KissMeData/250930/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

62 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	161135	57	100.00	KOSDAQ	화학	N	N	N	N	N	740	-6	5	-0.80	55737764	75516	346.32	725	753	725	969	523	746	738.09	0.12	3248	3209	755	750	745	740	735	748	738	33	223	100	440	1	1	33000440	244	-2.68	0.74	12	0.23	-276.00	996.00	1350	20230214	-45.19	653	20231026	13.32	1350	-45.19	20230214	653	13.32	20231026	1350	-45.19	20230214	653	13.32	20231026	1.23	N	250930	100	33 억	38075	N	N	N	N
3	20231229	151121	57	100.00	KOSDAQ	화학	N	N	N	N	N	740	-6	5	-0.80	55737764	75516	346.32	725	753	725	969	523	746	738.09	0.12	3248	3209	755	750	745	740	735	748	738	33	223	100	440	1	1	33000440	244	-2.68	0.74	12	0.23	-276.00	996.00	1350	20230214	-45.19	653	20231026	13.32	1350	-45.19	20230214	653	13.32	20231026	1350	-45.19	20230214	653	13.32	20231026	1.23	N	250930	100	33 억	38075	N	N	N	N
4	20231229	141120	57	100.00	KOSDAQ	화학	N	N	N	N	N	740	-6	5	-0.80	55737764	75516	346.32	725	753	725	969	523	746	738.09	0.12	3248	3209	755	750	745	740	735	748	738	33	223	100	440	1	1	33000440	244	-2.68	0.74	12	0.23	-276.00	996.00	1350	20230214	-45.19	653	20231026	13.32	1350	-45.19	20230214	653	13.32	20231026	1350	-45.19	20230214	653	13.32	20231026	1.23	N	250930	100	33 억	38075	N	N	N	N
5	20231229	131121	57	100.00	KOSDAQ	화학	N	N	N	N	N	740	-6	5	-0.80	55737764	75516	346.32	725	753	725	969	523	746	738.09	0.12	3248	3209	755	750	745	740	735	748	738	33	223	100	440	1	1	33000440	244	-2.68	0.74	12	0.23	-276.00	996.00	1350	20230214	-45.19	653	20231026	13.32	1350	-45.19	20230214	653	13.32	20231026	1350	-45.19	20230214	653	13.32	20231026	1.23	N	250930	100	33 억	38075	N	N	N	N
6	20231229	121124	57	100.00	KOSDAQ	화학	N	N	N	N	N	740	-6	5	-0.80	55737764	75516	346.32	725	753	725	969	523	746	738.09	0.12	3248	3209	755	750	745	740	735	748	738	33	223	100	440	1	1	33000440	244	-2.68	0.74	12	0.23	-276.00	996.00	1350	20230214	-45.19	653	20231026	13.32	1350	-45.19	20230214	653	13.32	20231026	1350	-45.19	20230214	653	13.32	20231026	1.23	N	250930	100	33 억	38075	N	N	N	N
7	20231229	111032	57	100.00	KOSDAQ	화학	N	N	N	N	N	740	-6	5	-0.80	55737764	75516	346.32	725	753	725	969	523	746	738.09	0.12	3248	3209	755	750	745	740	735	748	738	33	223	100	440	1	1	33000440	244	-2.68	0.74	12	0.23	-276.00	996.00	1350	20230214	-45.19	653	20231026	13.32	1350	-45.19	20230214	653	13.32	20231026	1350	-45.19	20230214	653	13.32	20231026	1.23	N	250930	100	33 억	38075	N	N	N	N
8	20231229	101045	57	100.00	KOSDAQ	화학	N	N	N	N	N	740	-6	5	-0.80	55737764	75516	346.32	725	753	725	969	523	746	738.09	0.12	3248	3209	755	750	745	740	735	748	738	33	223	100	440	1	1	33000440	244	-2.68	0.74	12	0.23	-276.00	996.00	1350	20230214	-45.19	653	20231026	13.32	1350	-45.19	20230214	653	13.32	20231026	1350	-45.19	20230214	653	13.32	20231026	1.23	N	250930	100	33 억	38075	N	N	N	N
9	20231229	091043	57	100.00	KOSDAQ	화학	N	N	N	N	N	740	-6	5	-0.80	55737764	75516	346.32	725	753	725	969	523	746	738.09	0.12	3248	3209	755	750	745	740	735	748	738	33	223	100	440	1	1	33000440	244	-2.68	0.74	12	0.23	-276.00	996.00	1350	20230214	-45.19	653	20231026	13.32	1350	-45.19	20230214	653	13.32	20231026	1350	-45.19	20230214	653	13.32	20231026	1.23	N	250930	100	33 억	38075	N	N	N	N
10	20231228	161032	57	100.00	KOSDAQ	화학	N	N	N	N	N	740	-6	5	-0.80	55737764	75516	346.32	725	753	725	969	523	746	738.09	0.11	0	3209	755	750	745	740	735	748	738	33	223	100	440	1	1	33000440	244	-2.68	0.74	12	0.23	-276.00	996.00	1350	20230214	-45.19	653	20231026	13.32	1350	-45.19	20230214	653	13.32	20231026	1350	-45.19	20230214	653	13.32	20231026	1.23	N	250930	100	33 억	34827	N	N	N	N
11	20231228	151040	57	100.00	KOSDAQ	화학	N	N	N	N	N	740	-6	5	-0.80	51520504	69817	320.19	725	753	725	969	523	746	737.94	0.11	0	3034	755	750	745	740	735	748	738	33	223	100	440	1	1	33000440	244	-2.68	0.74	12	0.21	-276.00	996.00	1350	20230214	-45.19	653	20231026	13.32	1350	-45.19	20230214	653	13.32	20231026	1350	-45.19	20230214	653	13.32	20231026	1.23	N	250930	100	33 억	34827	N	N	N	N
12	20231228	141031	57	100.00	KOSDAQ	화학	N	N	N	N	N	740	-6	5	-0.80	31567964	42854	196.53	725	753	725	969	523	746	736.64	0.11	0	1141	755	750	745	740	735	748	738	33	223	100	440	1	1	33000440	244	-2.68	0.74	12	0.13	-276.00	996.00	1350	20230214	-45.19	653	20231026	13.32	1350	-45.19	20230214	653	13.32	20231026	1350	-45.19	20230214	653	13.32	20231026	1.23	N	250930	100	33 억	34827	N	N	N	N
13	20231228	131031	57	100.00	KOSDAQ	화학	N	N	N	N	N	740	-6	5	-0.80	31194541	42349	194.22	725	753	725	969	523	746	736.61	0.11	0	1141	755	750	745	740	735	748	738	33	223	100	440	1	1	33000440	244	-2.68	0.74	12	0.13	-276.00	996.00	1350	20230214	-45.19	653	20231026	13.32	1350	-45.19	20230214	653	13.32	20231026	1350	-45.19	20230214	653	13.32	20231026	1.23	N	250930	100	33 억	34827	N	N	N	N
14	20231228	121035	57	100.00	KOSDAQ	화학	N	N	N	N	N	737	-9	5	-1.21	29304575	39791	182.49	725	753	725	969	523	746	736.46	0.11	0	1173	755	750	745	740	735	748	738	33	223	100	440	1	1	33000440	243	-2.67	0.74	12	0.12	-276.00	996.00	1350	20230214	-45.41	653	20231026	12.86	1350	-45.41	20230214	653	12.86	20231026	1350	-45.41	20230214	653	12.86	20231026	1.23	N	250930	100	33 억	34827	N	N	N	N
15	20231228	111037	57	100.00	KOSDAQ	화학	N	N	N	N	N	740	-6	5	-0.80	24511096	33297	152.70	725	753	725	969	523	746	736.13	0.11	0	1173	755	750	745	740	735	748	738	33	223	100	440	1	1	33000440	244	-2.68	0.74	12	0.10	-276.00	996.00	1350	20230214	-45.19	653	20231026	13.32	1350	-45.19	20230214	653	13.32	20231026	1350	-45.19	20230214	653	13.32	20231026	1.23	N	250930	100	33 억	34827	N	N	N	N
16	20231228	101033	57	100.00	KOSDAQ	화학	N	N	N	N	N	740	-6	5	-0.80	17907659	24357	111.70	725	753	725	969	523	746	735.22	0.11	0	875	755	750	745	740	735	748	738	33	223	100	440	1	1	33000440	244	-2.68	0.74	12	0.07	-276.00	996.00	1350	20230214	-45.19	653	20231026	13.32	1350	-45.19	20230214	653	13.32	20231026	1350	-45.19	20230214	653	13.32	20231026	1.23	N	250930	100	33 억	34827	N	N	N	N
17	20231228	091037	57	100.00	KOSDAQ	화학	N	N	N	N	N	736	-10	5	-1.34	8886531	12176	55.84	725	746	725	969	523	746	729.84	0.11	0	389	755	750	745	740	735	748	738	33	223	100	440	1	1	33000440	243	-2.67	0.74	12	0.04	-276.00	996.00	1350	20230214	-45.48	653	20231026	12.71	1350	-45.48	20230214	653	12.71	20231026	1350	-45.48	20230214	653	12.71	20231026	1.23	N	250930	100	33 억	34827	N	N	N	N
18	20231227	161021	57	100.00	KOSDAQ	화학	N	N	N	N	N	746	-1	5	-0.13	16272286	21805	56.00	747	750	740	971	523	747	746.26	0.11	0	-600	777	761	754	738	731	758	735	33	224	100	440	1	1	33000440	246	-2.70	0.75	12	0.07	-276.00	996.00	1350	20230214	-44.74	653	20231026	14.24	1350	-44.74	20230214	653	14.24	20231026	1350	-44.74	20230214	653	14.24	20231026	1.22	N	250930	100	33 억	35427	N	N	N	N
19	20231227	151037	57	100.00	KOSDAQ	화학	N	N	N	N	N	740	-7	5	-0.94	14734519	19731	50.68	747	750	740	971	523	747	746.77	0.11	0	-595	777	761	754	738	731	758	735	33	224	100	440	1	1	33000440	244	-2.68	0.74	12	0.06	-276.00	996.00	1350	20230214	-45.19	653	20231026	13.32	1350	-45.19	20230214	653	13.32	20231026	1350	-45.19	20230214	653	13.32	20231026	1.22	N	250930	100	33 억	35427	N	N	N	N
20	20231227	141032	57	100.00	KOSDAQ	화학	N	N	N	N	N	741	-6	5	-0.80	13883970	18585	47.73	747	750	741	971	523	747	747.05	0.11	0	-531	777	761	754	738	731	758	735	33	224	100	440	1	1	33000440	245	-2.68	0.74	12	0.06	-276.00	996.00	1350	20230214	-45.11	653	20231026	13.48	1350	-45.11	20230214	653	13.48	20231026	1350	-45.11	20230214	653	13.48	20231026	1.22	N	250930	100	33 억	35427	N	N	N	N
21	20231227	131024	57	100.00	KOSDAQ	화학	N	N	N	N	N	741	-6	5	-0.80	13846686	18535	47.60	747	750	741	971	523	747	747.06	0.11	0	-527	777	761	754	738	731	758	735	33	224	100	440	1	1	33000440	245	-2.68	0.74	12	0.06	-276.00	996.00	1350	20230214	-45.11	653	20231026	13.48	1350	-45.11	20230214	653	13.48	20231026	1350	-45.11	20230214	653	13.48	20231026	1.22	N	250930	100	33 억	35427	N	N	N	N
