.33	20230119	13000	9.08	20230726	21000	-32.48	20221227	13000	9.08	20230726	1.19	N	115960	500	61 억	2110280	N	N	44	N	N
120	20231208	100718	57	100.00	KOSDAQ	화학	N	N	N	N		N	14190	-60	5	-0.42	28575820	2015	6.46	14080	14400	14080	18520	9980	14250	14181.55	17.02	0	-335	14770	14510	14200	13940	13630	14640	14070	62	4270	500	9120	10	1	12398000	1759	473.00	0.71	12	0.02	30.00	19945.00	21600	20221206	-34.31	13000	20230726	9.15	20650	-31.28	20230119	13000	9.15	20230726	21000	-32.43	20221227	13000	9.15	20230726	1.19	N	115960	500	61 억	2110280	N	N	44	N	N
121	20231208	090707	57	100.00	KOSDAQ	화학	N	N	N	N		N	14290	40	2	0.28	5622260	398	1.28	14080	14400	14080	18520	9980	14250	14126.28	17.02	0	-55	14770	14510	14200	13940	13630	14640	14070	62	4270	500	9120	10	1	12398000	1772	476.33	0.72	12	0.00	30.00	19945.00	21600	20221206	-33.84	13000	20230726	9.92	20650	-30.80	20230119	13000	9.92	20230726	21000	-31.95	20221227	13000	9.92	20230726	1.19	N	115960	500	61 억	2110280	N	N	44	N	N
122	20231207	160711	57	100.00	KOSDAQ	화학	N	N	N	N		N	14250	350	2	2.52	443906530	31177	342.19	13910	14460	13890	18070	9730	13900	14238.27	16.99	0	3816	14060	13980	13880	13800	13700	14020	13840	62	4170	500	8890	10	1	12398000	1767	475.00	0.71	12	0.25	30.00	19945.00	21600	20221206	-34.03	13000	20230726	9.62	20650	-30.99	20230119	13000	9.62	20230726	21500	-33.72	20221207	13000	9.62	20230726	1.19	N	115960	500	61 억	2106553	N	N	44	N	N
123	20231207	150712	57	100.00	KOSDAQ	화학	N	N	N	N		N	14210	310	2	2.23	432336330	30363	333.26	13910	14460	13890	18070	9730	13900	14238.92	16.99	0	3803	14060	13980	13880	13800	13700	14020	13840	62	4170	500	8890	10	1	12398000	1762	473.67	0.71	12	0.24	30.00	19945.00	21600	20221206	-34.21	13000	20230726	9.31	20650	-31.19	20230119	13000	9.31	20230726	21500	-33.91	20221207	13000	9.31	20230726	1.19	N	115960	500	61 억	2106553	N	N	843	N	N
124	20231207	140708	57	100.00	KOSDAQ	화학	N	N	N	N		N	14340	440	2	3.17	404459310	28404	311.76	13910	14460	13890	18070	9730	13900	14239.52	16.99	0	3829	14060	13980	13880	13800	13700	14020	13840	62	4170	500	8890	10	1	12398000	1778	478.00	0.72	12	0.23	30.00	19945.00	21600	20221206	-33.61	13000	20230726	10.31	20650	-30.56	20230119	13000	10.31	20230726	21500	-33.30	20221207	13000	10.31	20230726	1.19	N	115960	500	61 억	2106553	N	N	843	N	N
125	20231207	130707	57	100.00	KOSDAQ	화학	N	N	N	N		N	14280	380	2	2.73	374114200	26285	288.50	13910	14460	13890	18070	9730	13900	14232.99	16.99	0	3752	14060	13980	13880	13800	13700	14020	13840	62	4170	500	8890	10	1	12398000	1770	476.00	0.72	12	0.21	30.00	19945.00	21600	20221206	-33.89	13000	20230726	9.85	20650	-30.85	20230119	13000	9.85	20230726	21500	-33.58	20221207	13000	9.85	20230726	1.19	N	115960	500	61 억	2106553	N	N	843	N	N
126	20231207	120709	57	100.00	KOSDAQ	화학	N	N	N	N		N	14250	350	2	2.52	360985850	25365	278.40	13910	14460	13890	18070	9730	13900	14231.65	16.99	0	3574	14060	13980	13880	13800	13700	14020	13840	62	4170	500	8890	10	1	12398000	1767	475.00	0.71	12	0.20	30.00	19945.00	21600	20221206	-34.03	13000	20230726	9.62	20650	-30.99	20230119	13000	9.62	20230726	21500	-33.72	20221207	13000	9.62	20230726	1.19	N	115960	500	61 억	2106553	N	N	843	N	N
