KissMeData/048830/price/prices-20231201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160543	57	100.00	KOSDAQ	화학	N	N	N	N	N	1877	-2	5	-0.11	57029773	30388	138.10	1879	1881	1870	2440	1316	1879	1876.64	36.62	-393	-393	1939	1909	1881	1851	1823	1895	1837	94	561	500	1310	1	1	18723923	351	23.76	0.80	12	0.16	79.00	2342.00	2220	20230620	-15.45	1660	20231017	13.07	2220	-15.45	20230620	1660	13.07	20231017	2220	-15.45	20230620	1660	13.07	20231017	0.14	N	048830	500	93 억	6856973	N	N	N	N
3	20231229	150540	57	100.00	KOSDAQ	화학	N	N	N	N	N	1877	-2	5	-0.11	57029773	30388	138.10	1879	1881	1870	2440	1316	1879	1876.64	36.62	-393	-393	1939	1909	1881	1851	1823	1895	1837	94	561	500	1310	1	1	18723923	351	23.76	0.80	12	0.16	79.00	2342.00	2220	20230620	-15.45	1660	20231017	13.07	2220	-15.45	20230620	1660	13.07	20231017	2220	-15.45	20230620	1660	13.07	20231017	0.14	N	048830	500	93 억	6856973	N	N	N	N
4	20231229	140540	57	100.00	KOSDAQ	화학	N	N	N	N	N	1877	-2	5	-0.11	57029773	30388	138.10	1879	1881	1870	2440	1316	1879	1876.64	36.62	-393	-393	1939	1909	1881	1851	1823	1895	1837	94	561	500	1310	1	1	18723923	351	23.76	0.80	12	0.16	79.00	2342.00	2220	20230620	-15.45	1660	20231017	13.07	2220	-15.45	20230620	1660	13.07	20231017	2220	-15.45	20230620	1660	13.07	20231017	0.14	N	048830	500	93 억	6856973	N	N	N	N
5	20231229	130540	57	100.00	KOSDAQ	화학	N	N	N	N	N	1877	-2	5	-0.11	57029773	30388	138.10	1879	1881	1870	2440	1316	1879	1876.64	36.62	-393	-393	1939	1909	1881	1851	1823	1895	1837	94	561	500	1310	1	1	18723923	351	23.76	0.80	12	0.16	79.00	2342.00	2220	20230620	-15.45	1660	20231017	13.07	2220	-15.45	20230620	1660	13.07	20231017	2220	-15.45	20230620	1660	13.07	20231017	0.14	N	048830	500	93 억	6856973	N	N	N	N
6	20231229	120541	57	100.00	KOSDAQ	화학	N	N	N	N	N	1877	-2	5	-0.11	57029773	30388	138.10	1879	1881	1870	2440	1316	1879	1876.64	36.62	-393	-393	1939	1909	1881	1851	1823	1895	1837	94	561	500	1310	1	1	18723923	351	23.76	0.80	12	0.16	79.00	2342.00	2220	20230620	-15.45	1660	20231017	13.07	2220	-15.45	20230620	1660	13.07	20231017	2220	-15.45	20230620	1660	13.07	20231017	0.14	N	048830	500	93 억	6856973	N	N	N	N
7	20231229	110518	57	100.00	KOSDAQ	화학	N	N	N	N	N	1877	-2	5	-0.11	57029773	30388	138.10	1879	1881	1870	2440	1316	1879	1876.64	36.62	-393	-393	1939	1909	1881	1851	1823	1895	1837	94	561	500	1310	1	1	18723923	351	23.76	0.80	12	0.16	79.00	2342.00	2220	20230620	-15.45	1660	20231017	13.07	2220	-15.45	20230620	1660	13.07	20231017	2220	-15.45	20230620	1660	13.07	20231017	0.14	N	048830	500	93 억	6856973	N	N	N	N
8	20231229	100523	57	100.00	KOSDAQ	화학	N	N	N	N	N	1877	-2	5	-0.11	57029773	30388	138.10	1879	1881	1870	2440	1316	1879	1876.64	36.62	-393	-393	1939	1909	1881	1851	1823	1895	1837	94	561	500	1310	1	1	18723923	351	23.76	0.80	12	0.16	79.00	2342.00	2220	20230620	-15.45	1660	20231017	13.07	2220	-15.45	20230620	1660	13.07	20231017	2220	-15.45	20230620	1660	13.07	20231017	0.14	N	048830	500	93 억	6856973	N	N	N	N