22	20231227	121025	57	100.00	KOSDAQ	화학	N	N	N	N	N	745	-2	5	-0.27	12910771	17278	44.38	747	750	745	971	523	747	747.24	0.11	0	-527	777	761	754	738	731	758	735	33	224	100	440	1	1	33000440	246	-2.70	0.75	12	0.05	-276.00	996.00	1350	20230214	-44.81	653	20231026	14.09	1350	-44.81	20230214	653	14.09	20231026	1350	-44.81	20230214	653	14.09	20231026	1.22	N	250930	100	33 억	35427	N	N	N	N
23	20231227	111034	57	100.00	KOSDAQ	화학	N	N	N	N	N	747	0	3	0.00	11037118	14765	37.92	747	750	746	971	523	747	747.52	0.11	0	-484	777	761	754	738	731	758	735	33	224	100	440	1	1	33000440	247	-2.71	0.75	12	0.04	-276.00	996.00	1350	20230214	-44.67	653	20231026	14.40	1350	-44.67	20230214	653	14.40	20231026	1350	-44.67	20230214	653	14.40	20231026	1.22	N	250930	100	33 억	35427	N	N	N	N
24	20231227	101031	57	100.00	KOSDAQ	화학	N	N	N	N	N	748	1	2	0.13	2833206	3783	9.72	747	750	747	971	523	747	748.93	0.11	0	-480	777	761	754	738	731	758	735	33	224	100	440	1	1	33000440	247	-2.71	0.75	12	0.01	-276.00	996.00	1350	20230214	-44.59	653	20231026	14.55	1350	-44.59	20230214	653	14.55	20231026	1350	-44.59	20230214	653	14.55	20231026	1.22	N	250930	100	33 억	35427	N	N	N	N
25	20231227	091035	57	100.00	KOSDAQ	화학	N	N	N	N	N	750	3	2	0.40	632396	845	2.17	747	750	747	971	523	747	748.40	0.11	0	-66	777	761	754	738	731	758	735	33	224	100	440	1	1	33000440	248	-2.72	0.75	12	0.00	-276.00	996.00	1350	20230214	-44.44	653	20231026	14.85	1350	-44.44	20230214	653	14.85	20231026	1350	-44.44	20230214	653	14.85	20231026	1.22	N	250930	100	33 억	35427	N	N	N	N
26	20231226	161033	57	100.00	KOSDAQ	화학	N	N	N	N	N	747	-24	5	-3.11	29465829	38905	132.40	763	770	747	1002	540	771	757.47	0.11	0	242	783	777	766	760	749	780	763	33	231	100	460	1	1	33000440	247	-2.71	0.75	12	0.12	-276.00	996.00	1350	20230214	-44.67	653	20231026	14.40	1350	-44.67	20230214	653	14.40	20231026	1350	-44.67	20230214	653	14.40	20231026	1.22	N	250930	100	33 억	35048	N	N	N	N
27	20231226	151032	57	100.00	KOSDAQ	화학	N	N	N	N	N	755	-16	5	-2.08	24553589	32330	110.02	763	770	749	1002	540	771	759.47	0.11	0	2135	783	777	766	760	749	780	763	33	231	100	460	1	1	33000440	249	-2.74	0.76	12	0.10	-276.00	996.00	1350	20230214	-44.07	653	20231026	15.62	1350	-44.07	20230214	653	15.62	20231026	1350	-44.07	20230214	653	15.62	20231026	1.22	N	250930	100	33 억	35048	N	N	N	N
28	20231226	141035	57	100.00	KOSDAQ	화학	N	N	N	N	N	764	-7	5	-0.91	17400322	22882	77.87	763	770	749	1002	540	771	760.44	0.11	0	1205	783	777	766	760	749	780	763	33	231	100	460	1	1	33000440	252	-2.77	0.77	12	0.07	-276.00	996.00	1350	20230214	-43.41	653	20231026	17.00	1350	-43.41	20230214	653	17.00	20231026	1350	-43.41	20230214	653	17.00	20231026	1.22	N	250930	100	33 억	35048	N	N	N	N
29	20231226	131033	57	100.00	KOSDAQ	화학	N	N	N	N	N	758	-13	5	-1.69	13957041	18342	62.42	763	770	749	1002	540	771	760.93	0.11	0	2015	783	777	766	760	749	780	763	33	231	100	460	1	1	33000440	250	-2.75	0.76	12	0.06	-276.00	996.00	1350	20230214	-43.85	653	20231026	16.08	1350	-43.85	20230214	653	16.08	20231026	1350	-43.85	20230214	653	16.08	20231026	1.22	N	250930	100	33 억	35048	N	N	N	N
30	20231226	121032	57	100.00	KOSDAQ	화학	N	N	N	N	N	757	-14	5	-1.82	13060099	17158	58.39	763	770	749	1002	540	771	761.17	0.11	0	2013	783	777	766	760	749	780	763	33	231	100	460	1	1	33000440	250	-2.74	0.76	12	0.05	-276.00	996.00	1350	20230214	-43.93	653	20231026	15.93	1350	-43.93	20230214	653	15.93	20231026	1350	-43.93	20230214	653	15.93	20231026	1.22	N	250930	100	33 억	35048	N	N	N	N
31	20231226	111036	57	100.00	KOSDAQ	화학	N	N	N	N	N	768	-3	5	-0.39	8490166	11102	37.78	763	770	755	1002	540	771	764.74	0.11	0	1272	783	777	766	760	749	780	763	33	231	100	460	1	1	33000440	253	-2.78	0.77	12	0.03	-276.00	996.00	1350	20230214	-43.11	653	20231026	17.61	1350	-43.11	20230214	653	17.61	20231026	1350	-43.11	20230214	653	17.61	20231026	1.22	N	250930	100	33 억	35048	N	N	N	N
32	20231226	101031	57	100.00	KOSDAQ	화학	N	N	N	N	N	769	-2	5	-0.26	7749630	10139	34.50	763	770	755	1002	540	771	764.34	0.11	0	1272	783	777	766	760	749	780	763	33	231	100	460	1	1	33000440	254	-2.79	0.77	12	0.03	-276.00	996.00	1350	20230214	-43.04	653	20231026	17.76	1350	-43.04	20230214	653	17.76	20231026	1350	-43.04	20230214	653	17.76	20231026	1.22	N	250930	100	33 억	35048	N	N	N	N
33	20231226	091033	57	100.00	KOSDAQ	화학	N	N	N	N	N	769	-2	5	-0.26	3200347	4192	14.27	763	769	763	1002	540	771	763.44	0.11	0	1118	783	777	766	760	749	780	763	33	231	100	460	1	1	33000440	254	-2.79	0.77	12	0.01	-276.00	996.00	1350	20230214	-43.04	653	20231026	17.76	1350	-43.04	20230214	653	17.76	20231026	1350	-43.04	20230214	653	17.76	20231026	1.22	N	250930	100	33 억	35048	N	N	N	N
34	20231222	161016	57	100.00	KOSDAQ	화학	N	N	N	N	N	771	7	2	0.92	22398498	29385	72.82	764	772	755	993	535	764	762.24	0.11	0	-360	797	780	761	744	725	771	735	33	229	100	450	1	1	33000440	254	-2.79	0.77	12	0.09	-276.00	996.00	1350	20230214	-42.89	653	20231026	18.07	1350	-42.89	20230214	653	18.07	20231026	1350	-42.89	20230214	653	18.07	20231026	1.22	N	250930	100	33 억	35408	N	N	N	N
35	20231222	151014	57	100.00	KOSDAQ	화학	N	N	N	N	N	756	-8	5	-1.05	20642486	27078	67.11	764	772	755	993	535	764	762.33	0.11	0	-272	797	780	761	744	725	771	735	33	229	100	450	1	1	33000440	249	-2.74	0.76	12	0.08	-276.00	996.00	1350	20230214	-44.00	653	20231026	15.77	1350	-44.00	20230214	653	15.77	20231026	1350	-44.00	20230214	653	15.77	20231026	1.22	N	250930	100	33 억	35408	N	N	N	N
36	20231222	141012	57	100.00	KOSDAQ	화학	N	N	N	N	N	769	5	2	0.65	15959860	20906	51.81	764	772	755	993	535	764	763.41	0.11	0	1278	797	780	761	744	725	771	735	33	229	100	450	1	1	33000440	254	-2.79	0.77	12	0.06	-276.00	996.00	1350	20230214	-43.04	653	20231026	17.76	1350	-43.04	20230214	653	17.76	20231026	1350	-43.04	20230214	653	17.76	20231026	1.22	N	250930	100	33 억	35408	N	N	N	N
37	20231222	131014	57	100.00	KOSDAQ	화학	N	N	N	N	N	765	1	2	0.13	14459637	18949	46.96	764	772	755	993	535	764	763.08	0.11	0	1505	797	780	761	744	725	771	735	33	229	100	450	1	1	33000440	252	-2.77	0.77	12	0.06	-276.00	996.00	1350	20230214	-43.33	653	20231026	17.15	1350	-43.33	20230214	653	17.15	20231026	1350	-43.33	20230214	653	17.15	20231026	1.22	N	250930	100	33 억	35408	N	N	N	N
38	20231222	121013	57	100.00	KOSDAQ	화학	N	N	N	N	N	760	-4	5	-0.52	11304406	14819	36.73	764	772	755	993	535	764	762.83	0.11	0	1546	797	780	761	744	725	771	735	33	229	100	450	1	1	33000440	251	-2.75	0.76	12	0.04	-276.00	996.00	1350	20230214	-43.70	653	20231026	16.39	1350	-43.70	20230214	653	16.39	20231026	1350	-43.70	20230214	653	16.39	20231026	1.22	N	250930	100	33 억	35408	N	N	N	N
39	20231222	111012	57	100.00	KOSDAQ	화학	N	N	N	N	N	760	-4	5	-0.52	10505744	13769	34.12	764	772	755	993	535	764	763.00	0.11	0	1558	797	780	761	744	725	771	735	33	229	100	450	1	1	33000440	251	-2.75	0.76	12	0.04	-276.00	996.00	1350	20230214	-43.70	653	20231026	16.39	1350	-43.70	20230214	653	16.39	20231026	1350	-43.70	20230214	653	16.39	20231026	1.22	N	250930	100	33 억	35408	N	N	N	N
40	20231222	101008	57	100.00	KOSDAQ	화학	N	N	N	N	N	755	-9	5	-1.18	10110643	13252	32.84	764	772	755	993	535	764	762.95	0.11	0	1608	797	780	761	744	725	771	735	33	229	100	450	1	1	33000440	249	-2.74	0.76	12	0.04	-276.00	996.00	1350	20230214	-44.07	653	20231026	15.62	1350	-44.07	20230214	653	15.62	20231026	1350	-44.07	20230214	653	15.62	20231026	1.22	N	250930	100	33 억	35408	N	N	N	N
41	20231222	091012	57	100.00	KOSDAQ	화학	N	N	N	N	N	772	8	2	1.05	3339866	4370	10.83	764	772	764	993	535	764	764.27	0.11	0	-313	797	780	761	744	725	771	735	33	229	100	450	1	1	33000440	255	-2.80	0.78	12	0.01	-276.00	996.00	1350	20230214	-42.81	653	20231026	18.22	1350	-42.81	20230214	653	18.22	20231026	1350	-42.81	20230214	653	18.22	20231026	1.22	N	250930	100	33 억	35408	N	N	N	N