127	20231207	110704	57	100.00	KOSDAQ	화학	N	N	N	N		N	14200	300	2	2.16	342214840	24043	263.89	13910	14460	13890	18070	9730	13900	14233.45	16.99	0	3727	14060	13980	13880	13800	13700	14020	13840	62	4170	500	8890	10	1	12398000	1761	473.33	0.71	12	0.19	30.00	19945.00	21600	20221206	-34.26	13000	20230726	9.23	20650	-31.23	20230119	13000	9.23	20230726	21500	-33.95	20221207	13000	9.23	20230726	1.19	N	115960	500	61 억	2106553	N	N	843	N	N
128	20231207	100703	57	100.00	KOSDAQ	화학	N	N	N	N		N	14390	490	2	3.53	273118360	19217	210.92	13910	14410	13890	18070	9730	13900	14212.33	16.99	0	5103	14060	13980	13880	13800	13700	14020	13840	62	4170	500	8890	10	1	12398000	1784	479.67	0.72	12	0.16	30.00	19945.00	21600	20221206	-33.38	13000	20230726	10.69	20650	-30.31	20230119	13000	10.69	20230726	21500	-33.07	20221207	13000	10.69	20230726	1.19	N	115960	500	61 억	2106553	N	N	843	N	N
129	20231207	090710	57	100.00	KOSDAQ	화학	N	N	N	N		N	13970	70	2	0.50	1922500	138	1.51	13910	13970	13910	18070	9730	13900	13931.16	16.99	0	0	14060	13980	13880	13800	13700	14020	13840	62	4170	500	8890	10	1	12398000	1732	465.67	0.70	12	0.00	30.00	19945.00	21600	20221206	-35.32	13000	20230726	7.46	20650	-32.35	20230119	13000	7.46	20230726	21500	-35.02	20221207	13000	7.46	20230726	1.19	N	115960	500	61 억	2106553	N	N	843	N	N
130	20231206	160659	57	100.00	KOSDAQ	화학	N	N	N	N		N	13900	0	3	0.00	126788020	9111	57.63	13810	13960	13780	18070	9730	13900	13915.93	16.99	0	225	14153	14026	13853	13726	13553	14090	13790	62	4170	500	8890	10	1	12398000	1723	463.33	0.70	12	0.07	30.00	19945.00	21600	20221206	-35.65	13000	20230726	6.92	20650	-32.69	20230119	13000	6.92	20230726	21600	-35.65	20221206	13000	6.92	20230726	1.20	N	115960	500	61 억	2106183	N	N	843	N	N
131	20231206	150710	57	100.00	KOSDAQ	화학	N	N	N	N		N	13950	50	2	0.36	107352890	7715	48.80	13810	13960	13780	18070	9730	13900	13914.83	16.99	0	225	14153	14026	13853	13726	13553	14090	13790	62	4170	500	8890	10	1	12398000	1730	465.00	0.70	12	0.06	30.00	19945.00	21600	20221206	-35.42	13000	20230726	7.31	20650	-32.45	20230119	13000	7.31	20230726	21600	-35.42	20221206	13000	7.31	20230726	1.20	N	115960	500	61 억	2106183	N	N	282	N	N
132	20231206	140709	57	100.00	KOSDAQ	화학	N	N	N	N		N	13910	10	2	0.07	77041490	5541	35.05	13810	13950	13780	18070	9730	13900	13903.90	16.99	0	273	14153	14026	13853	13726	13553	14090	13790	62	4170	500	8890	10	1	12398000	1725	463.67	0.70	12	0.04	30.00	19945.00	21600	20221206	-35.60	13000	20230726	7.00	20650	-32.64	20230119	13000	7.00	20230726	21600	-35.60	20221206	13000	7.00	20230726	1.20	N	115960	500	61 억	2106183	N	N	282	N	N
133	20231206	130701	57	100.00	KOSDAQ	화학	N	N	N	N		N	13930	30	2	0.22	69025880	4965	31.40	13810	13950	13780	18070	9730	13900	13902.49	16.99	0	274	14153	14026	13853	13726	13553	14090	13790	62	4170	500	8890	10	1	12398000	1727	464.33	0.70	12	0.04	30.00	19945.00	21600	20221206	-35.51	13000	20230726	7.15	20650	-32.54	20230119	13000	7.15	20230726	21600	-35.51	20221206	13000	7.15	20230726	1.20	N	115960	500	61 억	2106183	N	N	282	N	N
