KissMeData/044480/price/prices-20231201.csv at cd2886aae8d800c4ce068c08ecea8d00bc868332

Files

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

66 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	160531	57	100.00	KOSDAQ	화학	N	N	N	N	N	1130	10	2	0.89	51826450	46448	76.44	1101	1136	1101	1456	784	1120	1115.80	0.44	-213	-213	1161	1140	1125	1104	1089	1133	1097	170	336	500	760	1	1	34091942	385	-1.98	1.29	12	0.14	-570.00	873.00	2000	20230206	-43.50	1029	20231024	9.82	2000	-43.50	20230206	1029	9.82	20231024	2000	-43.50	20230206	1029	9.82	20231024	0.06	N	044480	500	170 억	151228	N	N	N	N
3	20231229	150528	57	100.00	KOSDAQ	화학	N	N	N	N	N	1130	10	2	0.89	51826450	46448	76.44	1101	1136	1101	1456	784	1120	1115.80	0.44	-213	-213	1161	1140	1125	1104	1089	1133	1097	170	336	500	760	1	1	34091942	385	-1.98	1.29	12	0.14	-570.00	873.00	2000	20230206	-43.50	1029	20231024	9.82	2000	-43.50	20230206	1029	9.82	20231024	2000	-43.50	20230206	1029	9.82	20231024	0.06	N	044480	500	170 억	151228	N	N	N	N
4	20231229	140528	57	100.00	KOSDAQ	화학	N	N	N	N	N	1130	10	2	0.89	51826450	46448	76.44	1101	1136	1101	1456	784	1120	1115.80	0.44	-213	-213	1161	1140	1125	1104	1089	1133	1097	170	336	500	760	1	1	34091942	385	-1.98	1.29	12	0.14	-570.00	873.00	2000	20230206	-43.50	1029	20231024	9.82	2000	-43.50	20230206	1029	9.82	20231024	2000	-43.50	20230206	1029	9.82	20231024	0.06	N	044480	500	170 억	151228	N	N	N	N
5	20231229	130528	57	100.00	KOSDAQ	화학	N	N	N	N	N	1130	10	2	0.89	51826450	46448	76.44	1101	1136	1101	1456	784	1120	1115.80	0.44	-213	-213	1161	1140	1125	1104	1089	1133	1097	170	336	500	760	1	1	34091942	385	-1.98	1.29	12	0.14	-570.00	873.00	2000	20230206	-43.50	1029	20231024	9.82	2000	-43.50	20230206	1029	9.82	20231024	2000	-43.50	20230206	1029	9.82	20231024	0.06	N	044480	500	170 억	151228	N	N	N	N
6	20231229	120528	57	100.00	KOSDAQ	화학	N	N	N	N	N	1130	10	2	0.89	51826450	46448	76.44	1101	1136	1101	1456	784	1120	1115.80	0.44	-213	-213	1161	1140	1125	1104	1089	1133	1097	170	336	500	760	1	1	34091942	385	-1.98	1.29	12	0.14	-570.00	873.00	2000	20230206	-43.50	1029	20231024	9.82	2000	-43.50	20230206	1029	9.82	20231024	2000	-43.50	20230206	1029	9.82	20231024	0.06	N	044480	500	170 억	151228	N	N	N	N
7	20231229	110507	57	100.00	KOSDAQ	화학	N	N	N	N	N	1130	10	2	0.89	51826450	46448	76.44	1101	1136	1101	1456	784	1120	1115.80	0.44	-213	-213	1161	1140	1125	1104	1089	1133	1097	170	336	500	760	1	1	34091942	385	-1.98	1.29	12	0.14	-570.00	873.00	2000	20230206	-43.50	1029	20231024	9.82	2000	-43.50	20230206	1029	9.82	20231024	2000	-43.50	20230206	1029	9.82	20231024	0.06	N	044480	500	170 억	151228	N	N	N	N
8	20231229	100511	57	100.00	KOSDAQ	화학	N	N	N	N	N	1130	10	2	0.89	51826450	46448	76.44	1101	1136	1101	1456	784	1120	1115.80	0.44	-213	-213	1161	1140	1125	1104	1089	1133	1097	170	336	500	760	1	1	34091942	385	-1.98	1.29	12	0.14	-570.00	873.00	2000	20230206	-43.50	1029	20231024	9.82	2000	-43.50	20230206	1029	9.82	20231024	2000	-43.50	20230206	1029	9.82	20231024	0.06	N	044480	500	170 억	151228	N	N	N	N
9	20231229	090511	57	100.00	KOSDAQ	화학	N	N	N	N	N	1130	10	2	0.89	51826450	46448	76.44	1101	1136	1101	1456	784	1120	1115.80	0.44	-213	-213	1161	1140	1125	1104	1089	1133	1097	170	336	500	760	1	1	34091942	385	-1.98	1.29	12	0.14	-570.00	873.00	2000	20230206	-43.50	1029	20231024	9.82	2000	-43.50	20230206	1029	9.82	20231024	2000	-43.50	20230206	1029	9.82	20231024	0.06	N	044480	500	170 억	151228	N	N	N	N
10	20231228	160506	57	100.00	KOSDAQ	화학	N	N	N	N	N	1130	10	2	0.89	51826450	46448	76.44	1101	1136	1101	1456	784	1120	1115.80	0.44	0	-213	1161	1140	1125	1104	1089	1133	1097	170	336	500	760	1	1	34091942	385	-1.98	1.29	12	0.14	-570.00	873.00	2000	20230206	-43.50	1029	20231024	9.82	2000	-43.50	20230206	1029	9.82	20231024	2000	-43.50	20230206	1029	9.82	20231024	0.06	N	044480	500	170 억	151441	N	N	N	N
11	20231228	150511	57	100.00	KOSDAQ	화학	N	N	N	N	N	1122	2	2	0.18	47132187	42274	69.57	1101	1136	1101	1456	784	1120	1114.92	0.44	0	-165	1161	1140	1125	1104	1089	1133	1097	170	336	500	760	1	1	34091942	383	-1.97	1.29	12	0.12	-570.00	873.00	2000	20230206	-43.90	1029	20231024	9.04	2000	-43.90	20230206	1029	9.04	20231024	2000	-43.90	20230206	1029	9.04	20231024	0.06	N	044480	500	170 억	151441	N	N	N	N
12	20231228	140506	57	100.00	KOSDAQ	화학	N	N	N	N	N	1122	2	2	0.18	41270267	37064	61.00	1101	1136	1101	1456	784	1120	1113.49	0.44	0	609	1161	1140	1125	1104	1089	1133	1097	170	336	500	760	1	1	34091942	383	-1.97	1.29	12	0.11	-570.00	873.00	2000	20230206	-43.90	1029	20231024	9.04	2000	-43.90	20230206	1029	9.04	20231024	2000	-43.90	20230206	1029	9.04	20231024	0.06	N	044480	500	170 억	151441	N	N	N	N
13	20231228	130507	57	100.00	KOSDAQ	화학	N	N	N	N	N	1118	-2	5	-0.18	37451650	33639	55.36	1101	1136	1101	1456	784	1120	1113.34	0.44	0	2381	1161	1140	1125	1104	1089	1133	1097	170	336	500	760	1	1	34091942	381	-1.96	1.28	12	0.10	-570.00	873.00	2000	20230206	-44.10	1029	20231024	8.65	2000	-44.10	20230206	1029	8.65	20231024	2000	-44.10	20230206	1029	8.65	20231024	0.06	N	044480	500	170 억	151441	N	N	N	N
14	20231228	120508	57	100.00	KOSDAQ	화학	N	N	N	N	N	1121	1	2	0.09	33299950	29908	49.22	1101	1136	1101	1456	784	1120	1113.41	0.44	0	853	1161	1140	1125	1104	1089	1133	1097	170	336	500	760	1	1	34091942	382	-1.97	1.28	12	0.09	-570.00	873.00	2000	20230206	-43.95	1029	20231024	8.94	2000	-43.95	20230206	1029	8.94	20231024	2000	-43.95	20230206	1029	8.94	20231024	0.06	N	044480	500	170 억	151441	N	N	N	N
15	20231228	110508	57	100.00	KOSDAQ	화학	N	N	N	N	N	1129	9	2	0.80	17066168	15332	25.23	1101	1136	1101	1456	784	1120	1113.11	0.44	0	-496	1161	1140	1125	1104	1089	1133	1097	170	336	500	760	1	1	34091942	385	-1.98	1.29	12	0.04	-570.00	873.00	2000	20230206	-43.55	1029	20231024	9.72	2000	-43.55	20230206	1029	9.72	20231024	2000	-43.55	20230206	1029	9.72	20231024	0.06	N	044480	500	170 억	151441	N	N	N	N
16	20231228	100506	57	100.00	KOSDAQ	화학	N	N	N	N	N	1123	3	2	0.27	14382498	12946	21.31	1101	1136	1101	1456	784	1120	1110.96	0.44	0	-396	1161	1140	1125	1104	1089	1133	1097	170	336	500	760	1	1	34091942	383	-1.97	1.29	12	0.04	-570.00	873.00	2000	20230206	-43.85	1029	20231024	9.14	2000	-43.85	20230206	1029	9.14	20231024	2000	-43.85	20230206	1029	9.14	20231024	0.06	N	044480	500	170 억	151441	N	N	N	N
17	20231228	090506	57	100.00	KOSDAQ	화학	N	N	N	N	N	1122	2	2	0.18	7063110	6415	10.56	1101	1122	1101	1456	784	1120	1101.03	0.44	0	-835	1161	1140	1125	1104	1089	1133	1097	170	336	500	760	1	1	34091942	383	-1.97	1.29	12	0.02	-570.00	873.00	2000	20230206	-43.90	1029	20231024	9.04	2000	-43.90	20230206	1029	9.04	20231024	2000	-43.90	20230206	1029	9.04	20231024	0.06	N	044480	500	170 억	151441	N	N	N	N
18	20231227	160503	57	100.00	KOSDAQ	화학	N	N	N	N	N	1120	-6	5	-0.53	67927199	60660	107.86	1125	1146	1110	1463	789	1126	1119.80	0.45	0	-338	1172	1148	1124	1100	1076	1161	1113	170	337	500	760	1	1	34091942	382	-1.96	1.28	12	0.18	-570.00	873.00	2000	20230206	-44.00	1029	20231024	8.84	2000	-44.00	20230206	1029	8.84	20231024	2000	-44.00	20230206	1029	8.84	20231024	0.06	N	044480	500	170 억	151787	N	N	N	N
19	20231227	150510	57	100.00	KOSDAQ	화학	N	N	N	N	N	1112	-14	5	-1.24	61801760	55166	98.09	1125	1146	1110	1463	789	1126	1120.29	0.45	0	-768	1172	1148	1124	1100	1076	1161	1113	170	337	500	760	1	1	34091942	379	-1.95	1.27	12	0.16	-570.00	873.00	2000	20230206	-44.40	1029	20231024	8.07	2000	-44.40	20230206	1029	8.07	20231024	2000	-44.40	20230206	1029	8.07	20231024	0.06	N	044480	500	170 억	151787	N	N	N	N
20	20231227	140508	57	100.00	KOSDAQ	화학	N	N	N	N	N	1112	-14	5	-1.24	55144094	49190	87.46	1125	1146	1111	1463	789	1126	1121.04	0.45	0	557	1172	1148	1124	1100	1076	1161	1113	170	337	500	760	1	1	34091942	379	-1.95	1.27	12	0.14	-570.00	873.00	2000	20230206	-44.40	1029	20231024	8.07	2000	-44.40	20230206	1029	8.07	20231024	2000	-44.40	20230206	1029	8.07	20231024	0.06	N	044480	500	170 억	151787	N	N	N	N
21	20231227	130504	57	100.00	KOSDAQ	화학	N	N	N	N	N	1123	-3	5	-0.27	32498691	28873	51.34	1125	1146	1118	1463	789	1126	1125.57	0.45	0	150	1172	1148	1124	1100	1076	1161	1113	170	337	500	760	1	1	34091942	383	-1.97	1.29	12	0.08	-570.00	873.00	2000	20230206	-43.85	1029	20231024	9.14	2000	-43.85	20230206	1029	9.14	20231024	2000	-43.85	20230206	1029	9.14	20231024	0.06	N	044480	500	170 억	151787	N	N	N	N