42	20231221	161005	57	100.00	KOSDAQ	화학	N	N	N	N	N	764	-14	5	-1.80	30628156	40350	287.86	778	778	742	1011	545	778	759.06	0.11	0	-1003	789	783	777	771	765	780	768	33	233	100	460	1	1	33000440	252	-2.77	0.77	12	0.12	-276.00	996.00	1350	20230214	-43.41	653	20231026	17.00	1350	-43.41	20230214	653	17.00	20231026	1350	-43.41	20230214	653	17.00	20231026	1.22	N	250930	100	33 억	35355	N	N	N	N
43	20231221	151009	57	100.00	KOSDAQ	화학	N	N	N	N	N	763	-15	5	-1.93	29283220	38589	275.30	778	778	742	1011	545	778	758.85	0.11	0	63	789	783	777	771	765	780	768	33	233	100	460	1	1	33000440	252	-2.76	0.77	12	0.12	-276.00	996.00	1350	20230214	-43.48	653	20231026	16.85	1350	-43.48	20230214	653	16.85	20231026	1350	-43.48	20230214	653	16.85	20231026	1.22	N	250930	100	33 억	35355	N	N	N	N
44	20231221	141006	57	100.00	KOSDAQ	화학	N	N	N	N	N	762	-16	5	-2.06	23415521	30798	219.72	778	778	754	1011	545	778	760.29	0.11	0	1894	789	783	777	771	765	780	768	33	233	100	460	1	1	33000440	251	-2.76	0.77	12	0.09	-276.00	996.00	1350	20230214	-43.56	653	20231026	16.69	1350	-43.56	20230214	653	16.69	20231026	1350	-43.56	20230214	653	16.69	20231026	1.22	N	250930	100	33 억	35355	N	N	N	N
45	20231221	131003	57	100.00	KOSDAQ	화학	N	N	N	N	N	758	-20	5	-2.57	22881395	30094	214.70	778	778	754	1011	545	778	760.33	0.11	0	1899	789	783	777	771	765	780	768	33	233	100	460	1	1	33000440	250	-2.75	0.76	12	0.09	-276.00	996.00	1350	20230214	-43.85	653	20231026	16.08	1350	-43.85	20230214	653	16.08	20231026	1350	-43.85	20230214	653	16.08	20231026	1.22	N	250930	100	33 억	35355	N	N	N	N
46	20231221	121010	57	100.00	KOSDAQ	화학	N	N	N	N	N	766	-12	5	-1.54	22770660	29948	213.65	778	778	754	1011	545	778	760.34	0.11	0	1899	789	783	777	771	765	780	768	33	233	100	460	1	1	33000440	253	-2.78	0.77	12	0.09	-276.00	996.00	1350	20230214	-43.26	653	20231026	17.30	1350	-43.26	20230214	653	17.30	20231026	1350	-43.26	20230214	653	17.30	20231026	1.22	N	250930	100	33 억	35355	N	N	N	N
47	20231221	111011	57	100.00	KOSDAQ	화학	N	N	N	N	N	768	-10	5	-1.29	5001051	6521	46.52	778	778	760	1011	545	778	766.91	0.11	0	126	789	783	777	771	765	780	768	33	233	100	460	1	1	33000440	253	-2.78	0.77	12	0.02	-276.00	996.00	1350	20230214	-43.11	653	20231026	17.61	1350	-43.11	20230214	653	17.61	20231026	1350	-43.11	20230214	653	17.61	20231026	1.22	N	250930	100	33 억	35355	N	N	N	N
48	20231221	101005	57	100.00	KOSDAQ	화학	N	N	N	N	N	766	-12	5	-1.54	3818864	4971	35.46	778	778	760	1011	545	778	768.23	0.11	0	43	789	783	777	771	765	780	768	33	233	100	460	1	1	33000440	253	-2.78	0.77	12	0.02	-276.00	996.00	1350	20230214	-43.26	653	20231026	17.30	1350	-43.26	20230214	653	17.30	20231026	1350	-43.26	20230214	653	17.30	20231026	1.22	N	250930	100	33 억	35355	N	N	N	N
49	20231221	091006	57	100.00	KOSDAQ	화학	N	N	N	N	N	761	-17	5	-2.19	2481850	3222	22.99	778	778	760	1011	545	778	770.28	0.11	0	361	789	783	777	771	765	780	768	33	233	100	460	1	1	33000440	251	-2.76	0.76	12	0.01	-276.00	996.00	1350	20230214	-43.63	653	20231026	16.54	1350	-43.63	20230214	653	16.54	20231026	1350	-43.63	20230214	653	16.54	20231026	1.22	N	250930	100	33 억	35355	N	N	N	N
50	20231220	161010	57	100.00	KOSDAQ	화학	N	N	N	N	N	778	-5	5	-0.64	10870527	14017	111.03	783	783	771	1017	549	783	775.52	0.11	0	57	798	790	780	772	762	794	776	33	234	100	460	1	1	33000440	257	-2.82	0.78	12	0.04	-276.00	996.00	1350	20230214	-42.37	653	20231026	19.14	1350	-42.37	20230214	653	19.14	20231026	1350	-42.37	20230214	653	19.14	20231026	1.23	N	250930	100	33 억	35298	N	N	N	N
51	20231220	151058	57	100.00	KOSDAQ	화학	N	N	N	N	N	775	-8	5	-1.02	10742157	13852	109.72	783	783	771	1017	549	783	775.50	0.11	0	57	798	790	780	772	762	794	776	33	234	100	460	1	1	33000440	256	-2.81	0.78	12	0.04	-276.00	996.00	1350	20230214	-42.59	653	20231026	18.68	1350	-42.59	20230214	653	18.68	20231026	1350	-42.59	20230214	653	18.68	20231026	1.23	N	250930	100	33 억	35298	N	N	N	N
52	20231220	141117	57	100.00	KOSDAQ	화학	N	N	N	N	N	774	-9	5	-1.15	6701806	8625	68.32	783	783	773	1017	549	783	777.02	0.11	0	31	798	790	780	772	762	794	776	33	234	100	460	1	1	33000440	255	-2.80	0.78	12	0.03	-276.00	996.00	1350	20230214	-42.67	653	20231026	18.53	1350	-42.67	20230214	653	18.53	20231026	1350	-42.67	20230214	653	18.53	20231026	1.23	N	250930	100	33 억	35298	N	N	N	N
53	20231220	131107	57	100.00	KOSDAQ	화학	N	N	N	N	N	776	-7	5	-0.89	4547247	5844	46.29	783	783	774	1017	549	783	778.11	0.11	0	33	798	790	780	772	762	794	776	33	234	100	460	1	1	33000440	256	-2.81	0.78	12	0.02	-276.00	996.00	1350	20230214	-42.52	653	20231026	18.84	1350	-42.52	20230214	653	18.84	20231026	1350	-42.52	20230214	653	18.84	20231026	1.23	N	250930	100	33 억	35298	N	N	N	N
54	20231220	121005	57	100.00	KOSDAQ	화학	N	N	N	N	N	776	-7	5	-0.89	4520016	5809	46.01	783	783	774	1017	549	783	778.11	0.11	0	33	798	790	780	772	762	794	776	33	234	100	460	1	1	33000440	256	-2.81	0.78	12	0.02	-276.00	996.00	1350	20230214	-42.52	653	20231026	18.84	1350	-42.52	20230214	653	18.84	20231026	1350	-42.52	20230214	653	18.84	20231026	1.23	N	250930	100	33 억	35298	N	N	N	N
55	20231220	111007	57	100.00	KOSDAQ	화학	N	N	N	N	N	779	-4	5	-0.51	3914712	5032	39.86	783	783	774	1017	549	783	777.96	0.11	0	33	798	790	780	772	762	794	776	33	234	100	460	1	1	33000440	257	-2.82	0.78	12	0.02	-276.00	996.00	1350	20230214	-42.30	653	20231026	19.30	1350	-42.30	20230214	653	19.30	20231026	1350	-42.30	20230214	653	19.30	20231026	1.23	N	250930	100	33 억	35298	N	N	N	N
56	20231220	101008	57	100.00	KOSDAQ	화학	N	N	N	N	N	774	-9	5	-1.15	2642640	3395	26.89	783	783	774	1017	549	783	778.39	0.11	0	30	798	790	780	772	762	794	776	33	234	100	460	1	1	33000440	255	-2.80	0.78	12	0.01	-276.00	996.00	1350	20230214	-42.67	653	20231026	18.53	1350	-42.67	20230214	653	18.53	20231026	1350	-42.67	20230214	653	18.53	20231026	1.23	N	250930	100	33 억	35298	N	N	N	N
57	20231220	091004	57	100.00	KOSDAQ	화학	N	N	N	N	N	780	-3	5	-0.38	590848	755	5.98	783	783	780	1017	549	783	782.58	0.11	0	0	798	790	780	772	762	794	776	33	234	100	460	1	1	33000440	257	-2.83	0.78	12	0.00	-276.00	996.00	1350	20230214	-42.22	653	20231026	19.45	1350	-42.22	20230214	653	19.45	20231026	1350	-42.22	20230214	653	19.45	20231026	1.23	N	250930	100	33 억	35298	N	N	N	N
58	20231219	161005	57	100.00	KOSDAQ	화학	N	N	N	N	N	783	3	2	0.38	9754525	12575	54.85	781	788	770	1014	546	780	775.71	0.11	0	-87	799	789	781	771	763	785	767	33	234	100	460	1	1	33000440	258	-2.84	0.79	12	0.04	-276.00	996.00	1350	20230214	-42.00	653	20231026	19.91	1350	-42.00	20230214	653	19.91	20231026	1350	-42.00	20230214	653	19.91	20231026	1.23	N	250930	100	33 억	35385	N	N	N	N
59	20231219	151009	57	100.00	KOSDAQ	화학	N	N	N	N	N	785	5	2	0.64	8841394	11403	49.73	781	788	770	1014	546	780	775.36	0.11	0	-86	799	789	781	771	763	785	767	33	234	100	460	1	1	33000440	259	-2.84	0.79	12	0.03	-276.00	996.00	1350	20230214	-41.85	653	20231026	20.21	1350	-41.85	20230214	653	20.21	20231026	1350	-41.85	20230214	653	20.21	20231026	1.23	N	250930	100	33 억	35385	N	N	N	N
60	20231219	141003	57	100.00	KOSDAQ	화학	N	N	N	N	N	783	3	2	0.38	8411128	10853	47.34	781	788	770	1014	546	780	775.00	0.11	0	-80	799	789	781	771	763	785	767	33	234	100	460	1	1	33000440	258	-2.84	0.79	12	0.03	-276.00	996.00	1350	20230214	-42.00	653	20231026	19.91	1350	-42.00	20230214	653	19.91	20231026	1350	-42.00	20230214	653	19.91	20231026	1.23	N	250930	100	33 억	35385	N	N	N	N
61	20231219	131009	57	100.00	KOSDAQ	화학	N	N	N	N	N	781	1	2	0.13	8323073	10741	46.85	781	781	770	1014	546	780	774.89	0.11	0	-80	799	789	781	771	763	785	767	33	234	100	460	1	1	33000440	258	-2.83	0.78	12	0.03	-276.00	996.00	1350	20230214	-42.15	653	20231026	19.60	1350	-42.15	20230214	653	19.60	20231026	1350	-42.15	20230214	653	19.60	20231026	1.23	N	250930	100	33 억	35385	N	N	N	N