9	20231229	090523	57	100.00	KOSDAQ	화학	N	N	N	N	N	1877	-2	5	-0.11	57029773	30388	138.10	1879	1881	1870	2440	1316	1879	1876.64	36.62	-393	-393	1939	1909	1881	1851	1823	1895	1837	94	561	500	1310	1	1	18723923	351	23.76	0.80	12	0.16	79.00	2342.00	2220	20230620	-15.45	1660	20231017	13.07	2220	-15.45	20230620	1660	13.07	20231017	2220	-15.45	20230620	1660	13.07	20231017	0.14	N	048830	500	93 억	6856973	N	N	N	N
10	20231228	160517	57	100.00	KOSDAQ	화학	N	N	N	N	N	1877	-2	5	-0.11	57027889	30387	138.09	1879	1881	1870	2440	1316	1879	1876.64	36.62	0	-393	1939	1909	1881	1851	1823	1895	1837	94	561	500	1310	1	1	18723923	351	23.76	0.80	12	0.16	79.00	2342.00	2220	20230620	-15.45	1660	20231017	13.07	2220	-15.45	20230620	1660	13.07	20231017	2220	-15.45	20230620	1660	13.07	20231017	0.14	N	048830	500	93 억	6857366	N	N	N	N
11	20231228	150523	57	100.00	KOSDAQ	화학	N	N	N	N	N	1871	-8	5	-0.43	55851191	29760	135.24	1879	1881	1870	2440	1316	1879	1876.64	36.62	0	-680	1939	1909	1881	1851	1823	1895	1837	94	561	500	1310	1	1	18723923	350	23.68	0.80	12	0.16	79.00	2342.00	2220	20230620	-15.72	1660	20231017	12.71	2220	-15.72	20230620	1660	12.71	20231017	2220	-15.72	20230620	1660	12.71	20231017	0.14	N	048830	500	93 억	6857366	N	N	N	N
12	20231228	140517	57	100.00	KOSDAQ	화학	N	N	N	N	N	1877	-2	5	-0.11	43608371	23233	105.58	1879	1881	1871	2440	1316	1879	1876.91	36.62	0	-51	1939	1909	1881	1851	1823	1895	1837	94	561	500	1310	1	1	18723923	351	23.76	0.80	12	0.12	79.00	2342.00	2220	20230620	-15.45	1660	20231017	13.07	2220	-15.45	20230620	1660	13.07	20231017	2220	-15.45	20230620	1660	13.07	20231017	0.14	N	048830	500	93 억	6857366	N	N	N	N
13	20231228	130518	57	100.00	KOSDAQ	화학	N	N	N	N	N	1879	0	3	0.00	41697103	22215	100.95	1879	1881	1871	2440	1316	1879	1876.89	36.62	0	103	1939	1909	1881	1851	1823	1895	1837	94	561	500	1310	1	1	18723923	352	23.78	0.80	12	0.12	79.00	2342.00	2220	20230620	-15.36	1660	20231017	13.19	2220	-15.36	20230620	1660	13.19	20231017	2220	-15.36	20230620	1660	13.19	20231017	0.14	N	048830	500	93 억	6857366	N	N	N	N
14	20231228	120520	57	100.00	KOSDAQ	화학	N	N	N	N	N	1879	0	3	0.00	39791073	21200	96.34	1879	1881	1871	2440	1316	1879	1876.84	36.62	0	180	1939	1909	1881	1851	1823	1895	1837	94	561	500	1310	1	1	18723923	352	23.78	0.80	12	0.11	79.00	2342.00	2220	20230620	-15.36	1660	20231017	13.19	2220	-15.36	20230620	1660	13.19	20231017	2220	-15.36	20230620	1660	13.19	20231017	0.14	N	048830	500	93 억	6857366	N	N	N	N