134	20231206	120658	57	100.00	KOSDAQ	화학	N	N	N	N		N	13920	20	2	0.14	52864130	3805	24.07	13810	13950	13780	18070	9730	13900	13893.33	16.99	0	-72	14153	14026	13853	13726	13553	14090	13790	62	4170	500	8890	10	1	12398000	1726	464.00	0.70	12	0.03	30.00	19945.00	21600	20221206	-35.56	13000	20230726	7.08	20650	-32.59	20230119	13000	7.08	20230726	21600	-35.56	20221206	13000	7.08	20230726	1.20	N	115960	500	61 억	2106183	N	N	282	N	N
135	20231206	110711	57	100.00	KOSDAQ	화학	N	N	N	N		N	13900	0	3	0.00	45946230	3308	20.92	13810	13950	13780	18070	9730	13900	13889.43	16.99	0	-6	14153	14026	13853	13726	13553	14090	13790	62	4170	500	8890	10	1	12398000	1723	463.33	0.70	12	0.03	30.00	19945.00	21600	20221206	-35.65	13000	20230726	6.92	20650	-32.69	20230119	13000	6.92	20230726	21600	-35.65	20221206	13000	6.92	20230726	1.20	N	115960	500	61 억	2106183	N	N	282	N	N
136	20231206	100702	57	100.00	KOSDAQ	화학	N	N	N	N		N	13930	30	2	0.22	27958610	2016	12.75	13810	13950	13780	18070	9730	13900	13868.36	16.99	0	30	14153	14026	13853	13726	13553	14090	13790	62	4170	500	8890	10	1	12398000	1727	464.33	0.70	12	0.02	30.00	19945.00	21600	20221206	-35.51	13000	20230726	7.15	20650	-32.54	20230119	13000	7.15	20230726	21600	-35.51	20221206	13000	7.15	20230726	1.20	N	115960	500	61 억	2106183	N	N	282	N	N
137	20231206	090705	57	100.00	KOSDAQ	화학	N	N	N	N		N	13800	-100	5	-0.72	4378640	317	2.01	13810	13900	13800	18070	9730	13900	13812.74	16.99	0	0	14153	14026	13853	13726	13553	14090	13790	62	4170	500	8890	10	1	12398000	1711	460.00	0.69	12	0.00	30.00	19945.00	21600	20221206	-36.11	13000	20230726	6.15	20650	-33.17	20230119	13000	6.15	20230726	21600	-36.11	20221206	13000	6.15	20230726	1.20	N	115960	500	61 억	2106183	N	N	282	N	N
138	20231205	160708	57	100.00	KOSDAQ	화학	N	N	N	N		N	13900	190	2	1.39	211125510	15201	104.33	13790	13980	13680	17820	9600	13710	13888.92	16.96	0	3207	13943	13826	13683	13566	13423	13755	13495	62	4110	500	8770	10	1	12398000	1723	463.33	0.70	12	0.12	30.00	19945.00	21600	20221206	-35.65	13000	20230726	6.92	20650	-32.69	20230119	13000	6.92	20230726	21600	-35.65	20221206	13000	6.92	20230726	1.20	N	115960	500	61 억	2102980	N	N	282	N	N
139	20231205	150703	57	100.00	KOSDAQ	화학	N	N	N	N		N	13900	190	2	1.39	202893110	14609	100.27	13790	13980	13680	17820	9600	13710	13888.23	16.96	0	3207	13943	13826	13683	13566	13423	13755	13495	62	4110	500	8770	10	1	12398000	1723	463.33	0.70	12	0.12	30.00	19945.00	21600	20221206	-35.65	13000	20230726	6.92	20650	-32.69	20230119	13000	6.92	20230726	21600	-35.65	20221206	13000	6.92	20230726	1.20	N	115960	500	61 억	2102980	N	N	0	N	N
140	20231205	140704	57	100.00	KOSDAQ	화학	N	N	N	N		N	13940	230	2	1.68	180682340	13012	89.31	13790	13980	13680	17820	9600	13710	13885.82	16.96	0	3315	13943	13826	13683	13566	13423	13755	13495	62	4110	500	8770	10	1	12398000	1728	464.67	0.70	12	0.10	30.00	19945.00	21600	20221206	-35.46	13000	20230726	7.23	20650	-32.49	20230119	13000	7.23	20230726	21600	-35.46	20221206	13000	7.23	20230726	1.20	N	115960	500	61 억	2102980	N	N	0	N	N