62	20231219	121011	57	100.00	KOSDAQ	화학	N	N	N	N	N	780	0	3	0.00	7897073	10194	44.46	781	781	770	1014	546	780	774.68	0.11	0	-78	799	789	781	771	763	785	767	33	234	100	460	1	1	33000440	257	-2.83	0.78	12	0.03	-276.00	996.00	1350	20230214	-42.22	653	20231026	19.45	1350	-42.22	20230214	653	19.45	20231026	1350	-42.22	20230214	653	19.45	20231026	1.23	N	250930	100	33 억	35385	N	N	N	N
63	20231219	111007	57	100.00	KOSDAQ	화학	N	N	N	N	N	780	0	3	0.00	7222362	9329	40.69	781	781	770	1014	546	780	774.18	0.11	0	-74	799	789	781	771	763	785	767	33	234	100	460	1	1	33000440	257	-2.83	0.78	12	0.03	-276.00	996.00	1350	20230214	-42.22	653	20231026	19.45	1350	-42.22	20230214	653	19.45	20231026	1350	-42.22	20230214	653	19.45	20231026	1.23	N	250930	100	33 억	35385	N	N	N	N
64	20231219	101006	57	100.00	KOSDAQ	화학	N	N	N	N	N	780	0	3	0.00	1389627	1781	7.77	781	781	773	1014	546	780	780.25	0.11	0	-72	799	789	781	771	763	785	767	33	234	100	460	1	1	33000440	257	-2.83	0.78	12	0.01	-276.00	996.00	1350	20230214	-42.22	653	20231026	19.45	1350	-42.22	20230214	653	19.45	20231026	1350	-42.22	20230214	653	19.45	20231026	1.23	N	250930	100	33 억	35385	N	N	N	N
65	20231219	091002	57	100.00	KOSDAQ	화학	N	N	N	N	N	781	1	2	0.13	1052539	1348	5.88	781	781	780	1014	546	780	780.82	0.11	0	-53	799	789	781	771	763	785	767	33	234	100	460	1	1	33000440	258	-2.83	0.78	12	0.00	-276.00	996.00	1350	20230214	-42.15	653	20231026	19.60	1350	-42.15	20230214	653	19.60	20231026	1350	-42.15	20230214	653	19.60	20231026	1.23	N	250930	100	33 억	35385	N	N	N	N
66	20231218	161001	57	100.00	KOSDAQ	화학	N	N	N	N	N	780	7	2	0.91	17904300	22927	247.59	781	791	773	1004	542	773	780.93	0.11	0	-635	784	778	770	764	756	781	767	33	231	100	460	1	1	33000440	257	-2.83	0.78	12	0.07	-276.00	996.00	1350	20230214	-42.22	653	20231026	19.45	1350	-42.22	20230214	653	19.45	20231026	1350	-42.22	20230214	653	19.45	20231026	1.24	N	250930	100	33 억	36020	N	N	N	N
67	20231218	151004	57	100.00	KOSDAQ	화학	N	N	N	N	N	788	15	2	1.94	17487639	22393	241.83	781	791	773	1004	542	773	780.94	0.11	0	-643	784	778	770	764	756	781	767	33	231	100	460	1	1	33000440	260	-2.86	0.79	12	0.07	-276.00	996.00	1350	20230214	-41.63	653	20231026	20.67	1350	-41.63	20230214	653	20.67	20231026	1350	-41.63	20230214	653	20.67	20231026	1.24	N	250930	100	33 억	36020	N	N	N	N
68	20231218	140959	57	100.00	KOSDAQ	화학	N	N	N	N	N	783	10	2	1.29	16685280	21369	230.77	781	791	773	1004	542	773	780.82	0.11	0	-665	784	778	770	764	756	781	767	33	231	100	460	1	1	33000440	258	-2.84	0.79	12	0.06	-276.00	996.00	1350	20230214	-42.00	653	20231026	19.91	1350	-42.00	20230214	653	19.91	20231026	1350	-42.00	20230214	653	19.91	20231026	1.24	N	250930	100	33 억	36020	N	N	N	N
69	20231218	130959	57	100.00	KOSDAQ	화학	N	N	N	N	N	786	13	2	1.68	10984412	14079	152.04	781	791	773	1004	542	773	780.20	0.11	0	-665	784	778	770	764	756	781	767	33	231	100	460	1	1	33000440	259	-2.85	0.79	12	0.04	-276.00	996.00	1350	20230214	-41.78	653	20231026	20.37	1350	-41.78	20230214	653	20.37	20231026	1350	-41.78	20230214	653	20.37	20231026	1.24	N	250930	100	33 억	36020	N	N	N	N
70	20231218	120954	57	100.00	KOSDAQ	화학	N	N	N	N	N	779	6	2	0.78	10469528	13422	144.95	781	791	773	1004	542	773	780.03	0.11	0	-627	784	778	770	764	756	781	767	33	231	100	460	1	1	33000440	257	-2.82	0.78	12	0.04	-276.00	996.00	1350	20230214	-42.30	653	20231026	19.30	1350	-42.30	20230214	653	19.30	20231026	1350	-42.30	20230214	653	19.30	20231026	1.24	N	250930	100	33 억	36020	N	N	N	N
71	20231218	110957	57	100.00	KOSDAQ	화학	N	N	N	N	N	774	1	2	0.13	10139385	12996	140.35	781	791	773	1004	542	773	780.19	0.11	0	-663	784	778	770	764	756	781	767	33	231	100	460	1	1	33000440	255	-2.80	0.78	12	0.04	-276.00	996.00	1350	20230214	-42.67	653	20231026	18.53	1350	-42.67	20230214	653	18.53	20231026	1350	-42.67	20230214	653	18.53	20231026	1.24	N	250930	100	33 억	36020	N	N	N	N
72	20231218	100956	57	100.00	KOSDAQ	화학	N	N	N	N	N	785	12	2	1.55	7387584	9462	102.18	781	791	773	1004	542	773	780.76	0.11	0	-598	784	778	770	764	756	781	767	33	231	100	460	1	1	33000440	259	-2.84	0.79	12	0.03	-276.00	996.00	1350	20230214	-41.85	653	20231026	20.21	1350	-41.85	20230214	653	20.21	20231026	1350	-41.85	20230214	653	20.21	20231026	1.24	N	250930	100	33 억	36020	N	N	N	N
73	20231218	090953	57	100.00	KOSDAQ	화학	N	N	N	N	N	773	0	3	0.00	1472201	1893	20.44	781	781	773	1004	542	773	777.71	0.11	0	-233	784	778	770	764	756	781	767	33	231	100	460	1	1	33000440	255	-2.80	0.78	12	0.01	-276.00	996.00	1350	20230214	-42.74	653	20231026	18.38	1350	-42.74	20230214	653	18.38	20231026	1350	-42.74	20230214	653	18.38	20231026	1.24	N	250930	100	33 억	36020	N	N	N	N
74	20231215	160956	57	100.00	KOSDAQ	화학	N	N	N	N	N	773	6	2	0.78	7106547	9260	40.19	771	776	762	997	537	767	767.48	0.11	0	-24	777	772	768	763	759	770	761	33	230	100	460	1	1	33000440	255	-2.80	0.78	12	0.03	-276.00	996.00	1350	20230214	-42.74	653	20231026	18.38	1350	-42.74	20230214	653	18.38	20231026	1350	-42.74	20230214	653	18.38	20231026	1.26	N	250930	100	33 억	36044	N	N	N	N
75	20231215	150959	57	100.00	KOSDAQ	화학	N	N	N	N	N	765	-2	5	-0.26	5300821	6900	29.95	771	776	762	997	537	767	768.35	0.11	0	-92	777	772	768	763	759	770	761	33	230	100	460	1	1	33000440	252	-2.77	0.77	12	0.02	-276.00	996.00	1350	20230214	-43.33	653	20231026	17.15	1350	-43.33	20230214	653	17.15	20231026	1350	-43.33	20230214	653	17.15	20231026	1.26	N	250930	100	33 억	36044	N	N	N	N
76	20231215	140959	57	100.00	KOSDAQ	화학	N	N	N	N	N	767	0	3	0.00	3918800	5094	22.11	771	776	762	997	537	767	769.60	0.11	0	-90	777	772	768	763	759	770	761	33	230	100	460	1	1	33000440	253	-2.78	0.77	12	0.02	-276.00	996.00	1350	20230214	-43.19	653	20231026	17.46	1350	-43.19	20230214	653	17.46	20231026	1350	-43.19	20230214	653	17.46	20231026	1.26	N	250930	100	33 억	36044	N	N	N	N
77	20231215	130953	57	100.00	KOSDAQ	화학	N	N	N	N	N	770	3	2	0.39	3135674	4073	17.68	771	776	762	997	537	767	770.36	0.11	0	-91	777	772	768	763	759	770	761	33	230	100	460	1	1	33000440	254	-2.79	0.77	12	0.01	-276.00	996.00	1350	20230214	-42.96	653	20231026	17.92	1350	-42.96	20230214	653	17.92	20231026	1350	-42.96	20230214	653	17.92	20231026	1.26	N	250930	100	33 억	36044	N	N	N	N
78	20231215	120954	57	100.00	KOSDAQ	화학	N	N	N	N	N	767	0	3	0.00	2595147	3371	14.63	771	776	762	997	537	767	770.46	0.11	0	-60	777	772	768	763	759	770	761	33	230	100	460	1	1	33000440	253	-2.78	0.77	12	0.01	-276.00	996.00	1350	20230214	-43.19	653	20231026	17.46	1350	-43.19	20230214	653	17.46	20231026	1350	-43.19	20230214	653	17.46	20231026	1.26	N	250930	100	33 억	36044	N	N	N	N
79	20231215	110949	57	100.00	KOSDAQ	화학	N	N	N	N	N	768	1	2	0.13	2183810	2834	12.30	771	776	767	997	537	767	771.54	0.11	0	-58	777	772	768	763	759	770	761	33	230	100	460	1	1	33000440	253	-2.78	0.77	12	0.01	-276.00	996.00	1350	20230214	-43.11	653	20231026	17.61	1350	-43.11	20230214	653	17.61	20231026	1350	-43.11	20230214	653	17.61	20231026	1.26	N	250930	100	33 억	36044	N	N	N	N
80	20231215	100954	57	100.00	KOSDAQ	화학	N	N	N	N	N	769	2	2	0.26	1489554	1935	8.40	771	775	767	997	537	767	771.05	0.11	0	-43	777	772	768	763	759	770	761	33	230	100	460	1	1	33000440	254	-2.79	0.77	12	0.01	-276.00	996.00	1350	20230214	-43.04	653	20231026	17.76	1350	-43.04	20230214	653	17.76	20231026	1350	-43.04	20230214	653	17.76	20231026	1.26	N	250930	100	33 억	36044	N	N	N	N
81	20231215	090958	57	100.00	KOSDAQ	화학	N	N	N	N	N	773	6	2	0.78	1235925	1606	6.97	771	775	767	997	537	767	771.10	0.11	0	-34	777	772	768	763	759	770	761	33	230	100	460	1	1	33000440	255	-2.80	0.78	12	0.00	-276.00	996.00	1350	20230214	-42.74	653	20231026	18.38	1350	-42.74	20230214	653	18.38	20231026	1350	-42.74	20230214	653	18.38	20231026	1.26	N	250930	100	33 억	36044	N	N	N	N