15	20231228	110519	57	100.00	KOSDAQ	화학	N	N	N	N	N	1875	-4	5	-0.21	36497234	19443	88.36	1879	1881	1873	2440	1316	1879	1877.04	36.62	0	209	1939	1909	1881	1851	1823	1895	1837	94	561	500	1310	1	1	18723923	351	23.73	0.80	12	0.10	79.00	2342.00	2220	20230620	-15.54	1660	20231017	12.95	2220	-15.54	20230620	1660	12.95	20231017	2220	-15.54	20230620	1660	12.95	20231017	0.14	N	048830	500	93 억	6857366	N	N	N	N
16	20231228	100517	57	100.00	KOSDAQ	화학	N	N	N	N	N	1879	0	3	0.00	26758589	14257	64.79	1879	1879	1873	2440	1316	1879	1876.71	36.62	0	127	1939	1909	1881	1851	1823	1895	1837	94	561	500	1310	1	1	18723923	352	23.78	0.80	12	0.08	79.00	2342.00	2220	20230620	-15.36	1660	20231017	13.19	2220	-15.36	20230620	1660	13.19	20231017	2220	-15.36	20230620	1660	13.19	20231017	0.14	N	048830	500	93 억	6857366	N	N	N	N
17	20231228	090517	57	100.00	KOSDAQ	화학	N	N	N	N	N	1873	-6	5	-0.32	13982671	7449	33.85	1879	1879	1873	2440	1316	1879	1876.83	36.62	0	0	1939	1909	1881	1851	1823	1895	1837	94	561	500	1310	1	1	18723923	351	23.71	0.80	12	0.04	79.00	2342.00	2220	20230620	-15.63	1660	20231017	12.83	2220	-15.63	20230620	1660	12.83	20231017	2220	-15.63	20230620	1660	12.83	20231017	0.14	N	048830	500	93 억	6857366	N	N	N	N
18	20231227	160514	57	100.00	KOSDAQ	화학	N	N	N	N	N	1879	-32	5	-1.67	41555768	22005	52.08	1910	1911	1853	2480	1338	1911	1888.48	36.63	0	-968	1992	1951	1911	1870	1830	1931	1850	94	569	500	1330	1	1	18723923	352	23.78	0.80	12	0.12	79.00	2342.00	2220	20230620	-15.36	1660	20231017	13.19	2220	-15.36	20230620	1660	13.19	20231017	2220	-15.36	20230620	1660	13.19	20231017	0.14	N	048830	500	93 억	6858473	N	N	N	N
19	20231227	150521	57	100.00	KOSDAQ	화학	N	N	N	N	N	1879	-32	5	-1.67	39688178	21011	49.73	1910	1911	1853	2480	1338	1911	1888.87	36.63	0	-931	1992	1951	1911	1870	1830	1931	1850	94	569	500	1330	1	1	18723923	352	23.78	0.80	12	0.11	79.00	2342.00	2220	20230620	-15.36	1660	20231017	13.19	2220	-15.36	20230620	1660	13.19	20231017	2220	-15.36	20230620	1660	13.19	20231017	0.14	N	048830	500	93 억	6858473	N	N	N	N
20	20231227	140519	57	100.00	KOSDAQ	화학	N	N	N	N	N	1877	-34	5	-1.78	35046976	18541	43.88	1910	1911	1853	2480	1338	1911	1890.19	36.63	0	-801	1992	1951	1911	1870	1830	1931	1850	94	569	500	1330	1	1	18723923	351	23.76	0.80	12	0.10	79.00	2342.00	2220	20230620	-15.45	1660	20231017	13.07	2220	-15.45	20230620	1660	13.07	20231017	2220	-15.45	20230620	1660	13.07	20231017	0.14	N	048830	500	93 억	6858473	N	N	N	N
21	20231227	130515	57	100.00	KOSDAQ	화학	N	N	N	N	N	1882	-29	5	-1.52	25296948	13349	31.59	1910	1911	1853	2480	1338	1911	1894.99	36.63	0	-747	1992	1951	1911	1870	1830	1931	1850	94	569	500	1330	1	1	18723923	352	23.82	0.80	12	0.07	79.00	2342.00	2220	20230620	-15.23	1660	20231017	13.37	2220	-15.23	20230620	1660	13.37	20231017	2220	-15.23	20230620	1660	13.37	20231017	0.14	N	048830	500	93 억	6858473	N	N	N	N