22	20231227	120503	57	100.00	KOSDAQ	화학	N	N	N	N	N	1131	5	2	0.44	32294292	28691	51.02	1125	1146	1120	1463	789	1126	1125.59	0.45	0	153	1172	1148	1124	1100	1076	1161	1113	170	337	500	760	1	1	34091942	386	-1.98	1.30	12	0.08	-570.00	873.00	2000	20230206	-43.45	1029	20231024	9.91	2000	-43.45	20230206	1029	9.91	20231024	2000	-43.45	20230206	1029	9.91	20231024	0.06	N	044480	500	170 억	151787	N	N	N	N
23	20231227	110506	57	100.00	KOSDAQ	화학	N	N	N	N	N	1131	5	2	0.44	20057154	17783	31.62	1125	1146	1120	1463	789	1126	1127.88	0.45	0	157	1172	1148	1124	1100	1076	1161	1113	170	337	500	760	1	1	34091942	386	-1.98	1.30	12	0.05	-570.00	873.00	2000	20230206	-43.45	1029	20231024	9.91	2000	-43.45	20230206	1029	9.91	20231024	2000	-43.45	20230206	1029	9.91	20231024	0.06	N	044480	500	170 억	151787	N	N	N	N
24	20231227	100508	57	100.00	KOSDAQ	화학	N	N	N	N	N	1132	6	2	0.53	19686444	17455	31.04	1125	1146	1120	1463	789	1126	1127.84	0.45	0	203	1172	1148	1124	1100	1076	1161	1113	170	337	500	760	1	1	34091942	386	-1.99	1.30	12	0.05	-570.00	873.00	2000	20230206	-43.40	1029	20231024	10.01	2000	-43.40	20230206	1029	10.01	20231024	2000	-43.40	20230206	1029	10.01	20231024	0.06	N	044480	500	170 억	151787	N	N	N	N
25	20231227	090508	57	100.00	KOSDAQ	화학	N	N	N	N	N	1135	9	2	0.80	5868504	5211	9.27	1125	1146	1121	1463	789	1126	1126.18	0.45	0	-419	1172	1148	1124	1100	1076	1161	1113	170	337	500	760	1	1	34091942	387	-1.99	1.30	12	0.02	-570.00	873.00	2000	20230206	-43.25	1029	20231024	10.30	2000	-43.25	20230206	1029	10.30	20231024	2000	-43.25	20230206	1029	10.30	20231024	0.06	N	044480	500	170 억	151787	N	N	N	N
26	20231226	160509	57	100.00	KOSDAQ	화학	N	N	N	N	N	1126	-1	5	-0.09	61456213	55319	193.69	1118	1148	1100	1465	789	1127	1110.94	0.45	0	-148	1148	1137	1126	1115	1104	1143	1121	170	338	500	760	1	1	34091942	384	-1.98	1.29	12	0.16	-570.00	873.00	2000	20230206	-43.70	1029	20231024	9.43	2000	-43.70	20230206	1029	9.43	20231024	2000	-43.70	20230206	1029	9.43	20231024	0.06	N	044480	500	170 억	151927	N	N	N	N
27	20231226	150506	57	100.00	KOSDAQ	화학	N	N	N	N	N	1108	-19	5	-1.69	54188105	48796	170.85	1118	1148	1100	1465	789	1127	1110.50	0.45	0	1536	1148	1137	1126	1115	1104	1143	1121	170	338	500	760	1	1	34091942	378	-1.94	1.27	12	0.14	-570.00	873.00	2000	20230206	-44.60	1029	20231024	7.68	2000	-44.60	20230206	1029	7.68	20231024	2000	-44.60	20230206	1029	7.68	20231024	0.06	N	044480	500	170 억	151927	N	N	N	N
28	20231226	140507	57	100.00	KOSDAQ	화학	N	N	N	N	N	1107	-20	5	-1.77	39575680	35539	124.43	1118	1148	1107	1465	789	1127	1113.58	0.45	0	2492	1148	1137	1126	1115	1104	1143	1121	170	338	500	760	1	1	34091942	377	-1.94	1.27	12	0.10	-570.00	873.00	2000	20230206	-44.65	1029	20231024	7.58	2000	-44.65	20230206	1029	7.58	20231024	2000	-44.65	20230206	1029	7.58	20231024	0.06	N	044480	500	170 억	151927	N	N	N	N
29	20231226	130508	57	100.00	KOSDAQ	화학	N	N	N	N	N	1115	-12	5	-1.06	23151197	20746	72.64	1118	1148	1113	1465	789	1127	1115.94	0.45	0	966	1148	1137	1126	1115	1104	1143	1121	170	338	500	760	1	1	34091942	380	-1.96	1.28	12	0.06	-570.00	873.00	2000	20230206	-44.25	1029	20231024	8.36	2000	-44.25	20230206	1029	8.36	20231024	2000	-44.25	20230206	1029	8.36	20231024	0.06	N	044480	500	170 억	151927	N	N	N	N
30	20231226	120506	57	100.00	KOSDAQ	화학	N	N	N	N	N	1126	-1	5	-0.09	15957325	14288	50.03	1118	1148	1113	1465	789	1127	1116.83	0.45	0	-31	1148	1137	1126	1115	1104	1143	1121	170	338	500	760	1	1	34091942	384	-1.98	1.29	12	0.04	-570.00	873.00	2000	20230206	-43.70	1029	20231024	9.43	2000	-43.70	20230206	1029	9.43	20231024	2000	-43.70	20230206	1029	9.43	20231024	0.06	N	044480	500	170 억	151927	N	N	N	N
31	20231226	110510	57	100.00	KOSDAQ	화학	N	N	N	N	N	1126	-1	5	-0.09	9960722	8912	31.20	1118	1148	1116	1465	789	1127	1117.68	0.45	0	-31	1148	1137	1126	1115	1104	1143	1121	170	338	500	760	1	1	34091942	384	-1.98	1.29	12	0.03	-570.00	873.00	2000	20230206	-43.70	1029	20231024	9.43	2000	-43.70	20230206	1029	9.43	20231024	2000	-43.70	20230206	1029	9.43	20231024	0.06	N	044480	500	170 억	151927	N	N	N	N
32	20231226	100506	57	100.00	KOSDAQ	화학	N	N	N	N	N	1126	-1	5	-0.09	5338893	4775	16.72	1118	1148	1116	1465	789	1127	1118.09	0.45	0	-31	1148	1137	1126	1115	1104	1143	1121	170	338	500	760	1	1	34091942	384	-1.98	1.29	12	0.01	-570.00	873.00	2000	20230206	-43.70	1029	20231024	9.43	2000	-43.70	20230206	1029	9.43	20231024	2000	-43.70	20230206	1029	9.43	20231024	0.06	N	044480	500	170 억	151927	N	N	N	N
33	20231226	090507	57	100.00	KOSDAQ	화학	N	N	N	N	N	1120	-7	5	-0.62	1376428	1232	4.31	1118	1121	1116	1465	789	1127	1117.23	0.45	0	-18	1148	1137	1126	1115	1104	1143	1121	170	338	500	760	1	1	34091942	382	-1.96	1.28	12	0.00	-570.00	873.00	2000	20230206	-44.00	1029	20231024	8.84	2000	-44.00	20230206	1029	8.84	20231024	2000	-44.00	20230206	1029	8.84	20231024	0.06	N	044480	500	170 억	151927	N	N	N	N
34	20231222	160501	57	100.00	KOSDAQ	화학	N	N	N	N	N	1127	-7	5	-0.62	31693547	28251	69.29	1115	1137	1115	1474	794	1134	1121.86	0.44	0	404	1150	1142	1131	1123	1112	1146	1127	170	340	500	770	1	1	34091942	384	-1.98	1.29	12	0.08	-570.00	873.00	2000	20230206	-43.65	1029	20231024	9.52	2000	-43.65	20230206	1029	9.52	20231024	2000	-43.65	20230206	1029	9.52	20231024	0.06	N	044480	500	170 억	151484	N	N	N	N
35	20231222	150500	57	100.00	KOSDAQ	화학	N	N	N	N	N	1124	-10	5	-0.88	27087920	24158	59.25	1115	1137	1115	1474	794	1134	1121.28	0.44	0	543	1150	1142	1131	1123	1112	1146	1127	170	340	500	770	1	1	34091942	383	-1.97	1.29	12	0.07	-570.00	873.00	2000	20230206	-43.80	1029	20231024	9.23	2000	-43.80	20230206	1029	9.23	20231024	2000	-43.80	20230206	1029	9.23	20231024	0.06	N	044480	500	170 억	151484	N	N	N	N
36	20231222	140457	57	100.00	KOSDAQ	화학	N	N	N	N	N	1122	-12	5	-1.06	16881098	15045	36.90	1115	1137	1115	1474	794	1134	1122.04	0.44	0	889	1150	1142	1131	1123	1112	1146	1127	170	340	500	770	1	1	34091942	383	-1.97	1.29	12	0.04	-570.00	873.00	2000	20230206	-43.90	1029	20231024	9.04	2000	-43.90	20230206	1029	9.04	20231024	2000	-43.90	20230206	1029	9.04	20231024	0.06	N	044480	500	170 억	151484	N	N	N	N
37	20231222	130457	57	100.00	KOSDAQ	화학	N	N	N	N	N	1124	-10	5	-0.88	10069476	8978	22.02	1115	1137	1115	1474	794	1134	1121.57	0.44	0	937	1150	1142	1131	1123	1112	1146	1127	170	340	500	770	1	1	34091942	383	-1.97	1.29	12	0.03	-570.00	873.00	2000	20230206	-43.80	1029	20231024	9.23	2000	-43.80	20230206	1029	9.23	20231024	2000	-43.80	20230206	1029	9.23	20231024	0.06	N	044480	500	170 억	151484	N	N	N	N
38	20231222	120457	57	100.00	KOSDAQ	화학	N	N	N	N	N	1124	-10	5	-0.88	5542671	4944	12.13	1115	1137	1115	1474	794	1134	1121.09	0.44	0	928	1150	1142	1131	1123	1112	1146	1127	170	340	500	770	1	1	34091942	383	-1.97	1.29	12	0.01	-570.00	873.00	2000	20230206	-43.80	1029	20231024	9.23	2000	-43.80	20230206	1029	9.23	20231024	2000	-43.80	20230206	1029	9.23	20231024	0.06	N	044480	500	170 억	151484	N	N	N	N
39	20231222	110459	57	100.00	KOSDAQ	화학	N	N	N	N	N	1123	-11	5	-0.97	4183018	3731	9.15	1115	1137	1115	1474	794	1134	1121.15	0.44	0	783	1150	1142	1131	1123	1112	1146	1127	170	340	500	770	1	1	34091942	383	-1.97	1.29	12	0.01	-570.00	873.00	2000	20230206	-43.85	1029	20231024	9.14	2000	-43.85	20230206	1029	9.14	20231024	2000	-43.85	20230206	1029	9.14	20231024	0.06	N	044480	500	170 억	151484	N	N	N	N
40	20231222	100456	57	100.00	KOSDAQ	화학	N	N	N	N	N	1124	-10	5	-0.88	2890537	2581	6.33	1115	1137	1115	1474	794	1134	1119.93	0.44	0	769	1150	1142	1131	1123	1112	1146	1127	170	340	500	770	1	1	34091942	383	-1.97	1.29	12	0.01	-570.00	873.00	2000	20230206	-43.80	1029	20231024	9.23	2000	-43.80	20230206	1029	9.23	20231024	2000	-43.80	20230206	1029	9.23	20231024	0.06	N	044480	500	170 억	151484	N	N	N	N
41	20231222	090457	57	100.00	KOSDAQ	화학	N	N	N	N	N	1137	3	2	0.26	384787	345	0.85	1115	1137	1115	1474	794	1134	1115.32	0.44	0	0	1150	1142	1131	1123	1112	1146	1127	170	340	500	770	1	1	34091942	388	-1.99	1.30	12	0.00	-570.00	873.00	2000	20230206	-43.15	1029	20231024	10.50	2000	-43.15	20230206	1029	10.50	20231024	2000	-43.15	20230206	1029	10.50	20231024	0.06	N	044480	500	170 억	151484	N	N	N	N