82	20231214	160949	57	100.00	KOSDAQ	화학	N	N	N	N	N	767	2	2	0.26	17631785	23040	101.28	773	773	764	994	536	765	765.27	0.11	0	-1136	775	770	765	760	755	772	762	33	229	100	450	1	1	33000440	253	-2.78	0.77	12	0.07	-276.00	996.00	1350	20230214	-43.19	653	20231026	17.46	1350	-43.19	20230214	653	17.46	20231026	1350	-43.19	20230214	653	17.46	20231026	1.26	N	250930	100	33 억	37193	N	N	N	N
83	20231214	151024	57	100.00	KOSDAQ	화학	N	N	N	N	N	767	2	2	0.26	15167039	19815	87.11	773	773	764	994	536	765	765.43	0.11	0	-1116	775	770	765	760	755	772	762	33	229	100	450	1	1	33000440	253	-2.78	0.77	12	0.06	-276.00	996.00	1350	20230214	-43.19	653	20231026	17.46	1350	-43.19	20230214	653	17.46	20231026	1350	-43.19	20230214	653	17.46	20231026	1.26	N	250930	100	33 억	37193	N	N	N	N
84	20231214	140951	57	100.00	KOSDAQ	화학	N	N	N	N	N	766	1	2	0.13	13755953	17971	79.00	773	773	764	994	536	765	765.45	0.11	0	-1026	775	770	765	760	755	772	762	33	229	100	450	1	1	33000440	253	-2.78	0.77	12	0.05	-276.00	996.00	1350	20230214	-43.26	653	20231026	17.30	1350	-43.26	20230214	653	17.30	20231026	1350	-43.26	20230214	653	17.30	20231026	1.26	N	250930	100	33 억	37193	N	N	N	N
85	20231214	131020	57	100.00	KOSDAQ	화학	N	N	N	N	N	767	2	2	0.26	13379429	17480	76.84	773	773	764	994	536	765	765.41	0.11	0	-1009	775	770	765	760	755	772	762	33	229	100	450	1	1	33000440	253	-2.78	0.77	12	0.05	-276.00	996.00	1350	20230214	-43.19	653	20231026	17.46	1350	-43.19	20230214	653	17.46	20231026	1350	-43.19	20230214	653	17.46	20231026	1.26	N	250930	100	33 억	37193	N	N	N	N
86	20231214	121036	57	100.00	KOSDAQ	화학	N	N	N	N	N	765	0	3	0.00	13173880	17212	75.66	773	773	764	994	536	765	765.39	0.11	0	-1002	775	770	765	760	755	772	762	33	229	100	450	1	1	33000440	252	-2.77	0.77	12	0.05	-276.00	996.00	1350	20230214	-43.33	653	20231026	17.15	1350	-43.33	20230214	653	17.15	20231026	1350	-43.33	20230214	653	17.15	20231026	1.26	N	250930	100	33 억	37193	N	N	N	N
87	20231214	111009	57	100.00	KOSDAQ	화학	N	N	N	N	N	765	0	3	0.00	8367588	10922	48.01	773	773	764	994	536	765	766.12	0.11	0	-676	775	770	765	760	755	772	762	33	229	100	450	1	1	33000440	252	-2.77	0.77	12	0.03	-276.00	996.00	1350	20230214	-43.33	653	20231026	17.15	1350	-43.33	20230214	653	17.15	20231026	1350	-43.33	20230214	653	17.15	20231026	1.26	N	250930	100	33 억	37193	N	N	N	N
88	20231214	100941	57	100.00	KOSDAQ	화학	N	N	N	N	N	767	2	2	0.26	2469555	3213	14.12	773	773	765	994	536	765	768.61	0.11	0	-361	775	770	765	760	755	772	762	33	229	100	450	1	1	33000440	253	-2.78	0.77	12	0.01	-276.00	996.00	1350	20230214	-43.19	653	20231026	17.46	1350	-43.19	20230214	653	17.46	20231026	1350	-43.19	20230214	653	17.46	20231026	1.26	N	250930	100	33 억	37193	N	N	N	N
89	20231214	090921	57	100.00	KOSDAQ	화학	N	N	N	N	N	770	5	2	0.65	1218958	1583	6.96	773	773	767	994	536	765	770.03	0.11	0	-147	775	770	765	760	755	772	762	33	229	100	450	1	1	33000440	254	-2.79	0.77	12	0.00	-276.00	996.00	1350	20230214	-42.96	653	20231026	17.92	1350	-42.96	20230214	653	17.92	20231026	1350	-42.96	20230214	653	17.92	20231026	1.26	N	250930	100	33 억	37193	N	N	N	N
90	20231213	160946	57	100.00	KOSDAQ	화학	N	N	N	N	N	765	2	2	0.26	17374848	22748	73.70	763	770	760	991	535	763	763.80	0.12	0	-2263	771	766	759	754	747	769	757	33	228	100	450	1	1	33000440	252	-2.77	0.77	12	0.07	-276.00	996.00	1350	20230214	-43.33	653	20231026	17.15	1350	-43.33	20230214	653	17.15	20231026	1350	-43.33	20230214	653	17.15	20231026	1.26	N	250930	100	33 억	39456	N	N	N	N
91	20231213	151006	57	100.00	KOSDAQ	화학	N	N	N	N	N	762	-1	5	-0.13	17012118	22273	72.16	763	770	760	991	535	763	763.80	0.12	0	-2369	771	766	759	754	747	769	757	33	228	100	450	1	1	33000440	251	-2.76	0.77	12	0.07	-276.00	996.00	1350	20230214	-43.56	653	20231026	16.69	1350	-43.56	20230214	653	16.69	20231026	1350	-43.56	20230214	653	16.69	20231026	1.26	N	250930	100	33 억	39456	N	N	N	N
92	20231213	141006	57	100.00	KOSDAQ	화학	N	N	N	N	N	765	2	2	0.26	15136485	19820	64.22	763	770	760	991	535	763	763.70	0.12	0	-2345	771	766	759	754	747	769	757	33	228	100	450	1	1	33000440	252	-2.77	0.77	12	0.06	-276.00	996.00	1350	20230214	-43.33	653	20231026	17.15	1350	-43.33	20230214	653	17.15	20231026	1350	-43.33	20230214	653	17.15	20231026	1.26	N	250930	100	33 억	39456	N	N	N	N
93	20231213	131012	57	100.00	KOSDAQ	화학	N	N	N	N	N	765	2	2	0.26	15051571	19709	63.86	763	770	760	991	535	763	763.69	0.12	0	-2344	771	766	759	754	747	769	757	33	228	100	450	1	1	33000440	252	-2.77	0.77	12	0.06	-276.00	996.00	1350	20230214	-43.33	653	20231026	17.15	1350	-43.33	20230214	653	17.15	20231026	1350	-43.33	20230214	653	17.15	20231026	1.26	N	250930	100	33 억	39456	N	N	N	N
94	20231213	121006	57	100.00	KOSDAQ	화학	N	N	N	N	N	765	2	2	0.26	13667265	17894	57.98	763	770	760	991	535	763	763.79	0.12	0	-2314	771	766	759	754	747	769	757	33	228	100	450	1	1	33000440	252	-2.77	0.77	12	0.05	-276.00	996.00	1350	20230214	-43.33	653	20231026	17.15	1350	-43.33	20230214	653	17.15	20231026	1350	-43.33	20230214	653	17.15	20231026	1.26	N	250930	100	33 억	39456	N	N	N	N
95	20231213	111008	57	100.00	KOSDAQ	화학	N	N	N	N	N	760	-3	5	-0.39	12794542	16752	54.28	763	770	760	991	535	763	763.76	0.12	0	-1826	771	766	759	754	747	769	757	33	228	100	450	1	1	33000440	251	-2.75	0.76	12	0.05	-276.00	996.00	1350	20230214	-43.70	653	20231026	16.39	1350	-43.70	20230214	653	16.39	20231026	1350	-43.70	20230214	653	16.39	20231026	1.26	N	250930	100	33 억	39456	N	N	N	N
96	20231213	101015	57	100.00	KOSDAQ	화학	N	N	N	N	N	763	0	3	0.00	7453482	9752	31.60	763	770	763	991	535	763	764.30	0.12	0	-1630	771	766	759	754	747	769	757	33	228	100	450	1	1	33000440	252	-2.76	0.77	12	0.03	-276.00	996.00	1350	20230214	-43.48	653	20231026	16.85	1350	-43.48	20230214	653	16.85	20231026	1350	-43.48	20230214	653	16.85	20231026	1.26	N	250930	100	33 억	39456	N	N	N	N
97	20231213	091001	57	100.00	KOSDAQ	화학	N	N	N	N	N	767	4	2	0.52	3173701	4150	13.45	763	770	763	991	535	763	764.75	0.12	0	-1152	771	766	759	754	747	769	757	33	228	100	450	1	1	33000440	253	-2.78	0.77	12	0.01	-276.00	996.00	1350	20230214	-43.19	653	20231026	17.46	1350	-43.19	20230214	653	17.46	20231026	1350	-43.19	20230214	653	17.46	20231026	1.26	N	250930	100	33 억	39456	N	N	N	N
98	20231212	160927	57	100.00	KOSDAQ	화학	N	N	N	N	N	763	11	2	1.46	23290272	30819	43.44	752	764	752	977	527	752	755.71	0.11	0	1615	784	768	752	736	720	776	744	33	225	100	450	1	1	33000440	252	-2.76	0.77	12	0.09	-276.00	996.00	1350	20230214	-43.48	653	20231026	16.85	1350	-43.48	20230214	653	16.85	20231026	1350	-43.48	20230214	653	16.85	20231026	1.26	N	250930	100	33 억	37841	N	N	N	N
99	20231212	150934	57	100.00	KOSDAQ	화학	N	N	N	N	N	753	1	2	0.13	22226215	29418	41.47	752	764	752	977	527	752	755.53	0.11	0	1800	784	768	752	736	720	776	744	33	225	100	450	1	1	33000440	248	-2.73	0.76	12	0.09	-276.00	996.00	1350	20230214	-44.22	653	20231026	15.31	1350	-44.22	20230214	653	15.31	20231026	1350	-44.22	20230214	653	15.31	20231026	1.26	N	250930	100	33 억	37841	N	N	N	N
100	20231212	140843	57	100.00	KOSDAQ	화학	N	N	N	N	N	758	6	2	0.80	16694198	22087	31.13	752	764	752	977	527	752	755.84	0.11	0	1630	784	768	752	736	720	776	744	33	225	100	450	1	1	33000440	250	-2.75	0.76	12	0.07	-276.00	996.00	1350	20230214	-43.85	653	20231026	16.08	1350	-43.85	20230214	653	16.08	20231026	1350	-43.85	20230214	653	16.08	20231026	1.26	N	250930	100	33 억	37841	N	N	N	N
101	20231212	130847	57	100.00	KOSDAQ	화학	N	N	N	N	N	754	2	2	0.27	13725417	18165	25.61	752	763	752	977	527	752	755.60	0.11	0	1551	784	768	752	736	720	776	744	33	225	100	450	1	1	33000440	249	-2.73	0.76	12	0.06	-276.00	996.00	1350	20230214	-44.15	653	20231026	15.47	1350	-44.15	20230214	653	15.47	20231026	1350	-44.15	20230214	653	15.47	20231026	1.26	N	250930	100	33 억	37841	N	N	N	N