141	20231205	130702	57	100.00	KOSDAQ	화학	N	N	N	N		N	13880	170	2	1.24	112573050	8129	55.79	13790	13980	13680	17820	9600	13710	13848.33	16.96	0	1625	13943	13826	13683	13566	13423	13755	13495	62	4110	500	8770	10	1	12398000	1721	462.67	0.70	12	0.07	30.00	19945.00	21600	20221206	-35.74	13000	20230726	6.77	20650	-32.78	20230119	13000	6.77	20230726	21600	-35.74	20221206	13000	6.77	20230726	1.20	N	115960	500	61 억	2102980	N	N	0	N	N
142	20231205	120658	57	100.00	KOSDAQ	화학	N	N	N	N		N	13870	160	2	1.17	107039580	7730	53.05	13790	13980	13680	17820	9600	13710	13847.29	16.96	0	1623	13943	13826	13683	13566	13423	13755	13495	62	4110	500	8770	10	1	12398000	1720	462.33	0.70	12	0.06	30.00	19945.00	21600	20221206	-35.79	13000	20230726	6.69	20650	-32.83	20230119	13000	6.69	20230726	21600	-35.79	20221206	13000	6.69	20230726	1.20	N	115960	500	61 억	2102980	N	N	0	N	N
143	20231205	110658	57	100.00	KOSDAQ	화학	N	N	N	N		N	13880	170	2	1.24	83021410	6001	41.19	13790	13980	13680	17820	9600	13710	13834.60	16.96	0	1613	13943	13826	13683	13566	13423	13755	13495	62	4110	500	8770	10	1	12398000	1721	462.67	0.70	12	0.05	30.00	19945.00	21600	20221206	-35.74	13000	20230726	6.77	20650	-32.78	20230119	13000	6.77	20230726	21600	-35.74	20221206	13000	6.77	20230726	1.20	N	115960	500	61 억	2102980	N	N	0	N	N
144	20231205	100701	57	100.00	KOSDAQ	화학	N	N	N	N		N	13790	80	2	0.58	63578900	4600	31.57	13790	13980	13680	17820	9600	13710	13821.50	16.96	0	1573	13943	13826	13683	13566	13423	13755	13495	62	4110	500	8770	10	1	12398000	1710	459.67	0.69	12	0.04	30.00	19945.00	21600	20221206	-36.16	13000	20230726	6.08	20650	-33.22	20230119	13000	6.08	20230726	21600	-36.16	20221206	13000	6.08	20230726	1.20	N	115960	500	61 억	2102980	N	N	0	N	N
145	20231205	090657	57	100.00	KOSDAQ	화학	N	N	N	N		N	13780	70	2	0.51	1250820	91	0.62	13790	13790	13710	17820	9600	13710	13745.27	16.96	0	-5	13943	13826	13683	13566	13423	13755	13495	62	4110	500	8770	10	1	12398000	1708	459.33	0.69	12	0.00	30.00	19945.00	21600	20221206	-36.20	13000	20230726	6.00	20650	-33.27	20230119	13000	6.00	20230726	21600	-36.20	20221206	13000	6.00	20230726	1.20	N	115960	500	61 억	2102980	N	N	0	N	N
146	20231204	160655	57	100.00	KOSDAQ	화학	N	N	N	N		N	13710	-10	5	-0.07	198609550	14559	266.89	13800	13800	13540	17830	9610	13720	13641.70	16.96	0	562	13893	13806	13693	13606	13493	13750	13550	62	4110	500	8780	10	1	12398000	1700	457.00	0.69	12	0.12	30.00	19945.00	21600	20221206	-36.53	13000	20230726	5.46	20650	-33.61	20230119	13000	5.46	20230726	21600	-36.53	20221206	13000	5.46	20230726	1.20	N	115960	500	61 억	2102413	N	N	0	N	N
147	20231204	150659	57	100.00	KOSDAQ	화학	N	N	N	N		N	13710	-10	5	-0.07	187831270	13772	252.47	13800	13800	13540	17830	9610	13720	13638.63	16.96	0	564	13893	13806	13693	13606	13493	13750	13550	62	4110	500	8780	10	1	12398000	1700	457.00	0.69	12	0.11	30.00	19945.00	21600	20221206	-36.53	13000	20230726	5.46	20650	-33.61	20230119	13000	5.46	20230726	21600	-36.53	20221206	13000	5.46	20230726	1.20	N	115960	500	61 억	2102413	N	N	0	N	N