42	20231221	160455	57	100.00	KOSDAQ	화학	N	N	N	N	N	1134	1	2	0.09	45969144	40771	94.06	1122	1139	1120	1472	794	1133	1127.50	0.45	0	-622	1161	1146	1131	1116	1101	1154	1124	170	339	500	770	1	1	34091942	387	-1.99	1.30	12	0.12	-570.00	873.00	2000	20230206	-43.30	1029	20231024	10.20	2000	-43.30	20230206	1029	10.20	20231024	2000	-43.30	20230206	1029	10.20	20231024	0.06	N	044480	500	170 억	152106	N	N	N	N
43	20231221	150456	57	100.00	KOSDAQ	화학	N	N	N	N	N	1121	-12	5	-1.06	45181813	40073	92.45	1122	1139	1120	1472	794	1133	1127.49	0.45	0	-625	1161	1146	1131	1116	1101	1154	1124	170	339	500	770	1	1	34091942	382	-1.97	1.28	12	0.12	-570.00	873.00	2000	20230206	-43.95	1029	20231024	8.94	2000	-43.95	20230206	1029	8.94	20231024	2000	-43.95	20230206	1029	8.94	20231024	0.06	N	044480	500	170 억	152106	N	N	N	N
44	20231221	140455	57	100.00	KOSDAQ	화학	N	N	N	N	N	1133	0	3	0.00	37247066	33043	76.23	1122	1139	1120	1472	794	1133	1127.23	0.45	0	2148	1161	1146	1131	1116	1101	1154	1124	170	339	500	770	1	1	34091942	386	-1.99	1.30	12	0.10	-570.00	873.00	2000	20230206	-43.35	1029	20231024	10.11	2000	-43.35	20230206	1029	10.11	20231024	2000	-43.35	20230206	1029	10.11	20231024	0.06	N	044480	500	170 억	152106	N	N	N	N
45	20231221	130455	57	100.00	KOSDAQ	화학	N	N	N	N	N	1126	-7	5	-0.62	26819178	23831	54.98	1122	1139	1120	1472	794	1133	1125.39	0.45	0	2803	1161	1146	1131	1116	1101	1154	1124	170	339	500	770	1	1	34091942	384	-1.98	1.29	12	0.07	-570.00	873.00	2000	20230206	-43.70	1029	20231024	9.43	2000	-43.70	20230206	1029	9.43	20231024	2000	-43.70	20230206	1029	9.43	20231024	0.06	N	044480	500	170 억	152106	N	N	N	N
46	20231221	120457	57	100.00	KOSDAQ	화학	N	N	N	N	N	1132	-1	5	-0.09	25888743	23009	53.08	1122	1139	1120	1472	794	1133	1125.16	0.45	0	2923	1161	1146	1131	1116	1101	1154	1124	170	339	500	770	1	1	34091942	386	-1.99	1.30	12	0.07	-570.00	873.00	2000	20230206	-43.40	1029	20231024	10.01	2000	-43.40	20230206	1029	10.01	20231024	2000	-43.40	20230206	1029	10.01	20231024	0.06	N	044480	500	170 억	152106	N	N	N	N
47	20231221	110457	57	100.00	KOSDAQ	화학	N	N	N	N	N	1135	2	2	0.18	19591726	17419	40.19	1122	1139	1120	1472	794	1133	1124.73	0.45	0	2665	1161	1146	1131	1116	1101	1154	1124	170	339	500	770	1	1	34091942	387	-1.99	1.30	12	0.05	-570.00	873.00	2000	20230206	-43.25	1029	20231024	10.30	2000	-43.25	20230206	1029	10.30	20231024	2000	-43.25	20230206	1029	10.30	20231024	0.06	N	044480	500	170 억	152106	N	N	N	N
48	20231221	100455	57	100.00	KOSDAQ	화학	N	N	N	N	N	1138	5	2	0.44	14893309	13248	30.56	1122	1139	1120	1472	794	1133	1124.19	0.45	0	-743	1161	1146	1131	1116	1101	1154	1124	170	339	500	770	1	1	34091942	388	-2.00	1.30	12	0.04	-570.00	873.00	2000	20230206	-43.10	1029	20231024	10.59	2000	-43.10	20230206	1029	10.59	20231024	2000	-43.10	20230206	1029	10.59	20231024	0.06	N	044480	500	170 억	152106	N	N	N	N
49	20231221	090456	57	100.00	KOSDAQ	화학	N	N	N	N	N	1120	-13	5	-1.15	9111760	8130	18.76	1122	1123	1120	1472	794	1133	1120.76	0.45	0	836	1161	1146	1131	1116	1101	1154	1124	170	339	500	770	1	1	34091942	382	-1.96	1.28	12	0.02	-570.00	873.00	2000	20230206	-44.00	1029	20231024	8.84	2000	-44.00	20230206	1029	8.84	20231024	2000	-44.00	20230206	1029	8.84	20231024	0.06	N	044480	500	170 억	152106	N	N	N	N
50	20231220	160456	57	100.00	KOSDAQ	화학	N	N	N	N	N	1133	-2	5	-0.18	48931669	43344	109.33	1131	1146	1116	1475	795	1135	1128.91	0.44	0	479	1171	1152	1133	1114	1095	1143	1105	170	340	500	770	1	1	34091942	386	-1.99	1.30	12	0.13	-570.00	873.00	2000	20230206	-43.35	1029	20231024	10.11	2000	-43.35	20230206	1029	10.11	20231024	2000	-43.35	20230206	1029	10.11	20231024	0.06	N	044480	500	170 억	151627	N	N	N	N
51	20231220	150522	57	100.00	KOSDAQ	화학	N	N	N	N	N	1130	-5	5	-0.44	48112424	42618	107.50	1131	1146	1116	1475	795	1135	1128.92	0.44	0	479	1171	1152	1133	1114	1095	1143	1105	170	340	500	770	1	1	34091942	385	-1.98	1.29	12	0.13	-570.00	873.00	2000	20230206	-43.50	1029	20231024	9.82	2000	-43.50	20230206	1029	9.82	20231024	2000	-43.50	20230206	1029	9.82	20231024	0.06	N	044480	500	170 억	151627	N	N	N	N
52	20231220	140529	57	100.00	KOSDAQ	화학	N	N	N	N	N	1130	-5	5	-0.44	39697854	35156	88.67	1131	1146	1116	1475	795	1135	1129.19	0.44	0	547	1171	1152	1133	1114	1095	1143	1105	170	340	500	770	1	1	34091942	385	-1.98	1.29	12	0.10	-570.00	873.00	2000	20230206	-43.50	1029	20231024	9.82	2000	-43.50	20230206	1029	9.82	20231024	2000	-43.50	20230206	1029	9.82	20231024	0.06	N	044480	500	170 억	151627	N	N	N	N
53	20231220	130525	57	100.00	KOSDAQ	화학	N	N	N	N	N	1134	-1	5	-0.09	33066636	29253	73.79	1131	1146	1116	1475	795	1135	1130.37	0.44	0	544	1171	1152	1133	1114	1095	1143	1105	170	340	500	770	1	1	34091942	387	-1.99	1.30	12	0.09	-570.00	873.00	2000	20230206	-43.30	1029	20231024	10.20	2000	-43.30	20230206	1029	10.20	20231024	2000	-43.30	20230206	1029	10.20	20231024	0.06	N	044480	500	170 억	151627	N	N	N	N
54	20231220	120454	57	100.00	KOSDAQ	화학	N	N	N	N	N	1134	-1	5	-0.09	32310707	28585	72.10	1131	1146	1116	1475	795	1135	1130.34	0.44	0	555	1171	1152	1133	1114	1095	1143	1105	170	340	500	770	1	1	34091942	387	-1.99	1.30	12	0.08	-570.00	873.00	2000	20230206	-43.30	1029	20231024	10.20	2000	-43.30	20230206	1029	10.20	20231024	2000	-43.30	20230206	1029	10.20	20231024	0.06	N	044480	500	170 억	151627	N	N	N	N
55	20231220	110457	57	100.00	KOSDAQ	화학	N	N	N	N	N	1136	1	2	0.09	30203346	26716	67.39	1131	1146	1116	1475	795	1135	1130.53	0.44	0	594	1171	1152	1133	1114	1095	1143	1105	170	340	500	770	1	1	34091942	387	-1.99	1.30	12	0.08	-570.00	873.00	2000	20230206	-43.20	1029	20231024	10.40	2000	-43.20	20230206	1029	10.40	20231024	2000	-43.20	20230206	1029	10.40	20231024	0.06	N	044480	500	170 억	151627	N	N	N	N
56	20231220	100456	57	100.00	KOSDAQ	화학	N	N	N	N	N	1144	9	2	0.79	12730966	11303	28.51	1131	1146	1116	1475	795	1135	1126.34	0.44	0	201	1171	1152	1133	1114	1095	1143	1105	170	340	500	770	1	1	34091942	390	-2.01	1.31	12	0.03	-570.00	873.00	2000	20230206	-42.80	1029	20231024	11.18	2000	-42.80	20230206	1029	11.18	20231024	2000	-42.80	20230206	1029	11.18	20231024	0.06	N	044480	500	170 억	151627	N	N	N	N
57	20231220	090455	57	100.00	KOSDAQ	화학	N	N	N	N	N	1130	-5	5	-0.44	52003	46	0.12	1131	1131	1130	1475	795	1135	1130.50	0.44	0	-26	1171	1152	1133	1114	1095	1143	1105	170	340	500	770	1	1	34091942	385	-1.98	1.29	12	0.00	-570.00	873.00	2000	20230206	-43.50	1029	20231024	9.82	2000	-43.50	20230206	1029	9.82	20231024	2000	-43.50	20230206	1029	9.82	20231024	0.06	N	044480	500	170 억	151627	N	N	N	N
58	20231219	160455	57	100.00	KOSDAQ	화학	N	N	N	N	N	1135	-7	5	-0.61	44535540	39630	62.52	1152	1152	1114	1484	800	1142	1123.78	0.45	0	-227	1178	1159	1137	1118	1096	1149	1108	170	342	500	770	1	1	34091942	387	-1.99	1.30	12	0.12	-570.00	873.00	2000	20230206	-43.25	1029	20231024	10.30	2000	-43.25	20230206	1029	10.30	20231024	2000	-43.25	20230206	1029	10.30	20231024	0.06	N	044480	500	170 억	151854	N	N	N	N
59	20231219	150456	57	100.00	KOSDAQ	화학	N	N	N	N	N	1118	-24	5	-2.10	41962819	37362	58.94	1152	1152	1114	1484	800	1142	1123.14	0.45	0	-211	1178	1159	1137	1118	1096	1149	1108	170	342	500	770	1	1	34091942	381	-1.96	1.28	12	0.11	-570.00	873.00	2000	20230206	-44.10	1029	20231024	8.65	2000	-44.10	20230206	1029	8.65	20231024	2000	-44.10	20230206	1029	8.65	20231024	0.06	N	044480	500	170 억	151854	N	N	N	N
60	20231219	140454	57	100.00	KOSDAQ	화학	N	N	N	N	N	1115	-27	5	-2.36	32299096	28718	45.31	1152	1152	1115	1484	800	1142	1124.70	0.45	0	-227	1178	1159	1137	1118	1096	1149	1108	170	342	500	770	1	1	34091942	380	-1.96	1.28	12	0.08	-570.00	873.00	2000	20230206	-44.25	1029	20231024	8.36	2000	-44.25	20230206	1029	8.36	20231024	2000	-44.25	20230206	1029	8.36	20231024	0.06	N	044480	500	170 억	151854	N	N	N	N
61	20231219	130457	57	100.00	KOSDAQ	화학	N	N	N	N	N	1122	-20	5	-1.75	16195236	14307	22.57	1152	1152	1116	1484	800	1142	1131.98	0.45	0	-225	1178	1159	1137	1118	1096	1149	1108	170	342	500	770	1	1	34091942	383	-1.97	1.29	12	0.04	-570.00	873.00	2000	20230206	-43.90	1029	20231024	9.04	2000	-43.90	20230206	1029	9.04	20231024	2000	-43.90	20230206	1029	9.04	20231024	0.06	N	044480	500	170 억	151854	N	N	N	N