102	20231212	120837	57	100.00	KOSDAQ	화학	N	N	N	N	N	752	0	3	0.00	13387624	17717	24.97	752	763	752	977	527	752	755.64	0.11	0	1513	784	768	752	736	720	776	744	33	225	100	450	1	1	33000440	248	-2.72	0.76	12	0.05	-276.00	996.00	1350	20230214	-44.30	653	20231026	15.16	1350	-44.30	20230214	653	15.16	20231026	1350	-44.30	20230214	653	15.16	20231026	1.26	N	250930	100	33 억	37841	N	N	N	N
103	20231212	110853	57	100.00	KOSDAQ	화학	N	N	N	N	N	753	1	2	0.13	12755595	16878	23.79	752	763	752	977	527	752	755.75	0.11	0	1485	784	768	752	736	720	776	744	33	225	100	450	1	1	33000440	248	-2.73	0.76	12	0.05	-276.00	996.00	1350	20230214	-44.22	653	20231026	15.31	1350	-44.22	20230214	653	15.31	20231026	1350	-44.22	20230214	653	15.31	20231026	1.26	N	250930	100	33 억	37841	N	N	N	N
104	20231212	100926	57	100.00	KOSDAQ	화학	N	N	N	N	N	757	5	2	0.66	9912614	13125	18.50	752	763	752	977	527	752	755.25	0.11	0	1002	784	768	752	736	720	776	744	33	225	100	450	1	1	33000440	250	-2.74	0.76	12	0.04	-276.00	996.00	1350	20230214	-43.93	653	20231026	15.93	1350	-43.93	20230214	653	15.93	20231026	1350	-43.93	20230214	653	15.93	20231026	1.26	N	250930	100	33 억	37841	N	N	N	N
105	20231212	090926	57	100.00	KOSDAQ	화학	N	N	N	N	N	763	11	2	1.46	3658062	4863	6.85	752	763	752	977	527	752	752.22	0.11	0	-687	784	768	752	736	720	776	744	33	225	100	450	1	1	33000440	252	-2.76	0.77	12	0.01	-276.00	996.00	1350	20230214	-43.48	653	20231026	16.85	1350	-43.48	20230214	653	16.85	20231026	1350	-43.48	20230214	653	16.85	20231026	1.26	N	250930	100	33 억	37841	N	N	N	N
106	20231211	160929	57	100.00	KOSDAQ	화학	N	N	N	N	N	752	16	2	2.17	53232953	70935	264.29	736	768	736	956	516	736	750.45	0.11	-703	176	746	740	732	726	718	744	730	33	220	100	440	1	1	33000440	248	-2.72	0.76	12	0.21	-276.00	996.00	1370	20221207	-45.11	653	20231026	15.16	1350	-44.30	20230214	653	15.16	20231026	1350	-44.30	20230214	653	15.16	20231026	1.26	N	250930	100	33 억	36962	N	N	N	N
107	20231211	150926	57	100.00	KOSDAQ	화학	N	N	N	N	N	757	21	2	2.85	33614318	45054	167.86	736	760	736	956	516	736	746.09	0.11	-703	455	746	740	732	726	718	744	730	33	220	100	440	1	1	33000440	250	-2.74	0.76	12	0.14	-276.00	996.00	1370	20221207	-44.74	653	20231026	15.93	1350	-43.93	20230214	653	15.93	20231026	1350	-43.93	20230214	653	15.93	20231026	1.26	N	250930	100	33 억	36962	N	N	N	N
108	20231211	140925	57	100.00	KOSDAQ	화학	N	N	N	N	N	755	19	2	2.58	29649906	39810	148.32	736	760	736	956	516	736	744.79	0.11	-703	609	746	740	732	726	718	744	730	33	220	100	440	1	1	33000440	249	-2.74	0.76	12	0.12	-276.00	996.00	1370	20221207	-44.89	653	20231026	15.62	1350	-44.07	20230214	653	15.62	20231026	1350	-44.07	20230214	653	15.62	20231026	1.26	N	250930	100	33 억	36962	N	N	N	N
109	20231211	130925	57	100.00	KOSDAQ	화학	N	N	N	N	N	753	17	2	2.31	29646139	39805	148.30	736	760	736	956	516	736	744.78	0.11	-703	613	746	740	732	726	718	744	730	33	220	100	440	1	1	33000440	248	-2.73	0.76	12	0.12	-276.00	996.00	1370	20221207	-45.04	653	20231026	15.31	1350	-44.22	20230214	653	15.31	20231026	1350	-44.22	20230214	653	15.31	20231026	1.26	N	250930	100	33 억	36962	N	N	N	N
110	20231211	120926	57	100.00	KOSDAQ	화학	N	N	N	N	N	752	16	2	2.17	28375194	38104	141.97	736	760	736	956	516	736	744.68	0.11	-703	533	746	740	732	726	718	744	730	33	220	100	440	1	1	33000440	248	-2.72	0.76	12	0.12	-276.00	996.00	1370	20221207	-45.11	653	20231026	15.16	1350	-44.30	20230214	653	15.16	20231026	1350	-44.30	20230214	653	15.16	20231026	1.26	N	250930	100	33 억	36962	N	N	N	N
111	20231211	110922	57	100.00	KOSDAQ	화학	N	N	N	N	N	745	9	2	1.22	26922192	36146	134.67	736	760	736	956	516	736	744.82	0.11	-703	579	746	740	732	726	718	744	730	33	220	100	440	1	1	33000440	246	-2.70	0.75	12	0.11	-276.00	996.00	1370	20221207	-45.62	653	20231026	14.09	1350	-44.81	20230214	653	14.09	20231026	1350	-44.81	20230214	653	14.09	20231026	1.26	N	250930	100	33 억	36962	N	N	N	N
112	20231211	100920	57	100.00	KOSDAQ	화학	N	N	N	N	N	744	8	2	1.09	23613972	31733	118.23	736	760	736	956	516	736	744.15	0.11	-703	3148	746	740	732	726	718	744	730	33	220	100	440	1	1	33000440	246	-2.70	0.75	12	0.10	-276.00	996.00	1370	20221207	-45.69	653	20231026	13.94	1350	-44.89	20230214	653	13.94	20231026	1350	-44.89	20230214	653	13.94	20231026	1.26	N	250930	100	33 억	36962	N	N	N	N
113	20231211	090921	57	100.00	KOSDAQ	화학	N	N	N	N	N	749	13	2	1.77	11271974	15251	56.82	736	750	736	956	516	736	739.10	0.11	-703	-437	746	740	732	726	718	744	730	33	220	100	440	1	1	33000440	247	-2.71	0.75	12	0.05	-276.00	996.00	1370	20221207	-45.33	653	20231026	14.70	1350	-44.52	20230214	653	14.70	20231026	1350	-44.52	20230214	653	14.70	20231026	1.26	N	250930	100	33 억	36962	N	N	N	N
114	20231208	160911	57	100.00	KOSDAQ	화학	N	N	N	N	N	736	12	2	1.66	19566645	26840	54.87	724	738	724	941	507	724	729.01	0.11	0	702	772	748	736	712	700	742	706	33	217	100	430	1	1	33000440	243	-2.67	0.74	12	0.08	-276.00	996.00	1385	20221206	-46.86	653	20231026	12.71	1350	-45.48	20230214	653	12.71	20231026	1350	-45.48	20230214	653	12.71	20231026	1.26	N	250930	100	33 억	36962	N	N	N	N
115	20231208	150916	57	100.00	KOSDAQ	화학	N	N	N	N	N	737	13	2	1.80	19114760	26225	53.62	724	738	724	941	507	724	728.88	0.11	0	704	772	748	736	712	700	742	706	33	217	100	430	1	1	33000440	243	-2.67	0.74	12	0.08	-276.00	996.00	1385	20221206	-46.79	653	20231026	12.86	1350	-45.41	20230214	653	12.86	20231026	1350	-45.41	20230214	653	12.86	20231026	1.26	N	250930	100	33 억	36962	N	N	N	N
116	20231208	140913	57	100.00	KOSDAQ	화학	N	N	N	N	N	733	9	2	1.24	16122088	22148	45.28	724	736	724	941	507	724	727.93	0.11	0	501	772	748	736	712	700	742	706	33	217	100	430	1	1	33000440	242	-2.66	0.74	12	0.07	-276.00	996.00	1385	20221206	-47.08	653	20231026	12.25	1350	-45.70	20230214	653	12.25	20231026	1350	-45.70	20230214	653	12.25	20231026	1.26	N	250930	100	33 억	36962	N	N	N	N
117	20231208	130912	57	100.00	KOSDAQ	화학	N	N	N	N	N	732	8	2	1.10	14322027	19684	40.24	724	736	724	941	507	724	727.60	0.11	0	465	772	748	736	712	700	742	706	33	217	100	430	1	1	33000440	242	-2.65	0.73	12	0.06	-276.00	996.00	1385	20221206	-47.15	653	20231026	12.10	1350	-45.78	20230214	653	12.10	20231026	1350	-45.78	20230214	653	12.10	20231026	1.26	N	250930	100	33 억	36962	N	N	N	N
118	20231208	120910	57	100.00	KOSDAQ	화학	N	N	N	N	N	731	7	2	0.97	14192537	19507	39.88	724	736	724	941	507	724	727.56	0.11	0	416	772	748	736	712	700	742	706	33	217	100	430	1	1	33000440	241	-2.65	0.73	12	0.06	-276.00	996.00	1385	20221206	-47.22	653	20231026	11.94	1350	-45.85	20230214	653	11.94	20231026	1350	-45.85	20230214	653	11.94	20231026	1.26	N	250930	100	33 억	36962	N	N	N	N
119	20231208	110906	57	100.00	KOSDAQ	화학	N	N	N	N	N	729	5	2	0.69	9497924	13070	26.72	724	736	724	941	507	724	726.70	0.11	0	499	772	748	736	712	700	742	706	33	217	100	430	1	1	33000440	241	-2.64	0.73	12	0.04	-276.00	996.00	1385	20221206	-47.36	653	20231026	11.64	1350	-46.00	20230214	653	11.64	20231026	1350	-46.00	20230214	653	11.64	20231026	1.26	N	250930	100	33 억	36962	N	N	N	N
120	20231208	100915	57	100.00	KOSDAQ	화학	N	N	N	N	N	735	11	2	1.52	8713915	11996	24.53	724	736	724	941	507	724	726.40	0.11	0	317	772	748	736	712	700	742	706	33	217	100	430	1	1	33000440	243	-2.66	0.74	12	0.04	-276.00	996.00	1385	20221206	-46.93	653	20231026	12.56	1350	-45.56	20230214	653	12.56	20231026	1350	-45.56	20230214	653	12.56	20231026	1.26	N	250930	100	33 억	36962	N	N	N	N
121	20231208	090904	57	100.00	KOSDAQ	화학	N	N	N	N	N	725	1	2	0.14	7320930	10098	20.64	724	736	724	941	507	724	724.99	0.11	0	146	772	748	736	712	700	742	706	33	217	100	430	1	1	33000440	239	-2.63	0.73	12	0.03	-276.00	996.00	1385	20221206	-47.65	653	20231026	11.03	1350	-46.30	20230214	653	11.03	20231026	1350	-46.30	20230214	653	11.03	20231026	1.26	N	250930	100	33 억	36962	N	N	N	N