22	20231227	120515	57	100.00	KOSDAQ	화학	N	N	N	N	N	1893	-18	5	-0.94	22590000	11914	28.20	1910	1911	1853	2480	1338	1911	1896.03	36.63	0	-692	1992	1951	1911	1870	1830	1931	1850	94	569	500	1330	1	1	18723923	354	23.96	0.81	12	0.06	79.00	2342.00	2220	20230620	-14.73	1660	20231017	14.04	2220	-14.73	20230620	1660	14.04	20231017	2220	-14.73	20230620	1660	14.04	20231017	0.14	N	048830	500	93 억	6858473	N	N	N	N
23	20231227	110518	57	100.00	KOSDAQ	화학	N	N	N	N	N	1897	-14	5	-0.73	21128334	11142	26.37	1910	1911	1853	2480	1338	1911	1896.21	36.63	0	-363	1992	1951	1911	1870	1830	1931	1850	94	569	500	1330	1	1	18723923	355	24.01	0.81	12	0.06	79.00	2342.00	2220	20230620	-14.55	1660	20231017	14.28	2220	-14.55	20230620	1660	14.28	20231017	2220	-14.55	20230620	1660	14.28	20231017	0.14	N	048830	500	93 억	6858473	N	N	N	N
24	20231227	100519	57	100.00	KOSDAQ	화학	N	N	N	N	N	1896	-15	5	-0.78	9272312	4887	11.57	1910	1911	1853	2480	1338	1911	1897.20	36.63	0	-373	1992	1951	1911	1870	1830	1931	1850	94	569	500	1330	1	1	18723923	355	24.00	0.81	12	0.03	79.00	2342.00	2220	20230620	-14.59	1660	20231017	14.22	2220	-14.59	20230620	1660	14.22	20231017	2220	-14.59	20230620	1660	14.22	20231017	0.14	N	048830	500	93 억	6858473	N	N	N	N
25	20231227	090519	57	100.00	KOSDAQ	화학	N	N	N	N	N	1909	-2	5	-0.10	2480968	1300	3.08	1910	1910	1898	2480	1338	1911	1908.34	36.63	0	132	1992	1951	1911	1870	1830	1931	1850	94	569	500	1330	1	1	18723923	357	24.16	0.82	12	0.01	79.00	2342.00	2220	20230620	-14.01	1660	20231017	15.00	2220	-14.01	20230620	1660	15.00	20231017	2220	-14.01	20230620	1660	15.00	20231017	0.14	N	048830	500	93 억	6858473	N	N	N	N
26	20231226	160520	57	100.00	KOSDAQ	화학	N	N	N	N	N	1911	-41	5	-2.10	81191586	42252	197.77	1940	1952	1871	2535	1367	1952	1921.34	36.64	0	-1351	1965	1958	1949	1942	1933	1962	1946	94	583	500	1360	1	1	18723923	358	24.19	0.82	12	0.23	79.00	2342.00	2220	20230620	-13.92	1660	20231017	15.12	2220	-13.92	20230620	1660	15.12	20231017	2220	-13.92	20230620	1660	15.12	20231017	0.14	N	048830	500	93 억	6860522	N	N	N	N
27	20231226	150517	57	100.00	KOSDAQ	화학	N	N	N	N	N	1912	-40	5	-2.05	67741224	35114	164.36	1940	1952	1890	2535	1367	1952	1928.94	36.64	0	-1148	1965	1958	1949	1942	1933	1962	1946	94	583	500	1360	1	1	18723923	358	24.20	0.82	12	0.19	79.00	2342.00	2220	20230620	-13.87	1660	20231017	15.18	2220	-13.87	20230620	1660	15.18	20231017	2220	-13.87	20230620	1660	15.18	20231017	0.14	N	048830	500	93 억	6860522	N	N	N	N
28	20231226	140518	57	100.00	KOSDAQ	화학	N	N	N	N	N	1928	-24	5	-1.23	62833651	32551	152.36	1940	1952	1892	2535	1367	1952	1930.07	36.64	0	-853	1965	1958	1949	1942	1933	1962	1946	94	583	500	1360	1	1	18723923	361	24.41	0.82	12	0.17	79.00	2342.00	2220	20230620	-13.15	1660	20231017	16.14	2220	-13.15	20230620	1660	16.14	20231017	2220	-13.15	20230620	1660	16.14	20231017	0.14	N	048830	500	93 억	6860522	N	N	N	N