62	20231219	120458	57	100.00	KOSDAQ	화학	N	N	N	N	N	1133	-9	5	-0.79	14099640	12442	19.63	1152	1152	1116	1484	800	1142	1133.23	0.45	0	-225	1178	1159	1137	1118	1096	1149	1108	170	342	500	770	1	1	34091942	386	-1.99	1.30	12	0.04	-570.00	873.00	2000	20230206	-43.35	1029	20231024	10.11	2000	-43.35	20230206	1029	10.11	20231024	2000	-43.35	20230206	1029	10.11	20231024	0.06	N	044480	500	170 억	151854	N	N	N	N
63	20231219	110457	57	100.00	KOSDAQ	화학	N	N	N	N	N	1134	-8	5	-0.70	8004304	7037	11.10	1152	1152	1116	1484	800	1142	1137.46	0.45	0	-522	1178	1159	1137	1118	1096	1149	1108	170	342	500	770	1	1	34091942	387	-1.99	1.30	12	0.02	-570.00	873.00	2000	20230206	-43.30	1029	20231024	10.20	2000	-43.30	20230206	1029	10.20	20231024	2000	-43.30	20230206	1029	10.20	20231024	0.06	N	044480	500	170 억	151854	N	N	N	N
64	20231219	100454	57	100.00	KOSDAQ	화학	N	N	N	N	N	1139	-3	5	-0.26	4012219	3522	5.56	1152	1152	1116	1484	800	1142	1139.19	0.45	0	-496	1178	1159	1137	1118	1096	1149	1108	170	342	500	770	1	1	34091942	388	-2.00	1.30	12	0.01	-570.00	873.00	2000	20230206	-43.05	1029	20231024	10.69	2000	-43.05	20230206	1029	10.69	20231024	2000	-43.05	20230206	1029	10.69	20231024	0.06	N	044480	500	170 억	151854	N	N	N	N
65	20231219	090455	57	100.00	KOSDAQ	화학	N	N	N	N	N	1149	7	2	0.61	612111	537	0.85	1152	1152	1116	1484	800	1142	1139.87	0.45	0	-29	1178	1159	1137	1118	1096	1149	1108	170	342	500	770	1	1	34091942	392	-2.02	1.32	12	0.00	-570.00	873.00	2000	20230206	-42.55	1029	20231024	11.66	2000	-42.55	20230206	1029	11.66	20231024	2000	-42.55	20230206	1029	11.66	20231024	0.06	N	044480	500	170 억	151854	N	N	N	N
66	20231218	160454	57	100.00	KOSDAQ	화학	N	N	N	N	N	1142	-8	5	-0.70	71636463	63373	102.65	1151	1156	1115	1495	805	1150	1130.39	0.44	0	1300	1175	1162	1142	1129	1109	1169	1136	170	345	500	780	1	1	34091942	389	-2.00	1.31	12	0.19	-570.00	873.00	2000	20230206	-42.90	1029	20231024	10.98	2000	-42.90	20230206	1029	10.98	20231024	2000	-42.90	20230206	1029	10.98	20231024	0.07	N	044480	500	170 억	150554	N	N	N	N
67	20231218	150454	57	100.00	KOSDAQ	화학	N	N	N	N	N	1142	-8	5	-0.70	67375957	59641	96.61	1151	1156	1115	1495	805	1150	1129.69	0.44	0	1343	1175	1162	1142	1129	1109	1169	1136	170	345	500	780	1	1	34091942	389	-2.00	1.31	12	0.17	-570.00	873.00	2000	20230206	-42.90	1029	20231024	10.98	2000	-42.90	20230206	1029	10.98	20231024	2000	-42.90	20230206	1029	10.98	20231024	0.07	N	044480	500	170 억	150554	N	N	N	N
68	20231218	140452	57	100.00	KOSDAQ	화학	N	N	N	N	N	1141	-9	5	-0.78	62461823	55331	89.63	1151	1156	1115	1495	805	1150	1128.88	0.44	0	1446	1175	1162	1142	1129	1109	1169	1136	170	345	500	780	1	1	34091942	389	-2.00	1.31	12	0.16	-570.00	873.00	2000	20230206	-42.95	1029	20231024	10.88	2000	-42.95	20230206	1029	10.88	20231024	2000	-42.95	20230206	1029	10.88	20231024	0.07	N	044480	500	170 억	150554	N	N	N	N
69	20231218	130453	57	100.00	KOSDAQ	화학	N	N	N	N	N	1125	-25	5	-2.17	58488085	51809	83.92	1151	1156	1115	1495	805	1150	1128.92	0.44	0	2455	1175	1162	1142	1129	1109	1169	1136	170	345	500	780	1	1	34091942	384	-1.97	1.29	12	0.15	-570.00	873.00	2000	20230206	-43.75	1029	20231024	9.33	2000	-43.75	20230206	1029	9.33	20231024	2000	-43.75	20230206	1029	9.33	20231024	0.07	N	044480	500	170 억	150554	N	N	N	N
70	20231218	120449	57	100.00	KOSDAQ	화학	N	N	N	N	N	1142	-8	5	-0.70	38040458	33548	54.34	1151	1156	1119	1495	805	1150	1133.91	0.44	0	1497	1175	1162	1142	1129	1109	1169	1136	170	345	500	780	1	1	34091942	389	-2.00	1.31	12	0.10	-570.00	873.00	2000	20230206	-42.90	1029	20231024	10.98	2000	-42.90	20230206	1029	10.98	20231024	2000	-42.90	20230206	1029	10.98	20231024	0.07	N	044480	500	170 억	150554	N	N	N	N
71	20231218	110452	57	100.00	KOSDAQ	화학	N	N	N	N	N	1137	-13	5	-1.13	22090917	19355	31.35	1151	1156	1125	1495	805	1150	1141.35	0.44	0	1959	1175	1162	1142	1129	1109	1169	1136	170	345	500	780	1	1	34091942	388	-1.99	1.30	12	0.06	-570.00	873.00	2000	20230206	-43.15	1029	20231024	10.50	2000	-43.15	20230206	1029	10.50	20231024	2000	-43.15	20230206	1029	10.50	20231024	0.07	N	044480	500	170 억	150554	N	N	N	N
72	20231218	100451	57	100.00	KOSDAQ	화학	N	N	N	N	N	1146	-4	5	-0.35	13946626	12160	19.70	1151	1156	1127	1495	805	1150	1146.93	0.44	0	-1169	1175	1162	1142	1129	1109	1169	1136	170	345	500	780	1	1	34091942	391	-2.01	1.31	12	0.04	-570.00	873.00	2000	20230206	-42.70	1029	20231024	11.37	2000	-42.70	20230206	1029	11.37	20231024	2000	-42.70	20230206	1029	11.37	20231024	0.07	N	044480	500	170 억	150554	N	N	N	N
73	20231218	090448	57	100.00	KOSDAQ	화학	N	N	N	N	N	1152	2	2	0.17	3300576	2881	4.67	1151	1152	1127	1495	805	1150	1145.64	0.44	0	-821	1175	1162	1142	1129	1109	1169	1136	170	345	500	780	1	1	34091942	393	-2.02	1.32	12	0.01	-570.00	873.00	2000	20230206	-42.40	1029	20231024	11.95	2000	-42.40	20230206	1029	11.95	20231024	2000	-42.40	20230206	1029	11.95	20231024	0.07	N	044480	500	170 억	150554	N	N	N	N
74	20231215	160450	57	100.00	KOSDAQ	화학	N	N	N	N	N	1150	26	2	2.31	70327301	61731	92.51	1136	1155	1122	1461	787	1124	1139.24	0.44	0	-1276	1172	1148	1136	1112	1100	1142	1106	170	337	500	760	1	1	34091942	392	-2.02	1.32	12	0.18	-570.00	873.00	2000	20230206	-42.50	1029	20231024	11.76	2000	-42.50	20230206	1029	11.76	20231024	2000	-42.50	20230206	1029	11.76	20231024	0.07	N	044480	500	170 억	151173	N	N	N	N
75	20231215	150453	57	100.00	KOSDAQ	화학	N	N	N	N	N	1150	26	2	2.31	65358637	57379	85.99	1136	1155	1122	1461	787	1124	1139.07	0.44	0	-1276	1172	1148	1136	1112	1100	1142	1106	170	337	500	760	1	1	34091942	392	-2.02	1.32	12	0.17	-570.00	873.00	2000	20230206	-42.50	1029	20231024	11.76	2000	-42.50	20230206	1029	11.76	20231024	2000	-42.50	20230206	1029	11.76	20231024	0.07	N	044480	500	170 억	151173	N	N	N	N
76	20231215	140452	57	100.00	KOSDAQ	화학	N	N	N	N	N	1137	13	2	1.16	56399303	49557	74.27	1136	1155	1122	1461	787	1124	1138.07	0.44	0	-1266	1172	1148	1136	1112	1100	1142	1106	170	337	500	760	1	1	34091942	388	-1.99	1.30	12	0.15	-570.00	873.00	2000	20230206	-43.15	1029	20231024	10.50	2000	-43.15	20230206	1029	10.50	20231024	2000	-43.15	20230206	1029	10.50	20231024	0.07	N	044480	500	170 억	151173	N	N	N	N
77	20231215	130449	57	100.00	KOSDAQ	화학	N	N	N	N	N	1140	16	2	1.42	46857320	41192	61.73	1136	1155	1122	1461	787	1124	1137.53	0.44	0	-1324	1172	1148	1136	1112	1100	1142	1106	170	337	500	760	1	1	34091942	389	-2.00	1.31	12	0.12	-570.00	873.00	2000	20230206	-43.00	1029	20231024	10.79	2000	-43.00	20230206	1029	10.79	20231024	2000	-43.00	20230206	1029	10.79	20231024	0.07	N	044480	500	170 억	151173	N	N	N	N
78	20231215	120450	57	100.00	KOSDAQ	화학	N	N	N	N	N	1155	31	2	2.76	42992704	37816	56.67	1136	1155	1122	1461	787	1124	1136.89	0.44	0	-1156	1172	1148	1136	1112	1100	1142	1106	170	337	500	760	1	1	34091942	394	-2.03	1.32	12	0.11	-570.00	873.00	2000	20230206	-42.25	1029	20231024	12.24	2000	-42.25	20230206	1029	12.24	20231024	2000	-42.25	20230206	1029	12.24	20231024	0.07	N	044480	500	170 억	151173	N	N	N	N
79	20231215	110448	57	100.00	KOSDAQ	화학	N	N	N	N	N	1133	9	2	0.80	30375766	26851	40.24	1136	1145	1122	1461	787	1124	1131.27	0.44	0	-731	1172	1148	1136	1112	1100	1142	1106	170	337	500	760	1	1	34091942	386	-1.99	1.30	12	0.08	-570.00	873.00	2000	20230206	-43.35	1029	20231024	10.11	2000	-43.35	20230206	1029	10.11	20231024	2000	-43.35	20230206	1029	10.11	20231024	0.07	N	044480	500	170 억	151173	N	N	N	N
80	20231215	100452	57	100.00	KOSDAQ	화학	N	N	N	N	N	1125	1	2	0.09	16583677	14709	22.04	1136	1136	1124	1461	787	1124	1127.45	0.44	0	-546	1172	1148	1136	1112	1100	1142	1106	170	337	500	760	1	1	34091942	384	-1.97	1.29	12	0.04	-570.00	873.00	2000	20230206	-43.75	1029	20231024	9.33	2000	-43.75	20230206	1029	9.33	20231024	2000	-43.75	20230206	1029	9.33	20231024	0.07	N	044480	500	170 억	151173	N	N	N	N
81	20231215	090451	57	100.00	KOSDAQ	화학	N	N	N	N	N	1127	3	2	0.27	860029	758	1.14	1136	1136	1127	1461	787	1124	1134.60	0.44	0	-634	1172	1148	1136	1112	1100	1142	1106	170	337	500	760	1	1	34091942	384	-1.98	1.29	12	0.00	-570.00	873.00	2000	20230206	-43.65	1029	20231024	9.52	2000	-43.65	20230206	1029	9.52	20231024	2000	-43.65	20230206	1029	9.52	20231024	0.07	N	044480	500	170 억	151173	N	N	N	N