148	20231204	140654	57	100.00	KOSDAQ	화학	N	N	N	N		N	13730	10	2	0.07	134455580	9857	180.70	13800	13800	13540	17830	9610	13720	13640.62	16.96	0	210	13893	13806	13693	13606	13493	13750	13550	62	4110	500	8780	10	1	12398000	1702	457.67	0.69	12	0.08	30.00	19945.00	21600	20221206	-36.44	13000	20230726	5.62	20650	-33.51	20230119	13000	5.62	20230726	21600	-36.44	20221206	13000	5.62	20230726	1.20	N	115960	500	61 억	2102413	N	N	0	N	N
149	20231204	130653	57	100.00	KOSDAQ	화학	N	N	N	N		N	13720	0	3	0.00	115298470	8458	155.05	13800	13800	13540	17830	9610	13720	13631.88	16.96	0	210	13893	13806	13693	13606	13493	13750	13550	62	4110	500	8780	10	1	12398000	1701	457.33	0.69	12	0.07	30.00	19945.00	21600	20221206	-36.48	13000	20230726	5.54	20650	-33.56	20230119	13000	5.54	20230726	21600	-36.48	20221206	13000	5.54	20230726	1.20	N	115960	500	61 억	2102413	N	N	0	N	N
150	20231204	120653	57	100.00	KOSDAQ	화학	N	N	N	N		N	13730	10	2	0.07	107690180	7904	144.89	13800	13800	13540	17830	9610	13720	13624.77	16.96	0	195	13893	13806	13693	13606	13493	13750	13550	62	4110	500	8780	10	1	12398000	1702	457.67	0.69	12	0.06	30.00	19945.00	21600	20221206	-36.44	13000	20230726	5.62	20650	-33.51	20230119	13000	5.62	20230726	21600	-36.44	20221206	13000	5.62	20230726	1.20	N	115960	500	61 억	2102413	N	N	0	N	N
151	20231204	110656	57	100.00	KOSDAQ	화학	N	N	N	N		N	13680	-40	5	-0.29	87083040	6399	117.31	13800	13800	13540	17830	9610	13720	13608.85	16.96	0	346	13893	13806	13693	13606	13493	13750	13550	62	4110	500	8780	10	1	12398000	1696	456.00	0.69	12	0.05	30.00	19945.00	21600	20221206	-36.67	13000	20230726	5.23	20650	-33.75	20230119	13000	5.23	20230726	21600	-36.67	20221206	13000	5.23	20230726	1.20	N	115960	500	61 억	2102413	N	N	0	N	N
152	20231204	100655	57	100.00	KOSDAQ	화학	N	N	N	N		N	13630	-90	5	-0.66	59112780	4349	79.73	13800	13800	13540	17830	9610	13720	13592.27	16.96	0	-347	13893	13806	13693	13606	13493	13750	13550	62	4110	500	8780	10	1	12398000	1690	454.33	0.68	12	0.04	30.00	19945.00	21600	20221206	-36.90	13000	20230726	4.85	20650	-34.00	20230119	13000	4.85	20230726	21600	-36.90	20221206	13000	4.85	20230726	1.20	N	115960	500	61 억	2102413	N	N	0	N	N
153	20231204	090654	57	100.00	KOSDAQ	화학	N	N	N	N		N	13560	-160	5	-1.17	10779880	787	14.43	13800	13800	13560	17830	9610	13720	13697.43	16.96	0	-328	13893	13806	13693	13606	13493	13750	13550	62	4110	500	8780	10	1	12398000	1681	452.00	0.68	12	0.01	30.00	19945.00	21600	20221206	-37.22	13000	20230726	4.31	20650	-34.33	20230119	13000	4.31	20230726	21600	-37.22	20221206	13000	4.31	20230726	1.20	N	115960	500	61 억	2102413	N	N	0	N	N
154	20231201	160654	57	100.00	KOSDAQ	화학	N	N	N	N		N	13720	60	2	0.44	74382360	5450	121.25	13770	13780	13580	17750	9570	13660	13647.95	16.96	0	-433	13893	13776	13663	13546	13433	13720	13490	62	4090	500	8740	10	1	12398000	1701	457.33	0.69	12	0.04	30.00	19945.00	21600	20221206	-36.48	13000	20230726	5.54	20650	-33.56	20230119	13000	5.54	20230726	21600	-36.48	20221206	13000	5.54	20230726	1.20	N	115960	500	61 억	2102846	N	N	0	N	N