29	20231226	130519	57	100.00	KOSDAQ	화학	N	N	N	N	N	1918	-34	5	-1.74	60230284	31194	146.01	1940	1952	1892	2535	1367	1952	1930.58	36.64	0	-623	1965	1958	1949	1942	1933	1962	1946	94	583	500	1360	1	1	18723923	359	24.28	0.82	12	0.17	79.00	2342.00	2220	20230620	-13.60	1660	20231017	15.54	2220	-13.60	20230620	1660	15.54	20231017	2220	-13.60	20230620	1660	15.54	20231017	0.14	N	048830	500	93 억	6860522	N	N	N	N
30	20231226	120518	57	100.00	KOSDAQ	화학	N	N	N	N	N	1915	-37	5	-1.90	47640111	24609	115.19	1940	1952	1915	2535	1367	1952	1935.64	36.64	0	-654	1965	1958	1949	1942	1933	1962	1946	94	583	500	1360	1	1	18723923	359	24.24	0.82	12	0.13	79.00	2342.00	2220	20230620	-13.74	1660	20231017	15.36	2220	-13.74	20230620	1660	15.36	20231017	2220	-13.74	20230620	1660	15.36	20231017	0.14	N	048830	500	93 억	6860522	N	N	N	N
31	20231226	110521	57	100.00	KOSDAQ	화학	N	N	N	N	N	1927	-25	5	-1.28	36556027	18838	88.18	1940	1952	1927	2535	1367	1952	1940.32	36.64	0	-777	1965	1958	1949	1942	1933	1962	1946	94	583	500	1360	1	1	18723923	361	24.39	0.82	12	0.10	79.00	2342.00	2220	20230620	-13.20	1660	20231017	16.08	2220	-13.20	20230620	1660	16.08	20231017	2220	-13.20	20230620	1660	16.08	20231017	0.14	N	048830	500	93 억	6860522	N	N	N	N
32	20231226	100517	57	100.00	KOSDAQ	화학	N	N	N	N	N	1943	-9	5	-0.46	23271175	11976	56.06	1940	1952	1936	2535	1367	1952	1942.88	36.64	0	-767	1965	1958	1949	1942	1933	1962	1946	94	583	500	1360	1	1	18723923	364	24.59	0.83	12	0.06	79.00	2342.00	2220	20230620	-12.48	1660	20231017	17.05	2220	-12.48	20230620	1660	17.05	20231017	2220	-12.48	20230620	1660	17.05	20231017	0.14	N	048830	500	93 억	6860522	N	N	N	N
33	20231226	090519	57	100.00	KOSDAQ	화학	N	N	N	N	N	1937	-15	5	-0.77	4784819	2465	11.54	1940	1940	1937	2535	1367	1952	1939.25	36.64	0	-231	1965	1958	1949	1942	1933	1962	1946	94	583	500	1360	1	1	18723923	363	24.52	0.83	12	0.01	79.00	2342.00	2220	20230620	-12.75	1660	20231017	16.69	2220	-12.75	20230620	1660	16.69	20231017	2220	-12.75	20230620	1660	16.69	20231017	0.14	N	048830	500	93 억	6860522	N	N	N	N
34	20231222	160512	57	100.00	KOSDAQ	화학	N	N	N	N	N	1952	-2	5	-0.10	41661159	21364	89.49	1941	1956	1940	2540	1368	1954	1949.96	36.64	0	-1062	2014	1983	1934	1903	1854	1959	1879	94	586	500	1360	1	1	18723923	365	24.71	0.83	12	0.11	79.00	2342.00	2220	20230620	-12.07	1660	20231017	17.59	2220	-12.07	20230620	1660	17.59	20231017	2220	-12.07	20230620	1660	17.59	20231017	0.15	N	048830	500	93 억	6861325	N	N	N	N
35	20231222	150511	57	100.00	KOSDAQ	화학	N	N	N	N	N	1954	0	3	0.00	38101861	19538	81.84	1941	1956	1940	2540	1368	1954	1950.04	36.64	0	-1023	2014	1983	1934	1903	1854	1959	1879	94	586	500	1360	1	1	18723923	366	24.73	0.83	12	0.10	79.00	2342.00	2220	20230620	-11.98	1660	20231017	17.71	2220	-11.98	20230620	1660	17.71	20231017	2220	-11.98	20230620	1660	17.71	20231017	0.15	N	048830	500	93 억	6861325	N	N	N	N