122	20231207	160908	57	100.00	KOSDAQ	화학	N	N	N	N	N	724	-36	5	-4.74	35849064	48199	95.75	753	760	724	988	532	760	744.00	0.11	0	926	770	764	754	748	738	768	752	33	228	100	450	1	1	33000440	239	-2.62	0.73	12	0.15	-276.00	996.00	1425	20221205	-49.19	653	20231026	10.87	1350	-46.37	20230214	653	10.87	20231026	1370	-47.15	20221207	653	10.87	20231026	1.26	N	250930	100	33 억	36036	N	N	N	N
123	20231207	150910	57	100.00	KOSDAQ	화학	N	N	N	N	N	739	-21	5	-2.76	23778237	31663	62.90	753	760	738	988	532	760	750.98	0.11	0	3820	770	764	754	748	738	768	752	33	228	100	450	1	1	33000440	244	-2.68	0.74	12	0.10	-276.00	996.00	1425	20221205	-48.14	653	20231026	13.17	1350	-45.26	20230214	653	13.17	20231026	1370	-46.06	20221207	653	13.17	20231026	1.26	N	250930	100	33 억	36036	N	N	N	N
124	20231207	140905	57	100.00	KOSDAQ	화학	N	N	N	N	N	742	-18	5	-2.37	23345486	31077	61.74	753	760	740	988	532	760	751.21	0.11	0	3817	770	764	754	748	738	768	752	33	228	100	450	1	1	33000440	245	-2.69	0.74	12	0.09	-276.00	996.00	1425	20221205	-47.93	653	20231026	13.63	1350	-45.04	20230214	653	13.63	20231026	1370	-45.84	20221207	653	13.63	20231026	1.26	N	250930	100	33 억	36036	N	N	N	N
125	20231207	130904	57	100.00	KOSDAQ	화학	N	N	N	N	N	745	-15	5	-1.97	22260144	29613	58.83	753	760	740	988	532	760	751.70	0.11	0	3880	770	764	754	748	738	768	752	33	228	100	450	1	1	33000440	246	-2.70	0.75	12	0.09	-276.00	996.00	1425	20221205	-47.72	653	20231026	14.09	1350	-44.81	20230214	653	14.09	20231026	1370	-45.62	20221207	653	14.09	20231026	1.26	N	250930	100	33 억	36036	N	N	N	N
126	20231207	120906	57	100.00	KOSDAQ	화학	N	N	N	N	N	750	-10	5	-1.32	21727402	28895	57.40	753	760	741	988	532	760	751.94	0.11	0	3874	770	764	754	748	738	768	752	33	228	100	450	1	1	33000440	248	-2.72	0.75	12	0.09	-276.00	996.00	1425	20221205	-47.37	653	20231026	14.85	1350	-44.44	20230214	653	14.85	20231026	1370	-45.26	20221207	653	14.85	20231026	1.26	N	250930	100	33 억	36036	N	N	N	N
127	20231207	110901	57	100.00	KOSDAQ	화학	N	N	N	N	N	758	-2	5	-0.26	6246352	8269	16.43	753	760	753	988	532	760	755.39	0.11	0	-134	770	764	754	748	738	768	752	33	228	100	450	1	1	33000440	250	-2.75	0.76	12	0.03	-276.00	996.00	1425	20221205	-46.81	653	20231026	16.08	1350	-43.85	20230214	653	16.08	20231026	1370	-44.67	20221207	653	16.08	20231026	1.26	N	250930	100	33 억	36036	N	N	N	N
128	20231207	100859	57	100.00	KOSDAQ	화학	N	N	N	N	N	757	-3	5	-0.39	6167332	8165	16.22	753	760	753	988	532	760	755.34	0.11	0	-138	770	764	754	748	738	768	752	33	228	100	450	1	1	33000440	250	-2.74	0.76	12	0.02	-276.00	996.00	1425	20221205	-46.88	653	20231026	15.93	1350	-43.93	20230214	653	15.93	20231026	1370	-44.74	20221207	653	15.93	20231026	1.26	N	250930	100	33 억	36036	N	N	N	N
129	20231207	090906	57	100.00	KOSDAQ	화학	N	N	N	N	N	759	-1	5	-0.13	4154678	5505	10.94	753	760	753	988	532	760	754.71	0.11	0	-479	770	764	754	748	738	768	752	33	228	100	450	1	1	33000440	250	-2.75	0.76	12	0.02	-276.00	996.00	1425	20221205	-46.74	653	20231026	16.23	1350	-43.78	20230214	653	16.23	20231026	1370	-44.60	20221207	653	16.23	20231026	1.26	N	250930	100	33 억	36036	N	N	N	N
130	20231206	160857	57	100.00	KOSDAQ	화학	N	N	N	N	N	760	9	2	1.20	37807202	50329	71.80	751	760	744	976	526	751	751.19	0.12	0	-2479	806	778	752	724	698	792	738	33	225	100	450	1	1	33000440	251	-2.75	0.76	12	0.15	-276.00	996.00	1445	20221202	-47.40	653	20231026	16.39	1350	-43.70	20230214	653	16.39	20231026	1385	-45.13	20221206	653	16.39	20231026	1.27	N	250930	100	33 억	38484	N	N	N	N
131	20231206	150910	57	100.00	KOSDAQ	화학	N	N	N	N	N	758	7	2	0.93	36300494	48344	68.97	751	759	744	976	526	751	750.88	0.12	0	-2479	806	778	752	724	698	792	738	33	225	100	450	1	1	33000440	250	-2.75	0.76	12	0.15	-276.00	996.00	1445	20221202	-47.54	653	20231026	16.08	1350	-43.85	20230214	653	16.08	20231026	1385	-45.27	20221206	653	16.08	20231026	1.27	N	250930	100	33 억	38484	N	N	N	N
132	20231206	140907	57	100.00	KOSDAQ	화학	N	N	N	N	N	756	5	2	0.67	33765828	44989	64.18	751	757	744	976	526	751	750.54	0.12	0	-2430	806	778	752	724	698	792	738	33	225	100	450	1	1	33000440	249	-2.74	0.76	12	0.14	-276.00	996.00	1445	20221202	-47.68	653	20231026	15.77	1350	-44.00	20230214	653	15.77	20231026	1385	-45.42	20221206	653	15.77	20231026	1.27	N	250930	100	33 억	38484	N	N	N	N
133	20231206	130857	57	100.00	KOSDAQ	화학	N	N	N	N	N	750	-1	5	-0.13	20812726	27759	39.60	751	754	744	976	526	751	749.76	0.12	0	-2512	806	778	752	724	698	792	738	33	225	100	450	1	1	33000440	248	-2.72	0.75	12	0.08	-276.00	996.00	1445	20221202	-48.10	653	20231026	14.85	1350	-44.44	20230214	653	14.85	20231026	1385	-45.85	20221206	653	14.85	20231026	1.27	N	250930	100	33 억	38484	N	N	N	N
134	20231206	120856	57	100.00	KOSDAQ	화학	N	N	N	N	N	747	-4	5	-0.53	20576654	27443	39.15	751	754	744	976	526	751	749.80	0.12	0	-2545	806	778	752	724	698	792	738	33	225	100	450	1	1	33000440	247	-2.71	0.75	12	0.08	-276.00	996.00	1445	20221202	-48.30	653	20231026	14.40	1350	-44.67	20230214	653	14.40	20231026	1385	-46.06	20221206	653	14.40	20231026	1.27	N	250930	100	33 억	38484	N	N	N	N
135	20231206	110909	57	100.00	KOSDAQ	화학	N	N	N	N	N	745	-6	5	-0.80	20494577	27333	38.99	751	754	744	976	526	751	749.81	0.12	0	-2543	806	778	752	724	698	792	738	33	225	100	450	1	1	33000440	246	-2.70	0.75	12	0.08	-276.00	996.00	1445	20221202	-48.44	653	20231026	14.09	1350	-44.81	20230214	653	14.09	20231026	1385	-46.21	20221206	653	14.09	20231026	1.27	N	250930	100	33 억	38484	N	N	N	N
136	20231206	100857	57	100.00	KOSDAQ	화학	N	N	N	N	N	744	-7	5	-0.93	17239212	22959	32.75	751	754	744	976	526	751	750.87	0.12	0	-2528	806	778	752	724	698	792	738	33	225	100	450	1	1	33000440	246	-2.70	0.75	12	0.07	-276.00	996.00	1445	20221202	-48.51	653	20231026	13.94	1350	-44.89	20230214	653	13.94	20231026	1385	-46.28	20221206	653	13.94	20231026	1.27	N	250930	100	33 억	38484	N	N	N	N
137	20231206	090900	57	100.00	KOSDAQ	화학	N	N	N	N	N	751	0	3	0.00	13952269	18577	26.50	751	754	751	976	526	751	751.05	0.12	0	-2436	806	778	752	724	698	792	738	33	225	100	450	1	1	33000440	248	-2.72	0.75	12	0.06	-276.00	996.00	1445	20221202	-48.03	653	20231026	15.01	1350	-44.37	20230214	653	15.01	20231026	1385	-45.78	20221206	653	15.01	20231026	1.27	N	250930	100	33 억	38484	N	N	N	N
138	20231205	160904	57	100.00	KOSDAQ	화학	N	N	N	N	N	751	28	2	3.87	52710150	70095	211.52	726	780	726	939	507	723	751.98	0.12	0	-639	733	728	719	714	705	730	716	33	216	100	430	1	1	33000440	248	-2.72	0.75	12	0.21	-276.00	996.00	1565	20221201	-52.01	653	20231026	15.01	1350	-44.37	20230214	653	15.01	20231026	1425	-47.30	20221205	653	15.01	20231026	1.23	N	250930	100	33 억	39089	N	N	N	N
139	20231205	150900	57	100.00	KOSDAQ	화학	N	N	N	N	N	741	18	2	2.49	50702537	67411	203.42	726	780	726	939	507	723	752.14	0.12	0	-497	733	728	719	714	705	730	716	33	216	100	430	1	1	33000440	245	-2.68	0.74	12	0.20	-276.00	996.00	1565	20221201	-52.65	653	20231026	13.48	1350	-45.11	20230214	653	13.48	20231026	1425	-48.00	20221205	653	13.48	20231026	1.23	N	250930	100	33 억	39089	N	N	N	N
140	20231205	140900	57	100.00	KOSDAQ	화학	N	N	N	N	N	751	28	2	3.87	46896347	62282	187.94	726	780	726	939	507	723	752.97	0.12	0	-704	733	728	719	714	705	730	716	33	216	100	430	1	1	33000440	248	-2.72	0.75	12	0.19	-276.00	996.00	1565	20221201	-52.01	653	20231026	15.01	1350	-44.37	20230214	653	15.01	20231026	1425	-47.30	20221205	653	15.01	20231026	1.23	N	250930	100	33 억	39089	N	N	N	N
141	20231205	130855	57	100.00	KOSDAQ	화학	N	N	N	N	N	751	28	2	3.87	41288336	54772	165.28	726	780	726	939	507	723	753.82	0.12	0	-498	733	728	719	714	705	730	716	33	216	100	430	1	1	33000440	248	-2.72	0.75	12	0.17	-276.00	996.00	1565	20221201	-52.01	653	20231026	15.01	1350	-44.37	20230214	653	15.01	20231026	1425	-47.30	20221205	653	15.01	20231026	1.23	N	250930	100	33 억	39089	N	N	N	N