82	20231214	160448	57	100.00	KOSDAQ	화학	N	N	N	N	N	1124	-14	5	-1.23	75796975	66601	126.86	1160	1160	1124	1479	797	1138	1138.08	0.45	0	-451	1172	1155	1137	1120	1102	1163	1128	170	341	500	770	1	1	34091942	383	-1.97	1.29	12	0.20	-570.00	873.00	2000	20230206	-43.80	1029	20231024	9.23	2000	-43.80	20230206	1029	9.23	20231024	2000	-43.80	20230206	1029	9.23	20231024	0.07	N	044480	500	170 억	152281	N	N	N	N
83	20231214	150504	57	100.00	KOSDAQ	화학	N	N	N	N	N	1137	-1	5	-0.09	66404072	58248	110.95	1160	1160	1127	1479	797	1138	1140.02	0.45	0	5968	1172	1155	1137	1120	1102	1163	1128	170	341	500	770	1	1	34091942	388	-1.99	1.30	12	0.17	-570.00	873.00	2000	20230206	-43.15	1029	20231024	10.50	2000	-43.15	20230206	1029	10.50	20231024	2000	-43.15	20230206	1029	10.50	20231024	0.07	N	044480	500	170 억	152281	N	N	N	N
84	20231214	140458	57	100.00	KOSDAQ	화학	N	N	N	N	N	1139	1	2	0.09	62109942	54473	103.76	1160	1160	1127	1479	797	1138	1140.20	0.45	0	7691	1172	1155	1137	1120	1102	1163	1128	170	341	500	770	1	1	34091942	388	-2.00	1.30	12	0.16	-570.00	873.00	2000	20230206	-43.05	1029	20231024	10.69	2000	-43.05	20230206	1029	10.69	20231024	2000	-43.05	20230206	1029	10.69	20231024	0.07	N	044480	500	170 억	152281	N	N	N	N
85	20231214	130459	57	100.00	KOSDAQ	화학	N	N	N	N	N	1137	-1	5	-0.09	61008195	53503	101.91	1160	1160	1127	1479	797	1138	1140.28	0.45	0	7988	1172	1155	1137	1120	1102	1163	1128	170	341	500	770	1	1	34091942	388	-1.99	1.30	12	0.16	-570.00	873.00	2000	20230206	-43.15	1029	20231024	10.50	2000	-43.15	20230206	1029	10.50	20231024	2000	-43.15	20230206	1029	10.50	20231024	0.07	N	044480	500	170 억	152281	N	N	N	N
86	20231214	120509	57	100.00	KOSDAQ	화학	N	N	N	N	N	1138	0	3	0.00	59119850	51833	98.73	1160	1160	1127	1479	797	1138	1140.58	0.45	0	7997	1172	1155	1137	1120	1102	1163	1128	170	341	500	770	1	1	34091942	388	-2.00	1.30	12	0.15	-570.00	873.00	2000	20230206	-43.10	1029	20231024	10.59	2000	-43.10	20230206	1029	10.59	20231024	2000	-43.10	20230206	1029	10.59	20231024	0.07	N	044480	500	170 억	152281	N	N	N	N
87	20231214	110449	57	100.00	KOSDAQ	화학	N	N	N	N	N	1152	14	2	1.23	25287483	21975	41.86	1160	1160	1137	1479	797	1138	1150.74	0.45	0	-1772	1172	1155	1137	1120	1102	1163	1128	170	341	500	770	1	1	34091942	393	-2.02	1.32	12	0.06	-570.00	873.00	2000	20230206	-42.40	1029	20231024	11.95	2000	-42.40	20230206	1029	11.95	20231024	2000	-42.40	20230206	1029	11.95	20231024	0.07	N	044480	500	170 억	152281	N	N	N	N
88	20231214	100445	57	100.00	KOSDAQ	화학	N	N	N	N	N	1155	17	2	1.49	18749570	16250	30.95	1160	1160	1138	1479	797	1138	1153.82	0.45	0	-2014	1172	1155	1137	1120	1102	1163	1128	170	341	500	770	1	1	34091942	394	-2.03	1.32	12	0.05	-570.00	873.00	2000	20230206	-42.25	1029	20231024	12.24	2000	-42.25	20230206	1029	12.24	20231024	2000	-42.25	20230206	1029	12.24	20231024	0.07	N	044480	500	170 억	152281	N	N	N	N
89	20231214	090429	57	100.00	KOSDAQ	화학	N	N	N	N	N	1157	19	2	1.67	8815340	7603	14.48	1160	1160	1154	1479	797	1138	1159.46	0.45	0	-1869	1172	1155	1137	1120	1102	1163	1128	170	341	500	770	1	1	34091942	394	-2.03	1.33	12	0.02	-570.00	873.00	2000	20230206	-42.15	1029	20231024	12.44	2000	-42.15	20230206	1029	12.44	20231024	2000	-42.15	20230206	1029	12.44	20231024	0.07	N	044480	500	170 억	152281	N	N	N	N
90	20231213	160447	57	100.00	KOSDAQ	화학	N	N	N	N	N	1138	18	2	1.61	59576735	52414	35.92	1131	1154	1119	1456	784	1120	1136.66	0.45	0	-10647	1200	1160	1130	1090	1060	1145	1075	170	336	500	760	1	1	34091942	388	-2.00	1.30	12	0.15	-570.00	873.00	2000	20230206	-43.10	1029	20231024	10.59	2000	-43.10	20230206	1029	10.59	20231024	2000	-43.10	20230206	1029	10.59	20231024	0.07	N	044480	500	170 억	154936	N	N	N	N
91	20231213	150457	57	100.00	KOSDAQ	화학	N	N	N	N	N	1137	17	2	1.52	56767212	49948	34.23	1131	1154	1119	1456	784	1120	1136.53	0.45	0	-10462	1200	1160	1130	1090	1060	1145	1075	170	336	500	760	1	1	34091942	388	-1.99	1.30	12	0.15	-570.00	873.00	2000	20230206	-43.15	1029	20231024	10.50	2000	-43.15	20230206	1029	10.50	20231024	2000	-43.15	20230206	1029	10.50	20231024	0.07	N	044480	500	170 억	154936	N	N	N	N
92	20231213	140458	57	100.00	KOSDAQ	화학	N	N	N	N	N	1150	30	2	2.68	52559488	46277	31.71	1131	1154	1119	1456	784	1120	1135.76	0.45	0	-9462	1200	1160	1130	1090	1060	1145	1075	170	336	500	760	1	1	34091942	392	-2.02	1.32	12	0.14	-570.00	873.00	2000	20230206	-42.50	1029	20231024	11.76	2000	-42.50	20230206	1029	11.76	20231024	2000	-42.50	20230206	1029	11.76	20231024	0.07	N	044480	500	170 억	154936	N	N	N	N
93	20231213	130456	57	100.00	KOSDAQ	화학	N	N	N	N	N	1146	26	2	2.32	38099276	33660	23.07	1131	1146	1119	1456	784	1120	1131.89	0.45	0	-9351	1200	1160	1130	1090	1060	1145	1075	170	336	500	760	1	1	34091942	391	-2.01	1.31	12	0.10	-570.00	873.00	2000	20230206	-42.70	1029	20231024	11.37	2000	-42.70	20230206	1029	11.37	20231024	2000	-42.70	20230206	1029	11.37	20231024	0.07	N	044480	500	170 억	154936	N	N	N	N
94	20231213	120455	57	100.00	KOSDAQ	화학	N	N	N	N	N	1136	16	2	1.43	29235019	25906	17.75	1131	1139	1119	1456	784	1120	1128.50	0.45	0	-8756	1200	1160	1130	1090	1060	1145	1075	170	336	500	760	1	1	34091942	387	-1.99	1.30	12	0.08	-570.00	873.00	2000	20230206	-43.20	1029	20231024	10.40	2000	-43.20	20230206	1029	10.40	20231024	2000	-43.20	20230206	1029	10.40	20231024	0.07	N	044480	500	170 억	154936	N	N	N	N
95	20231213	110457	57	100.00	KOSDAQ	화학	N	N	N	N	N	1129	9	2	0.80	23766123	21070	14.44	1131	1131	1119	1456	784	1120	1127.96	0.45	0	-6824	1200	1160	1130	1090	1060	1145	1075	170	336	500	760	1	1	34091942	385	-1.98	1.29	12	0.06	-570.00	873.00	2000	20230206	-43.55	1029	20231024	9.72	2000	-43.55	20230206	1029	9.72	20231024	2000	-43.55	20230206	1029	9.72	20231024	0.07	N	044480	500	170 억	154936	N	N	N	N
96	20231213	100501	57	100.00	KOSDAQ	화학	N	N	N	N	N	1129	9	2	0.80	16181604	14352	9.84	1131	1131	1119	1456	784	1120	1127.48	0.45	0	-828	1200	1160	1130	1090	1060	1145	1075	170	336	500	760	1	1	34091942	385	-1.98	1.29	12	0.04	-570.00	873.00	2000	20230206	-43.55	1029	20231024	9.72	2000	-43.55	20230206	1029	9.72	20231024	2000	-43.55	20230206	1029	9.72	20231024	0.07	N	044480	500	170 억	154936	N	N	N	N
97	20231213	090451	57	100.00	KOSDAQ	화학	N	N	N	N	N	1131	11	2	0.98	454646	402	0.28	1131	1131	1130	1456	784	1120	1130.96	0.45	0	-60	1200	1160	1130	1090	1060	1145	1075	170	336	500	760	1	1	34091942	386	-1.98	1.30	12	0.00	-570.00	873.00	2000	20230206	-43.45	1029	20231024	9.91	2000	-43.45	20230206	1029	9.91	20231024	2000	-43.45	20230206	1029	9.91	20231024	0.07	N	044480	500	170 억	154936	N	N	N	N
98	20231212	160436	57	100.00	KOSDAQ	화학	N	N	N	N	N	1120	-35	5	-3.03	165036289	145802	140.72	1170	1170	1100	1501	809	1155	1131.92	0.45	0	2861	1213	1183	1158	1128	1103	1171	1116	170	346	500	780	1	1	34091942	382	-1.96	1.28	12	0.43	-570.00	873.00	2000	20230206	-44.00	1029	20231024	8.84	2000	-44.00	20230206	1029	8.84	20231024	2000	-44.00	20230206	1029	8.84	20231024	0.06	N	044480	500	170 억	152075	N	N	N	N
99	20231212	150441	57	100.00	KOSDAQ	화학	N	N	N	N	N	1137	-18	5	-1.56	153128980	135257	130.54	1170	1170	1100	1501	809	1155	1132.13	0.45	0	2986	1213	1183	1158	1128	1103	1171	1116	170	346	500	780	1	1	34091942	388	-1.99	1.30	12	0.40	-570.00	873.00	2000	20230206	-43.15	1029	20231024	10.50	2000	-43.15	20230206	1029	10.50	20231024	2000	-43.15	20230206	1029	10.50	20231024	0.06	N	044480	500	170 억	152075	N	N	N	N
100	20231212	140424	57	100.00	KOSDAQ	화학	N	N	N	N	N	1140	-15	5	-1.30	149967137	132489	127.87	1170	1170	1100	1501	809	1155	1131.92	0.45	0	3741	1213	1183	1158	1128	1103	1171	1116	170	346	500	780	1	1	34091942	389	-2.00	1.31	12	0.39	-570.00	873.00	2000	20230206	-43.00	1029	20231024	10.79	2000	-43.00	20230206	1029	10.79	20231024	2000	-43.00	20230206	1029	10.79	20231024	0.06	N	044480	500	170 억	152075	N	N	N	N
101	20231212	130420	57	100.00	KOSDAQ	화학	N	N	N	N	N	1136	-19	5	-1.65	142522493	125911	121.52	1170	1170	1100	1501	809	1155	1131.93	0.45	0	3724	1213	1183	1158	1128	1103	1171	1116	170	346	500	780	1	1	34091942	387	-1.99	1.30	12	0.37	-570.00	873.00	2000	20230206	-43.20	1029	20231024	10.40	2000	-43.20	20230206	1029	10.40	20231024	2000	-43.20	20230206	1029	10.40	20231024	0.06	N	044480	500	170 억	152075	N	N	N	N