36	20231222	140507	57	100.00	KOSDAQ	화학	N	N	N	N	N	1951	-3	5	-0.15	33429223	17146	71.82	1941	1956	1940	2540	1368	1954	1949.55	36.64	0	-963	2014	1983	1934	1903	1854	1959	1879	94	586	500	1360	1	1	18723923	365	24.70	0.83	12	0.09	79.00	2342.00	2220	20230620	-12.12	1660	20231017	17.53	2220	-12.12	20230620	1660	17.53	20231017	2220	-12.12	20230620	1660	17.53	20231017	0.15	N	048830	500	93 억	6861325	N	N	N	N
37	20231222	130508	57	100.00	KOSDAQ	화학	N	N	N	N	N	1954	0	3	0.00	28268393	14505	60.76	1941	1956	1940	2540	1368	1954	1948.69	36.64	0	-822	2014	1983	1934	1903	1854	1959	1879	94	586	500	1360	1	1	18723923	366	24.73	0.83	12	0.08	79.00	2342.00	2220	20230620	-11.98	1660	20231017	17.71	2220	-11.98	20230620	1660	17.71	20231017	2220	-11.98	20230620	1660	17.71	20231017	0.15	N	048830	500	93 억	6861325	N	N	N	N
38	20231222	120508	57	100.00	KOSDAQ	화학	N	N	N	N	N	1954	0	3	0.00	25749735	13216	55.36	1941	1956	1940	2540	1368	1954	1948.16	36.64	0	-784	2014	1983	1934	1903	1854	1959	1879	94	586	500	1360	1	1	18723923	366	24.73	0.83	12	0.07	79.00	2342.00	2220	20230620	-11.98	1660	20231017	17.71	2220	-11.98	20230620	1660	17.71	20231017	2220	-11.98	20230620	1660	17.71	20231017	0.15	N	048830	500	93 억	6861325	N	N	N	N
39	20231222	110510	57	100.00	KOSDAQ	화학	N	N	N	N	N	1953	-1	5	-0.05	17049097	8761	36.70	1941	1956	1940	2540	1368	1954	1945.55	36.64	0	-420	2014	1983	1934	1903	1854	1959	1879	94	586	500	1360	1	1	18723923	366	24.72	0.83	12	0.05	79.00	2342.00	2220	20230620	-12.03	1660	20231017	17.65	2220	-12.03	20230620	1660	17.65	20231017	2220	-12.03	20230620	1660	17.65	20231017	0.15	N	048830	500	93 억	6861325	N	N	N	N
40	20231222	100507	57	100.00	KOSDAQ	화학	N	N	N	N	N	1954	0	3	0.00	13010043	6691	28.03	1941	1956	1940	2540	1368	1954	1943.65	36.64	0	-547	2014	1983	1934	1903	1854	1959	1879	94	586	500	1360	1	1	18723923	366	24.73	0.83	12	0.04	79.00	2342.00	2220	20230620	-11.98	1660	20231017	17.71	2220	-11.98	20230620	1660	17.71	20231017	2220	-11.98	20230620	1660	17.71	20231017	0.15	N	048830	500	93 억	6861325	N	N	N	N
41	20231222	090508	57	100.00	KOSDAQ	화학	N	N	N	N	N	1953	-1	5	-0.05	10668758	5493	23.01	1941	1953	1940	2540	1368	1954	1941.10	36.64	0	-207	2014	1983	1934	1903	1854	1959	1879	94	586	500	1360	1	1	18723923	366	24.72	0.83	12	0.03	79.00	2342.00	2220	20230620	-12.03	1660	20231017	17.65	2220	-12.03	20230620	1660	17.65	20231017	2220	-12.03	20230620	1660	17.65	20231017	0.15	N	048830	500	93 억	6861325	N	N	N	N
42	20231221	160506	57	100.00	KOSDAQ	화학	N	N	N	N	N	1954	-4	5	-0.20	45979614	23874	119.96	1958	1965	1885	2545	1371	1958	1925.79	36.65	0	-1968	1993	1975	1956	1938	1919	1984	1947	94	587	500	1370	1	1	18723923	366	24.73	0.83	12	0.13	79.00	2342.00	2220	20230620	-11.98	1660	20231017	17.71	2220	-11.98	20230620	1660	17.71	20231017	2220	-11.98	20230620	1660	17.71	20231017	0.15	N	048830	500	93 억	6863219	N	N	N	N