155	20231201	150653	57	100.00	KOSDAQ	화학	N	N	N	N		N	13640	-20	5	-0.15	58706500	4304	95.75	13770	13780	13580	17750	9570	13660	13639.99	16.96	0	-433	13893	13776	13663	13546	13433	13720	13490	62	4090	500	8740	10	1	12398000	1691	454.67	0.68	12	0.03	30.00	19945.00	21600	20221206	-36.85	13000	20230726	4.92	20650	-33.95	20230119	13000	4.92	20230726	21600	-36.85	20221206	13000	4.92	20230726	1.20	N	115960	500	61 억	2102846	N	N	0	N	N
156	20231201	140653	57	100.00	KOSDAQ	화학	N	N	N	N		N	13640	-20	5	-0.15	46100230	3379	75.17	13770	13780	13580	17750	9570	13660	13643.16	16.96	0	-419	13893	13776	13663	13546	13433	13720	13490	62	4090	500	8740	10	1	12398000	1691	454.67	0.68	12	0.03	30.00	19945.00	21600	20221206	-36.85	13000	20230726	4.92	20650	-33.95	20230119	13000	4.92	20230726	21600	-36.85	20221206	13000	4.92	20230726	1.20	N	115960	500	61 억	2102846	N	N	0	N	N
157	20231201	130655	57	100.00	KOSDAQ	화학	N	N	N	N		N	13600	-60	5	-0.44	28688710	2099	46.70	13770	13780	13580	17750	9570	13660	13667.80	16.96	0	-419	13893	13776	13663	13546	13433	13720	13490	62	4090	500	8740	10	1	12398000	1686	453.33	0.68	12	0.02	30.00	19945.00	21600	20221206	-37.04	13000	20230726	4.62	20650	-34.14	20230119	13000	4.62	20230726	21600	-37.04	20221206	13000	4.62	20230726	1.20	N	115960	500	61 억	2102846	N	N	0	N	N
158	20231201	120659	57	100.00	KOSDAQ	화학	N	N	N	N		N	13600	-60	5	-0.44	25573570	1870	41.60	13770	13780	13580	17750	9570	13660	13675.71	16.96	0	-419	13893	13776	13663	13546	13433	13720	13490	62	4090	500	8740	10	1	12398000	1686	453.33	0.68	12	0.02	30.00	19945.00	21600	20221206	-37.04	13000	20230726	4.62	20650	-34.14	20230119	13000	4.62	20230726	21600	-37.04	20221206	13000	4.62	20230726	1.20	N	115960	500	61 억	2102846	N	N	0	N	N
159	20231201	110655	57	100.00	KOSDAQ	화학	N	N	N	N		N	13640	-20	5	-0.15	23041380	1684	37.46	13770	13780	13580	17750	9570	13660	13682.53	16.96	0	-419	13893	13776	13663	13546	13433	13720	13490	62	4090	500	8740	10	1	12398000	1691	454.67	0.68	12	0.01	30.00	19945.00	21600	20221206	-36.85	13000	20230726	4.92	20650	-33.95	20230119	13000	4.92	20230726	21600	-36.85	20221206	13000	4.92	20230726	1.20	N	115960	500	61 억	2102846	N	N	0	N	N
160	20231201	100700	57	100.00	KOSDAQ	화학	N	N	N	N		N	13650	-10	5	-0.07	14204710	1035	23.03	13770	13780	13580	17750	9570	13660	13724.36	16.96	0	-419	13893	13776	13663	13546	13433	13720	13490	62	4090	500	8740	10	1	12398000	1692	455.00	0.68	12	0.01	30.00	19945.00	21600	20221206	-36.81	13000	20230726	5.00	20650	-33.90	20230119	13000	5.00	20230726	21600	-36.81	20221206	13000	5.00	20230726	1.20	N	115960	500	61 억	2102846	N	N	0	N	N
161	20231201	090652	57	100.00	KOSDAQ	화학	N	N	N	N		N	13760	100	2	0.73	6452180	469	10.43	13770	13780	13580	17750	9570	13660	13757.31	16.96	0	-208	13893	13776	13663	13546	13433	13720	13490	62	4090	500	8740	10	1	12398000	1706	458.67	0.69	12	0.00	30.00	19945.00	21600	20221206	-36.30	13000	20230726	5.85	20650	-33.37	20230119	13000	5.85	20230726	21600	-36.30	20221206	13000	5.85	20230726	1.20	N	115960	500	61 억	2102846	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History