102	20231212	120418	57	100.00	KOSDAQ	화학	N	N	N	N	N	1138	-17	5	-1.47	71315053	62384	60.21	1170	1170	1138	1501	809	1155	1143.16	0.45	0	559	1213	1183	1158	1128	1103	1171	1116	170	346	500	780	1	1	34091942	388	-2.00	1.30	12	0.18	-570.00	873.00	2000	20230206	-43.10	1029	20231024	10.59	2000	-43.10	20230206	1029	10.59	20231024	2000	-43.10	20230206	1029	10.59	20231024	0.06	N	044480	500	170 억	152075	N	N	N	N
103	20231212	110423	57	100.00	KOSDAQ	화학	N	N	N	N	N	1139	-16	5	-1.39	59905320	52385	50.56	1170	1170	1138	1501	809	1155	1143.56	0.45	0	-722	1213	1183	1158	1128	1103	1171	1116	170	346	500	780	1	1	34091942	388	-2.00	1.30	12	0.15	-570.00	873.00	2000	20230206	-43.05	1029	20231024	10.69	2000	-43.05	20230206	1029	10.69	20231024	2000	-43.05	20230206	1029	10.69	20231024	0.06	N	044480	500	170 억	152075	N	N	N	N
104	20231212	100440	57	100.00	KOSDAQ	화학	N	N	N	N	N	1142	-13	5	-1.13	41652007	36377	35.11	1170	1170	1138	1501	809	1155	1145.01	0.45	0	-798	1213	1183	1158	1128	1103	1171	1116	170	346	500	780	1	1	34091942	389	-2.00	1.31	12	0.11	-570.00	873.00	2000	20230206	-42.90	1029	20231024	10.98	2000	-42.90	20230206	1029	10.98	20231024	2000	-42.90	20230206	1029	10.98	20231024	0.06	N	044480	500	170 억	152075	N	N	N	N
105	20231212	090437	57	100.00	KOSDAQ	화학	N	N	N	N	N	1163	8	2	0.69	3878594	3341	3.22	1170	1170	1153	1501	809	1155	1160.91	0.45	0	-540	1213	1183	1158	1128	1103	1171	1116	170	346	500	780	1	1	34091942	396	-2.04	1.33	12	0.01	-570.00	873.00	2000	20230206	-41.85	1029	20231024	13.02	2000	-41.85	20230206	1029	13.02	20231024	2000	-41.85	20230206	1029	13.02	20231024	0.06	N	044480	500	170 억	152075	N	N	N	N
106	20231211	160439	57	100.00	KOSDAQ	화학	N	N	N	N	N	1155	-4	5	-0.35	104970952	91302	47.12	1159	1188	1133	1506	812	1159	1149.68	0.44	-4189	-1689	1227	1193	1175	1141	1123	1184	1132	170	347	500	780	1	1	34091942	394	-2.03	1.32	12	0.27	-570.00	873.00	2000	20230206	-42.25	1029	20231024	12.24	2000	-42.25	20230206	1029	12.24	20231024	2000	-42.25	20230206	1029	12.24	20231024	0.07	N	044480	500	170 억	149593	N	N	N	N
107	20231211	150437	57	100.00	KOSDAQ	화학	N	N	N	N	N	1145	-14	5	-1.21	98208376	85436	44.09	1159	1188	1133	1506	812	1159	1149.50	0.44	-4189	-1460	1227	1193	1175	1141	1123	1184	1132	170	347	500	780	1	1	34091942	390	-2.01	1.31	12	0.25	-570.00	873.00	2000	20230206	-42.75	1029	20231024	11.27	2000	-42.75	20230206	1029	11.27	20231024	2000	-42.75	20230206	1029	11.27	20231024	0.07	N	044480	500	170 억	149593	N	N	N	N
108	20231211	140438	57	100.00	KOSDAQ	화학	N	N	N	N	N	1148	-11	5	-0.95	81803984	71146	36.72	1159	1188	1133	1506	812	1159	1149.80	0.44	-4189	1652	1227	1193	1175	1141	1123	1184	1132	170	347	500	780	1	1	34091942	391	-2.01	1.32	12	0.21	-570.00	873.00	2000	20230206	-42.60	1029	20231024	11.56	2000	-42.60	20230206	1029	11.56	20231024	2000	-42.60	20230206	1029	11.56	20231024	0.07	N	044480	500	170 억	149593	N	N	N	N
109	20231211	130439	57	100.00	KOSDAQ	화학	N	N	N	N	N	1158	-1	5	-0.09	73172408	63636	32.84	1159	1188	1133	1506	812	1159	1149.86	0.44	-4189	1782	1227	1193	1175	1141	1123	1184	1132	170	347	500	780	1	1	34091942	395	-2.03	1.33	12	0.19	-570.00	873.00	2000	20230206	-42.10	1029	20231024	12.54	2000	-42.10	20230206	1029	12.54	20231024	2000	-42.10	20230206	1029	12.54	20231024	0.07	N	044480	500	170 억	149593	N	N	N	N
110	20231211	120439	57	100.00	KOSDAQ	화학	N	N	N	N	N	1147	-12	5	-1.04	65016547	56554	29.19	1159	1188	1133	1506	812	1159	1149.64	0.44	-4189	3093	1227	1193	1175	1141	1123	1184	1132	170	347	500	780	1	1	34091942	391	-2.01	1.31	12	0.17	-570.00	873.00	2000	20230206	-42.65	1029	20231024	11.47	2000	-42.65	20230206	1029	11.47	20231024	2000	-42.65	20230206	1029	11.47	20231024	0.07	N	044480	500	170 억	149593	N	N	N	N
111	20231211	110437	57	100.00	KOSDAQ	화학	N	N	N	N	N	1158	-1	5	-0.09	60356466	52518	27.10	1159	1188	1133	1506	812	1159	1149.25	0.44	-4189	3231	1227	1193	1175	1141	1123	1184	1132	170	347	500	780	1	1	34091942	395	-2.03	1.33	12	0.15	-570.00	873.00	2000	20230206	-42.10	1029	20231024	12.54	2000	-42.10	20230206	1029	12.54	20231024	2000	-42.10	20230206	1029	12.54	20231024	0.07	N	044480	500	170 억	149593	N	N	N	N
112	20231211	100437	57	100.00	KOSDAQ	화학	N	N	N	N	N	1147	-12	5	-1.04	27923018	24130	12.45	1159	1188	1140	1506	812	1159	1157.19	0.44	-4189	-437	1227	1193	1175	1141	1123	1184	1132	170	347	500	780	1	1	34091942	391	-2.01	1.31	12	0.07	-570.00	873.00	2000	20230206	-42.65	1029	20231024	11.47	2000	-42.65	20230206	1029	11.47	20231024	2000	-42.65	20230206	1029	11.47	20231024	0.07	N	044480	500	170 억	149593	N	N	N	N
113	20231211	090435	57	100.00	KOSDAQ	화학	N	N	N	N	N	1150	-9	5	-0.78	8873613	7679	3.96	1159	1159	1148	1506	812	1159	1155.57	0.44	-4189	-646	1227	1193	1175	1141	1123	1184	1132	170	347	500	780	1	1	34091942	392	-2.02	1.32	12	0.02	-570.00	873.00	2000	20230206	-42.50	1029	20231024	11.76	2000	-42.50	20230206	1029	11.76	20231024	2000	-42.50	20230206	1029	11.76	20231024	0.07	N	044480	500	170 억	149593	N	N	N	N
114	20231208	160432	57	100.00	KOSDAQ	화학	N	N	N	N	N	1159	-17	5	-1.45	227735921	192875	158.81	1204	1209	1157	1528	824	1176	1181.46	0.44	0	4189	1258	1216	1188	1146	1118	1203	1133	170	352	500	790	1	1	34091942	395	-2.03	1.33	12	0.57	-570.00	873.00	2000	20230206	-42.05	1029	20231024	12.63	2000	-42.05	20230206	1029	12.63	20231024	2000	-42.05	20230206	1029	12.63	20231024	0.05	N	044480	500	170 억	149593	N	N	N	N
115	20231208	150434	57	100.00	KOSDAQ	화학	N	N	N	N	N	1167	-9	5	-0.77	203829514	172252	141.83	1204	1209	1157	1528	824	1176	1183.32	0.44	0	3602	1258	1216	1188	1146	1118	1203	1133	170	352	500	790	1	1	34091942	398	-2.05	1.34	12	0.51	-570.00	873.00	2000	20230206	-41.65	1029	20231024	13.41	2000	-41.65	20230206	1029	13.41	20231024	2000	-41.65	20230206	1029	13.41	20231024	0.05	N	044480	500	170 억	149593	N	N	N	N
116	20231208	140433	57	100.00	KOSDAQ	화학	N	N	N	N	N	1164	-12	5	-1.02	175389196	147746	121.65	1204	1209	1157	1528	824	1176	1187.10	0.44	0	1122	1258	1216	1188	1146	1118	1203	1133	170	352	500	790	1	1	34091942	397	-2.04	1.33	12	0.43	-570.00	873.00	2000	20230206	-41.80	1029	20231024	13.12	2000	-41.80	20230206	1029	13.12	20231024	2000	-41.80	20230206	1029	13.12	20231024	0.05	N	044480	500	170 억	149593	N	N	N	N
117	20231208	130432	57	100.00	KOSDAQ	화학	N	N	N	N	N	1174	-2	5	-0.17	169188355	142430	117.27	1204	1209	1157	1528	824	1176	1187.87	0.44	0	1219	1258	1216	1188	1146	1118	1203	1133	170	352	500	790	1	1	34091942	400	-2.06	1.34	12	0.42	-570.00	873.00	2000	20230206	-41.30	1029	20231024	14.09	2000	-41.30	20230206	1029	14.09	20231024	2000	-41.30	20230206	1029	14.09	20231024	0.05	N	044480	500	170 억	149593	N	N	N	N
118	20231208	120429	57	100.00	KOSDAQ	화학	N	N	N	N	N	1176	0	3	0.00	163146391	137265	113.02	1204	1209	1157	1528	824	1176	1188.55	0.44	0	1367	1258	1216	1188	1146	1118	1203	1133	170	352	500	790	1	1	34091942	401	-2.06	1.35	12	0.40	-570.00	873.00	2000	20230206	-41.20	1029	20231024	14.29	2000	-41.20	20230206	1029	14.29	20231024	2000	-41.20	20230206	1029	14.29	20231024	0.05	N	044480	500	170 억	149593	N	N	N	N
119	20231208	110429	57	100.00	KOSDAQ	화학	N	N	N	N	N	1176	0	3	0.00	160878911	135334	111.43	1204	1209	1157	1528	824	1176	1188.75	0.44	0	1511	1258	1216	1188	1146	1118	1203	1133	170	352	500	790	1	1	34091942	401	-2.06	1.35	12	0.40	-570.00	873.00	2000	20230206	-41.20	1029	20231024	14.29	2000	-41.20	20230206	1029	14.29	20231024	2000	-41.20	20230206	1029	14.29	20231024	0.05	N	044480	500	170 억	149593	N	N	N	N
120	20231208	100435	57	100.00	KOSDAQ	화학	N	N	N	N	N	1176	0	3	0.00	142886709	119874	98.70	1204	1209	1157	1528	824	1176	1191.97	0.44	0	1104	1258	1216	1188	1146	1118	1203	1133	170	352	500	790	1	1	34091942	401	-2.06	1.35	12	0.35	-570.00	873.00	2000	20230206	-41.20	1029	20231024	14.29	2000	-41.20	20230206	1029	14.29	20231024	2000	-41.20	20230206	1029	14.29	20231024	0.05	N	044480	500	170 억	149593	N	N	N	N
121	20231208	090429	57	100.00	KOSDAQ	화학	N	N	N	N	N	1201	25	2	2.13	25200673	21007	17.30	1204	1209	1190	1528	824	1176	1199.63	0.44	0	-270	1258	1216	1188	1146	1118	1203	1133	170	352	500	790	1	1	34091942	409	-2.11	1.38	12	0.06	-570.00	873.00	2000	20230206	-39.95	1029	20231024	16.72	2000	-39.95	20230206	1029	16.72	20231024	2000	-39.95	20230206	1029	16.72	20231024	0.05	N	044480	500	170 억	149593	N	N	N	N