142	20231205	120853	57	100.00	KOSDAQ	화학	N	N	N	N	N	748	25	2	3.46	39950444	52988	159.90	726	780	726	939	507	723	753.95	0.12	0	-486	733	728	719	714	705	730	716	33	216	100	430	1	1	33000440	247	-2.71	0.75	12	0.16	-276.00	996.00	1565	20221201	-52.20	653	20231026	14.55	1350	-44.59	20230214	653	14.55	20231026	1425	-47.51	20221205	653	14.55	20231026	1.23	N	250930	100	33 억	39089	N	N	N	N
143	20231205	110854	57	100.00	KOSDAQ	화학	N	N	N	N	N	747	24	2	3.32	38899311	51584	155.66	726	780	726	939	507	723	754.10	0.12	0	-431	733	728	719	714	705	730	716	33	216	100	430	1	1	33000440	247	-2.71	0.75	12	0.16	-276.00	996.00	1565	20221201	-52.27	653	20231026	14.40	1350	-44.67	20230214	653	14.40	20231026	1425	-47.58	20221205	653	14.40	20231026	1.23	N	250930	100	33 억	39089	N	N	N	N
144	20231205	100858	57	100.00	KOSDAQ	화학	N	N	N	N	N	740	17	2	2.35	36113980	47879	144.48	726	780	726	939	507	723	754.28	0.12	0	-263	733	728	719	714	705	730	716	33	216	100	430	1	1	33000440	244	-2.68	0.74	12	0.15	-276.00	996.00	1565	20221201	-52.72	653	20231026	13.32	1350	-45.19	20230214	653	13.32	20231026	1425	-48.07	20221205	653	13.32	20231026	1.23	N	250930	100	33 억	39089	N	N	N	N
145	20231205	090852	57	100.00	KOSDAQ	화학	N	N	N	N	N	735	12	2	1.66	4159324	5667	17.10	726	754	726	939	507	723	733.96	0.12	0	278	733	728	719	714	705	730	716	33	216	100	430	1	1	33000440	243	-2.66	0.74	12	0.02	-276.00	996.00	1565	20221201	-53.04	653	20231026	12.56	1350	-45.56	20230214	653	12.56	20231026	1425	-48.42	20221205	653	12.56	20231026	1.23	N	250930	100	33 억	39089	N	N	N	N
146	20231204	160849	57	100.00	KOSDAQ	화학	N	N	N	N	N	723	6	2	0.84	23807562	33139	45.12	717	724	710	932	502	717	718.42	0.12	0	-819	767	741	729	703	691	736	698	33	215	100	430	1	1	33000440	239	-2.62	0.73	12	0.10	-276.00	996.00	1565	20221201	-53.80	653	20231026	10.72	1350	-46.44	20230214	653	10.72	20231026	1425	-49.26	20221205	653	10.72	20231026	1.22	N	250930	100	33 억	39851	N	N	N	N
147	20231204	150854	57	100.00	KOSDAQ	화학	N	N	N	N	N	720	3	2	0.42	22779773	31717	43.19	717	724	710	932	502	717	718.22	0.12	0	-818	767	741	729	703	691	736	698	33	215	100	430	1	1	33000440	238	-2.61	0.72	12	0.10	-276.00	996.00	1565	20221201	-53.99	653	20231026	10.26	1350	-46.67	20230214	653	10.26	20231026	1425	-49.47	20221205	653	10.26	20231026	1.22	N	250930	100	33 억	39851	N	N	N	N
148	20231204	140847	57	100.00	KOSDAQ	화학	N	N	N	N	N	719	2	2	0.28	21368736	29755	40.52	717	724	710	932	502	717	718.16	0.12	0	-761	767	741	729	703	691	736	698	33	215	100	430	1	1	33000440	237	-2.61	0.72	12	0.09	-276.00	996.00	1565	20221201	-54.06	653	20231026	10.11	1350	-46.74	20230214	653	10.11	20231026	1425	-49.54	20221205	653	10.11	20231026	1.22	N	250930	100	33 억	39851	N	N	N	N
149	20231204	130846	57	100.00	KOSDAQ	화학	N	N	N	N	N	718	1	2	0.14	18315507	25515	34.74	717	724	710	932	502	717	717.83	0.12	0	-761	767	741	729	703	691	736	698	33	215	100	430	1	1	33000440	237	-2.60	0.72	12	0.08	-276.00	996.00	1565	20221201	-54.12	653	20231026	9.95	1350	-46.81	20230214	653	9.95	20231026	1425	-49.61	20221205	653	9.95	20231026	1.22	N	250930	100	33 억	39851	N	N	N	N
150	20231204	120848	57	100.00	KOSDAQ	화학	N	N	N	N	N	718	1	2	0.14	17990578	25063	34.13	717	724	710	932	502	717	717.81	0.12	0	-761	767	741	729	703	691	736	698	33	215	100	430	1	1	33000440	237	-2.60	0.72	12	0.08	-276.00	996.00	1565	20221201	-54.12	653	20231026	9.95	1350	-46.81	20230214	653	9.95	20231026	1425	-49.61	20221205	653	9.95	20231026	1.22	N	250930	100	33 억	39851	N	N	N	N
151	20231204	110849	57	100.00	KOSDAQ	화학	N	N	N	N	N	718	1	2	0.14	16129088	22472	30.60	717	724	710	932	502	717	717.74	0.12	0	-808	767	741	729	703	691	736	698	33	215	100	430	1	1	33000440	237	-2.60	0.72	12	0.07	-276.00	996.00	1565	20221201	-54.12	653	20231026	9.95	1350	-46.81	20230214	653	9.95	20231026	1425	-49.61	20221205	653	9.95	20231026	1.22	N	250930	100	33 억	39851	N	N	N	N
152	20231204	100847	57	100.00	KOSDAQ	화학	N	N	N	N	N	718	1	2	0.14	15444930	21521	29.30	717	724	710	932	502	717	717.67	0.12	0	-808	767	741	729	703	691	736	698	33	215	100	430	1	1	33000440	237	-2.60	0.72	12	0.07	-276.00	996.00	1565	20221201	-54.12	653	20231026	9.95	1350	-46.81	20230214	653	9.95	20231026	1425	-49.61	20221205	653	9.95	20231026	1.22	N	250930	100	33 억	39851	N	N	N	N
153	20231204	090847	57	100.00	KOSDAQ	화학	N	N	N	N	N	722	5	2	0.70	9091475	12690	17.28	717	724	710	932	502	717	716.43	0.12	0	-942	767	741	729	703	691	736	698	33	215	100	430	1	1	33000440	238	-2.62	0.72	12	0.04	-276.00	996.00	1565	20221201	-53.87	653	20231026	10.57	1350	-46.52	20230214	653	10.57	20231026	1425	-49.33	20221205	653	10.57	20231026	1.22	N	250930	100	33 억	39851	N	N	N	N
154	20231201	160848	57	100.00	KOSDAQ	화학	N	N	N	N	N	717	-38	5	-5.03	52243821	71595	341.87	755	755	717	981	529	755	729.76	0.12	0	-303	766	760	753	747	740	763	750	33	226	100	450	1	1	33000440	237	-2.60	0.72	12	0.22	-276.00	996.00	1565	20221201	-54.19	653	20231026	9.80	1350	-46.89	20230214	653	9.80	20231026	1565	-54.19	20221201	653	9.80	20231026	1.24	N	250930	100	33 억	40154	N	N	N	N
155	20231201	150845	57	100.00	KOSDAQ	화학	N	N	N	N	N	722	-33	5	-4.37	50403285	69032	329.63	755	755	717	981	529	755	730.14	0.12	0	-68	766	760	753	747	740	763	750	33	226	100	450	1	1	33000440	238	-2.62	0.72	12	0.21	-276.00	996.00	1565	20221201	-53.87	653	20231026	10.57	1350	-46.52	20230214	653	10.57	20231026	1565	-53.87	20221201	653	10.57	20231026	1.24	N	250930	100	33 억	40154	N	N	N	N
156	20231201	140845	57	100.00	KOSDAQ	화학	N	N	N	N	N	723	-32	5	-4.24	33263463	45324	216.43	755	755	723	981	529	755	733.90	0.12	0	25	766	760	753	747	740	763	750	33	226	100	450	1	1	33000440	239	-2.62	0.73	12	0.14	-276.00	996.00	1565	20221201	-53.80	653	20231026	10.72	1350	-46.44	20230214	653	10.72	20231026	1565	-53.80	20221201	653	10.72	20231026	1.24	N	250930	100	33 억	40154	N	N	N	N
157	20231201	130847	57	100.00	KOSDAQ	화학	N	N	N	N	N	725	-30	5	-3.97	28211610	38354	183.14	755	755	725	981	529	755	735.56	0.12	0	25	766	760	753	747	740	763	750	33	226	100	450	1	1	33000440	239	-2.63	0.73	12	0.12	-276.00	996.00	1565	20221201	-53.67	653	20231026	11.03	1350	-46.30	20230214	653	11.03	20231026	1565	-53.67	20221201	653	11.03	20231026	1.24	N	250930	100	33 억	40154	N	N	N	N
158	20231201	120853	57	100.00	KOSDAQ	화학	N	N	N	N	N	732	-23	5	-3.05	18700182	25331	120.96	755	755	732	981	529	755	738.23	0.12	0	125	766	760	753	747	740	763	750	33	226	100	450	1	1	33000440	242	-2.65	0.73	12	0.08	-276.00	996.00	1565	20221201	-53.23	653	20231026	12.10	1350	-45.78	20230214	653	12.10	20231026	1565	-53.23	20221201	653	12.10	20231026	1.24	N	250930	100	33 억	40154	N	N	N	N
159	20231201	110847	57	100.00	KOSDAQ	화학	N	N	N	N	N	734	-21	5	-2.78	15246893	20622	98.47	755	755	732	981	529	755	739.35	0.12	0	-46	766	760	753	747	740	763	750	33	226	100	450	1	1	33000440	242	-2.66	0.74	12	0.06	-276.00	996.00	1565	20221201	-53.10	653	20231026	12.40	1350	-45.63	20230214	653	12.40	20231026	1565	-53.10	20221201	653	12.40	20231026	1.24	N	250930	100	33 억	40154	N	N	N	N
160	20231201	100853	57	100.00	KOSDAQ	화학	N	N	N	N	N	734	-21	5	-2.78	11481033	15511	74.07	755	755	732	981	529	755	740.19	0.12	0	-97	766	760	753	747	740	763	750	33	226	100	450	1	1	33000440	242	-2.66	0.74	12	0.05	-276.00	996.00	1565	20221201	-53.10	653	20231026	12.40	1350	-45.63	20230214	653	12.40	20231026	1565	-53.10	20221201	653	12.40	20231026	1.24	N	250930	100	33 억	40154	N	N	N	N
161	20231201	090844	57	100.00	KOSDAQ	화학	N	N	N	N	N	755	0	3	0.00	1500584	1997	9.54	755	755	748	981	529	755	751.42	0.12	0	-96	766	760	753	747	740	763	750	33	226	100	450	1	1	33000440	249	-2.74	0.76	12	0.01	-276.00	996.00	1565	20221201	-51.76	653	20231026	15.62	1350	-44.07	20230214	653	15.62	20231026	1565	-51.76	20221201	653	15.62	20231026	1.24	N	250930	100	33 억	40154	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History