122	20231207	160428	57	100.00	KOSDAQ	화학	N	N	N	N	N	1176	-48	5	-3.92	144650952	121211	38.15	1229	1230	1160	1591	857	1224	1193.47	0.43	0	2298	1286	1255	1229	1198	1172	1270	1213	170	367	500	830	1	1	34091942	401	-2.06	1.35	12	0.36	-570.00	873.00	2000	20230206	-41.20	1029	20231024	14.29	2000	-41.20	20230206	1029	14.29	20231024	2000	-41.20	20230206	1029	14.29	20231024	0.05	N	044480	500	170 억	147290	N	N	N	N
123	20231207	150431	57	100.00	KOSDAQ	화학	N	N	N	N	N	1183	-41	5	-3.35	136444518	114255	35.96	1229	1230	1160	1591	857	1224	1194.21	0.43	0	2642	1286	1255	1229	1198	1172	1270	1213	170	367	500	830	1	1	34091942	403	-2.08	1.36	12	0.34	-570.00	873.00	2000	20230206	-40.85	1029	20231024	14.97	2000	-40.85	20230206	1029	14.97	20231024	2000	-40.85	20230206	1029	14.97	20231024	0.05	N	044480	500	170 억	147290	N	N	N	N
124	20231207	140428	57	100.00	KOSDAQ	화학	N	N	N	N	N	1188	-36	5	-2.94	133109262	111428	35.07	1229	1230	1160	1591	857	1224	1194.58	0.43	0	2838	1286	1255	1229	1198	1172	1270	1213	170	367	500	830	1	1	34091942	405	-2.08	1.36	12	0.33	-570.00	873.00	2000	20230206	-40.60	1029	20231024	15.45	2000	-40.60	20230206	1029	15.45	20231024	2000	-40.60	20230206	1029	15.45	20231024	0.05	N	044480	500	170 억	147290	N	N	N	N
125	20231207	130429	57	100.00	KOSDAQ	화학	N	N	N	N	N	1197	-27	5	-2.21	110226858	92298	29.05	1229	1230	1160	1591	857	1224	1194.25	0.43	0	3298	1286	1255	1229	1198	1172	1270	1213	170	367	500	830	1	1	34091942	408	-2.10	1.37	12	0.27	-570.00	873.00	2000	20230206	-40.15	1029	20231024	16.33	2000	-40.15	20230206	1029	16.33	20231024	2000	-40.15	20230206	1029	16.33	20231024	0.05	N	044480	500	170 억	147290	N	N	N	N
126	20231207	120430	57	100.00	KOSDAQ	화학	N	N	N	N	N	1190	-34	5	-2.78	74187251	61596	19.39	1229	1230	1185	1591	857	1224	1204.42	0.43	0	1591	1286	1255	1229	1198	1172	1270	1213	170	367	500	830	1	1	34091942	406	-2.09	1.36	12	0.18	-570.00	873.00	2000	20230206	-40.50	1029	20231024	15.65	2000	-40.50	20230206	1029	15.65	20231024	2000	-40.50	20230206	1029	15.65	20231024	0.05	N	044480	500	170 억	147290	N	N	N	N
127	20231207	110427	57	100.00	KOSDAQ	화학	N	N	N	N	N	1219	-5	5	-0.41	45859933	37826	11.91	1229	1230	1195	1591	857	1224	1212.39	0.43	0	616	1286	1255	1229	1198	1172	1270	1213	170	367	500	830	1	1	34091942	416	-2.14	1.40	12	0.11	-570.00	873.00	2000	20230206	-39.05	1029	20231024	18.46	2000	-39.05	20230206	1029	18.46	20231024	2000	-39.05	20230206	1029	18.46	20231024	0.05	N	044480	500	170 억	147290	N	N	N	N
128	20231207	100426	57	100.00	KOSDAQ	화학	N	N	N	N	N	1210	-14	5	-1.14	26518910	21713	6.83	1229	1230	1210	1591	857	1224	1221.34	0.43	0	292	1286	1255	1229	1198	1172	1270	1213	170	367	500	830	1	1	34091942	413	-2.12	1.39	12	0.06	-570.00	873.00	2000	20230206	-39.50	1029	20231024	17.59	2000	-39.50	20230206	1029	17.59	20231024	2000	-39.50	20230206	1029	17.59	20231024	0.05	N	044480	500	170 억	147290	N	N	N	N
129	20231207	090431	57	100.00	KOSDAQ	화학	N	N	N	N	N	1222	-2	5	-0.16	2187060	1783	0.56	1229	1230	1222	1591	857	1224	1226.62	0.43	0	-1	1286	1255	1229	1198	1172	1270	1213	170	367	500	830	1	1	34091942	417	-2.14	1.40	12	0.01	-570.00	873.00	2000	20230206	-38.90	1029	20231024	18.76	2000	-38.90	20230206	1029	18.76	20231024	2000	-38.90	20230206	1029	18.76	20231024	0.05	N	044480	500	170 억	147290	N	N	N	N
130	20231206	160422	57	100.00	KOSDAQ	화학	N	N	N	N	N	1224	10	2	0.82	389534386	317055	84.27	1203	1260	1203	1578	850	1214	1228.61	0.45	0	-7362	1304	1259	1219	1174	1134	1239	1154	170	364	500	820	1	1	34091942	417	-2.15	1.40	12	0.93	-570.00	873.00	2000	20230206	-38.80	1029	20231024	18.95	2000	-38.80	20230206	1029	18.95	20231024	2000	-38.80	20230206	1029	18.95	20231024	0.05	N	044480	500	170 억	152380	N	N	N	N
131	20231206	150431	57	100.00	KOSDAQ	화학	N	N	N	N	N	1214	0	3	0.00	369302440	300484	79.86	1203	1260	1203	1578	850	1214	1229.03	0.45	0	-5153	1304	1259	1219	1174	1134	1239	1154	170	364	500	820	1	1	34091942	414	-2.13	1.39	12	0.88	-570.00	873.00	2000	20230206	-39.30	1029	20231024	17.98	2000	-39.30	20230206	1029	17.98	20231024	2000	-39.30	20230206	1029	17.98	20231024	0.05	N	044480	500	170 억	152380	N	N	N	N
132	20231206	140429	57	100.00	KOSDAQ	화학	N	N	N	N	N	1215	1	2	0.08	360711590	293407	77.98	1203	1260	1203	1578	850	1214	1229.39	0.45	0	-4945	1304	1259	1219	1174	1134	1239	1154	170	364	500	820	1	1	34091942	414	-2.13	1.39	12	0.86	-570.00	873.00	2000	20230206	-39.25	1029	20231024	18.08	2000	-39.25	20230206	1029	18.08	20231024	2000	-39.25	20230206	1029	18.08	20231024	0.05	N	044480	500	170 억	152380	N	N	N	N
133	20231206	130425	57	100.00	KOSDAQ	화학	N	N	N	N	N	1216	2	2	0.16	357148627	290477	77.20	1203	1260	1203	1578	850	1214	1229.52	0.45	0	-3519	1304	1259	1219	1174	1134	1239	1154	170	364	500	820	1	1	34091942	415	-2.13	1.39	12	0.85	-570.00	873.00	2000	20230206	-39.20	1029	20231024	18.17	2000	-39.20	20230206	1029	18.17	20231024	2000	-39.20	20230206	1029	18.17	20231024	0.05	N	044480	500	170 억	152380	N	N	N	N
134	20231206	120424	57	100.00	KOSDAQ	화학	N	N	N	N	N	1229	15	2	1.24	342042495	278039	73.90	1203	1260	1203	1578	850	1214	1230.20	0.45	0	-4927	1304	1259	1219	1174	1134	1239	1154	170	364	500	820	1	1	34091942	419	-2.16	1.41	12	0.82	-570.00	873.00	2000	20230206	-38.55	1029	20231024	19.44	2000	-38.55	20230206	1029	19.44	20231024	2000	-38.55	20230206	1029	19.44	20231024	0.05	N	044480	500	170 억	152380	N	N	N	N
135	20231206	110430	57	100.00	KOSDAQ	화학	N	N	N	N	N	1233	19	2	1.57	298236475	242243	64.38	1203	1260	1203	1578	850	1214	1231.15	0.45	0	-5008	1304	1259	1219	1174	1134	1239	1154	170	364	500	820	1	1	34091942	420	-2.16	1.41	12	0.71	-570.00	873.00	2000	20230206	-38.35	1029	20231024	19.83	2000	-38.35	20230206	1029	19.83	20231024	2000	-38.35	20230206	1029	19.83	20231024	0.05	N	044480	500	170 억	152380	N	N	N	N
136	20231206	100426	57	100.00	KOSDAQ	화학	N	N	N	N	N	1233	19	2	1.57	125155654	102511	27.25	1203	1233	1203	1578	850	1214	1220.90	0.45	0	-3978	1304	1259	1219	1174	1134	1239	1154	170	364	500	820	1	1	34091942	420	-2.16	1.41	12	0.30	-570.00	873.00	2000	20230206	-38.35	1029	20231024	19.83	2000	-38.35	20230206	1029	19.83	20231024	2000	-38.35	20230206	1029	19.83	20231024	0.05	N	044480	500	170 억	152380	N	N	N	N
137	20231206	090428	57	100.00	KOSDAQ	화학	N	N	N	N	N	1206	-8	5	-0.66	5291341	4396	1.17	1203	1212	1203	1578	850	1214	1203.67	0.45	0	-240	1304	1259	1219	1174	1134	1239	1154	170	364	500	820	1	1	34091942	411	-2.12	1.38	12	0.01	-570.00	873.00	2000	20230206	-39.70	1029	20231024	17.20	2000	-39.70	20230206	1029	17.20	20231024	2000	-39.70	20230206	1029	17.20	20231024	0.05	N	044480	500	170 억	152380	N	N	N	N
138	20231205	160428	57	100.00	KOSDAQ	화학	N	N	N	N	N	1214	-30	5	-2.41	454747750	374521	11.56	1264	1264	1179	1617	871	1244	1214.20	0.45	0	-2671	1538	1391	1253	1106	968	1464	1179	170	373	500	840	1	1	34091942	414	-2.13	1.39	12	1.10	-570.00	873.00	2000	20230206	-39.30	1029	20231024	17.98	2000	-39.30	20230206	1029	17.98	20231024	2000	-39.30	20230206	1029	17.98	20231024	0.05	N	044480	500	170 억	155051	N	N	N	N
139	20231205	150427	57	100.00	KOSDAQ	화학	N	N	N	N	N	1204	-40	5	-3.22	438714808	361241	11.15	1264	1264	1179	1617	871	1244	1214.46	0.45	0	-2420	1538	1391	1253	1106	968	1464	1179	170	373	500	840	1	1	34091942	410	-2.11	1.38	12	1.06	-570.00	873.00	2000	20230206	-39.80	1029	20231024	17.01	2000	-39.80	20230206	1029	17.01	20231024	2000	-39.80	20230206	1029	17.01	20231024	0.05	N	044480	500	170 억	155051	N	N	N	N
140	20231205	140427	57	100.00	KOSDAQ	화학	N	N	N	N	N	1207	-37	5	-2.97	392461332	322746	9.96	1264	1264	1179	1617	871	1244	1216.00	0.45	0	5961	1538	1391	1253	1106	968	1464	1179	170	373	500	840	1	1	34091942	411	-2.12	1.38	12	0.95	-570.00	873.00	2000	20230206	-39.65	1029	20231024	17.30	2000	-39.65	20230206	1029	17.30	20231024	2000	-39.65	20230206	1029	17.30	20231024	0.05	N	044480	500	170 억	155051	N	N	N	N
141	20231205	130427	57	100.00	KOSDAQ	화학	N	N	N	N	N	1214	-30	5	-2.41	385970770	317370	9.80	1264	1264	1179	1617	871	1244	1216.14	0.45	0	6101	1538	1391	1253	1106	968	1464	1179	170	373	500	840	1	1	34091942	414	-2.13	1.39	12	0.93	-570.00	873.00	2000	20230206	-39.30	1029	20231024	17.98	2000	-39.30	20230206	1029	17.98	20231024	2000	-39.30	20230206	1029	17.98	20231024	0.05	N	044480	500	170 억	155051	N	N	N	N
142	20231205	120424	57	100.00	KOSDAQ	화학	N	N	N	N	N	1208	-36	5	-2.89	377239898	310155	9.57	1264	1264	1179	1617	871	1244	1216.29	0.45	0	6115	1538	1391	1253	1106	968	1464	1179	170	373	500	840	1	1	34091942	412	-2.12	1.38	12	0.91	-570.00	873.00	2000	20230206	-39.60	1029	20231024	17.40	2000	-39.60	20230206	1029	17.40	20231024	2000	-39.60	20230206	1029	17.40	20231024	0.05	N	044480	500	170 억	155051	N	N	N	N
143	20231205	110424	57	100.00	KOSDAQ	화학	N	N	N	N	N	1212	-32	5	-2.57	367787188	302296	9.33	1264	1264	1179	1617	871	1244	1216.64	0.45	0	6201	1538	1391	1253	1106	968	1464	1179	170	373	500	840	1	1	34091942	413	-2.13	1.39	12	0.89	-570.00	873.00	2000	20230206	-39.40	1029	20231024	17.78	2000	-39.40	20230206	1029	17.78	20231024	2000	-39.40	20230206	1029	17.78	20231024	0.05	N	044480	500	170 억	155051	N	N	N	N
144	20231205	100425	57	100.00	KOSDAQ	화학	N	N	N	N	N	1211	-33	5	-2.65	250978690	206748	6.38	1264	1264	1179	1617	871	1244	1213.92	0.45	0	5685	1538	1391	1253	1106	968	1464	1179	170	373	500	840	1	1	34091942	413	-2.12	1.39	12	0.61	-570.00	873.00	2000	20230206	-39.45	1029	20231024	17.69	2000	-39.45	20230206	1029	17.69	20231024	2000	-39.45	20230206	1029	17.69	20231024	0.05	N	044480	500	170 억	155051	N	N	N	N
145	20231205	090423	57	100.00	KOSDAQ	화학	N	N	N	N	N	1228	-16	5	-1.29	69320904	55546	1.71	1264	1264	1226	1617	871	1244	1248.00	0.45	0	-5079	1538	1391	1253	1106	968	1464	1179	170	373	500	840	1	1	34091942	419	-2.15	1.41	12	0.16	-570.00	873.00	2000	20230206	-38.60	1029	20231024	19.34	2000	-38.60	20230206	1029	19.34	20231024	2000	-38.60	20230206	1029	19.34	20231024	0.05	N	044480	500	170 억	155051	N	N	N	N
146	20231204	160424	57	100.00	KOSDAQ	화학	N	N	N	N	N	1244	115	2	10.19	4178840457	3226757	1211.20	1129	1400	1115	1467	791	1129	1295.18	0.49	0	-12754	1168	1148	1129	1109	1090	1158	1119	170	338	500	760	1	1	34091942	424	-2.18	1.42	12	9.46	-570.00	873.00	2000	20230206	-37.80	1029	20231024	20.89	2000	-37.80	20230206	1029	20.89	20231024	2000	-37.80	20230206	1029	20.89	20231024	0.05	N	044480	500	170 억	167805	N	N	N	N
147	20231204	150425	57	100.00	KOSDAQ	화학	N	N	N	N	N	1225	96	2	8.50	4086717916	3152111	1183.18	1129	1400	1115	1467	791	1129	1296.50	0.49	0	-13805	1168	1148	1129	1109	1090	1158	1119	170	338	500	760	1	1	34091942	418	-2.15	1.40	12	9.25	-570.00	873.00	2000	20230206	-38.75	1029	20231024	19.05	2000	-38.75	20230206	1029	19.05	20231024	2000	-38.75	20230206	1029	19.05	20231024	0.05	N	044480	500	170 억	167805	N	N	N	N
148	20231204	140422	57	100.00	KOSDAQ	화학	N	N	N	N	N	1219	90	2	7.97	3934050434	3027592	1136.45	1129	1400	1115	1467	791	1129	1299.40	0.49	0	-9689	1168	1148	1129	1109	1090	1158	1119	170	338	500	760	1	1	34091942	416	-2.14	1.40	12	8.88	-570.00	873.00	2000	20230206	-39.05	1029	20231024	18.46	2000	-39.05	20230206	1029	18.46	20231024	2000	-39.05	20230206	1029	18.46	20231024	0.05	N	044480	500	170 억	167805	N	N	N	N
149	20231204	130422	57	100.00	KOSDAQ	화학	N	N	N	N	N	1198	69	2	6.11	3809240256	2924573	1097.78	1129	1400	1115	1467	791	1129	1302.49	0.49	0	-15601	1168	1148	1129	1109	1090	1158	1119	170	338	500	760	1	1	34091942	408	-2.10	1.37	12	8.58	-570.00	873.00	2000	20230206	-40.10	1029	20231024	16.42	2000	-40.10	20230206	1029	16.42	20231024	2000	-40.10	20230206	1029	16.42	20231024	0.05	N	044480	500	170 억	167805	N	N	N	N
150	20231204	120422	57	100.00	KOSDAQ	화학	N	N	N	N	N	1254	125	2	11.07	3554254897	2714093	1018.77	1129	1400	1115	1467	791	1129	1309.56	0.49	0	-27747	1168	1148	1129	1109	1090	1158	1119	170	338	500	760	1	1	34091942	428	-2.20	1.44	12	7.96	-570.00	873.00	2000	20230206	-37.30	1029	20231024	21.87	2000	-37.30	20230206	1029	21.87	20231024	2000	-37.30	20230206	1029	21.87	20231024	0.05	N	044480	500	170 억	167805	N	N	N	N
151	20231204	110423	57	100.00	KOSDAQ	화학	N	N	N	N	N	1315	186	2	16.47	2530134580	1916846	719.51	1129	1400	1115	1467	791	1129	1319.95	0.49	0	-30846	1168	1148	1129	1109	1090	1158	1119	170	338	500	760	1	1	34091942	448	-2.31	1.51	12	5.62	-570.00	873.00	2000	20230206	-34.25	1029	20231024	27.79	2000	-34.25	20230206	1029	27.79	20231024	2000	-34.25	20230206	1029	27.79	20231024	0.05	N	044480	500	170 억	167805	N	N	N	N
152	20231204	100423	57	100.00	KOSDAQ	화학	N	N	N	N	N	1163	34	2	3.01	39177615	33984	12.76	1129	1165	1115	1467	791	1129	1152.83	0.49	0	-1435	1168	1148	1129	1109	1090	1158	1119	170	338	500	760	1	1	34091942	396	-2.04	1.33	12	0.10	-570.00	873.00	2000	20230206	-41.85	1029	20231024	13.02	2000	-41.85	20230206	1029	13.02	20231024	2000	-41.85	20230206	1029	13.02	20231024	0.05	N	044480	500	170 억	167805	N	N	N	N
153	20231204	090422	57	100.00	KOSDAQ	화학	N	N	N	N	N	1115	-14	5	-1.24	1107483	981	0.37	1129	1129	1115	1467	791	1129	1128.93	0.49	0	-140	1168	1148	1129	1109	1090	1158	1119	170	338	500	760	1	1	34091942	380	-1.96	1.28	12	0.00	-570.00	873.00	2000	20230206	-44.25	1029	20231024	8.36	2000	-44.25	20230206	1029	8.36	20231024	2000	-44.25	20230206	1029	8.36	20231024	0.05	N	044480	500	170 억	167805	N	N	N	N
154	20231201	160422	57	100.00	KOSDAQ	화학	N	N	N	N	N	1129	14	2	1.26	19549150	17393	34.10	1118	1149	1110	1449	781	1115	1123.97	1.22	0	-287	1141	1127	1119	1105	1097	1124	1102	170	334	500	750	1	1	34091942	385	-1.98	1.29	12	0.05	-570.00	873.00	2000	20230206	-43.55	1029	20231024	9.72	2000	-43.55	20230206	1029	9.72	20231024	2000	-43.55	20230206	1029	9.72	20231024	0.05	N	044480	500	170 억	416001	N	N	N	N
155	20231201	150422	57	100.00	KOSDAQ	화학	N	N	N	N	N	1125	10	2	0.90	17037408	15164	29.73	1118	1149	1110	1449	781	1115	1123.54	1.22	0	-228	1141	1127	1119	1105	1097	1124	1102	170	334	500	750	1	1	34091942	384	-1.97	1.29	12	0.04	-570.00	873.00	2000	20230206	-43.75	1029	20231024	9.33	2000	-43.75	20230206	1029	9.33	20231024	2000	-43.75	20230206	1029	9.33	20231024	0.05	N	044480	500	170 억	416001	N	N	N	N
156	20231201	140421	57	100.00	KOSDAQ	화학	N	N	N	N	N	1119	4	2	0.36	13273288	11807	23.15	1118	1149	1110	1449	781	1115	1124.19	1.22	0	-335	1141	1127	1119	1105	1097	1124	1102	170	334	500	750	1	1	34091942	381	-1.96	1.28	12	0.03	-570.00	873.00	2000	20230206	-44.05	1029	20231024	8.75	2000	-44.05	20230206	1029	8.75	20231024	2000	-44.05	20230206	1029	8.75	20231024	0.05	N	044480	500	170 억	416001	N	N	N	N
157	20231201	130421	57	100.00	KOSDAQ	화학	N	N	N	N	N	1123	8	2	0.72	11586727	10303	20.20	1118	1149	1110	1449	781	1115	1124.60	1.22	0	-433	1141	1127	1119	1105	1097	1124	1102	170	334	500	750	1	1	34091942	383	-1.97	1.29	12	0.03	-570.00	873.00	2000	20230206	-43.85	1029	20231024	9.14	2000	-43.85	20230206	1029	9.14	20231024	2000	-43.85	20230206	1029	9.14	20231024	0.05	N	044480	500	170 억	416001	N	N	N	N
158	20231201	120424	57	100.00	KOSDAQ	화학	N	N	N	N	N	1132	17	2	1.52	8802160	7819	15.33	1118	1149	1110	1449	781	1115	1125.74	1.22	0	-544	1141	1127	1119	1105	1097	1124	1102	170	334	500	750	1	1	34091942	386	-1.99	1.30	12	0.02	-570.00	873.00	2000	20230206	-43.40	1029	20231024	10.01	2000	-43.40	20230206	1029	10.01	20231024	2000	-43.40	20230206	1029	10.01	20231024	0.05	N	044480	500	170 억	416001	N	N	N	N
159	20231201	110423	57	100.00	KOSDAQ	화학	N	N	N	N	N	1130	15	2	1.35	6816174	6060	11.88	1118	1149	1110	1449	781	1115	1124.78	1.22	0	-490	1141	1127	1119	1105	1097	1124	1102	170	334	500	750	1	1	34091942	385	-1.98	1.29	12	0.02	-570.00	873.00	2000	20230206	-43.50	1029	20231024	9.82	2000	-43.50	20230206	1029	9.82	20231024	2000	-43.50	20230206	1029	9.82	20231024	0.05	N	044480	500	170 억	416001	N	N	N	N
160	20231201	100425	57	100.00	KOSDAQ	화학	N	N	N	N	N	1121	6	2	0.54	4471384	3984	7.81	1118	1149	1110	1449	781	1115	1122.34	1.22	0	-32	1141	1127	1119	1105	1097	1124	1102	170	334	500	750	1	1	34091942	382	-1.97	1.28	12	0.01	-570.00	873.00	2000	20230206	-43.95	1029	20231024	8.94	2000	-43.95	20230206	1029	8.94	20231024	2000	-43.95	20230206	1029	8.94	20231024	0.05	N	044480	500	170 억	416001	N	N	N	N
161	20231201	090421	57	100.00	KOSDAQ	화학	N	N	N	N	N	1118	3	2	0.27	39110	35	0.07	1118	1118	1110	1449	781	1115	1117.43	1.22	0	-1	1141	1127	1119	1105	1097	1124	1102	170	334	500	750	1	1	34091942	381	-1.96	1.28	12	0.00	-570.00	873.00	2000	20230206	-44.10	1029	20231024	8.65	2000	-44.10	20230206	1029	8.65	20231024	2000	-44.10	20230206	1029	8.65	20231024	0.05	N	044480	500	170 억	416001	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History