43	20231221	150507	57	100.00	KOSDAQ	화학	N	N	N	N	N	1910	-48	5	-2.45	44246933	22979	115.47	1958	1965	1885	2545	1371	1958	1925.40	36.65	0	-1644	1993	1975	1956	1938	1919	1984	1947	94	587	500	1370	1	1	18723923	358	24.18	0.82	12	0.12	79.00	2342.00	2220	20230620	-13.96	1660	20231017	15.06	2220	-13.96	20230620	1660	15.06	20231017	2220	-13.96	20230620	1660	15.06	20231017	0.15	N	048830	500	93 억	6863219	N	N	N	N
44	20231221	140506	57	100.00	KOSDAQ	화학	N	N	N	N	N	1944	-14	5	-0.72	17561209	8988	45.16	1958	1965	1943	2545	1371	1958	1953.80	36.65	0	-1099	1993	1975	1956	1938	1919	1984	1947	94	587	500	1370	1	1	18723923	364	24.61	0.83	12	0.05	79.00	2342.00	2220	20230620	-12.43	1660	20231017	17.11	2220	-12.43	20230620	1660	17.11	20231017	2220	-12.43	20230620	1660	17.11	20231017	0.15	N	048830	500	93 억	6863219	N	N	N	N
45	20231221	130506	57	100.00	KOSDAQ	화학	N	N	N	N	N	1955	-3	5	-0.15	13575385	6940	34.87	1958	1965	1943	2545	1371	1958	1956.08	36.65	0	-1214	1993	1975	1956	1938	1919	1984	1947	94	587	500	1370	1	1	18723923	366	24.75	0.83	12	0.04	79.00	2342.00	2220	20230620	-11.94	1660	20231017	17.77	2220	-11.94	20230620	1660	17.77	20231017	2220	-11.94	20230620	1660	17.77	20231017	0.15	N	048830	500	93 억	6863219	N	N	N	N
46	20231221	120509	57	100.00	KOSDAQ	화학	N	N	N	N	N	1945	-13	5	-0.66	12730316	6508	32.70	1958	1965	1943	2545	1371	1958	1956.07	36.65	0	-1125	1993	1975	1956	1938	1919	1984	1947	94	587	500	1370	1	1	18723923	364	24.62	0.83	12	0.03	79.00	2342.00	2220	20230620	-12.39	1660	20231017	17.17	2220	-12.39	20230620	1660	17.17	20231017	2220	-12.39	20230620	1660	17.17	20231017	0.15	N	048830	500	93 억	6863219	N	N	N	N
47	20231221	110508	57	100.00	KOSDAQ	화학	N	N	N	N	N	1959	1	2	0.05	11291366	5772	29.00	1958	1965	1943	2545	1371	1958	1956.20	36.65	0	-907	1993	1975	1956	1938	1919	1984	1947	94	587	500	1370	1	1	18723923	367	24.80	0.84	12	0.03	79.00	2342.00	2220	20230620	-11.76	1660	20231017	18.01	2220	-11.76	20230620	1660	18.01	20231017	2220	-11.76	20230620	1660	18.01	20231017	0.15	N	048830	500	93 억	6863219	N	N	N	N
48	20231221	100506	57	100.00	KOSDAQ	화학	N	N	N	N	N	1953	-5	5	-0.26	6031160	3078	15.47	1958	1965	1953	2545	1371	1958	1959.49	36.65	0	-105	1993	1975	1956	1938	1919	1984	1947	94	587	500	1370	1	1	18723923	366	24.72	0.83	12	0.02	79.00	2342.00	2220	20230620	-12.03	1660	20231017	17.65	2220	-12.03	20230620	1660	17.65	20231017	2220	-12.03	20230620	1660	17.65	20231017	0.15	N	048830	500	93 억	6863219	N	N	N	N
49	20231221	090507	57	100.00	KOSDAQ	화학	N	N	N	N	N	1959	1	2	0.05	452317	231	1.16	1958	1959	1958	2545	1371	1958	1958.14	36.65	0	0	1993	1975	1956	1938	1919	1984	1947	94	587	500	1370	1	1	18723923	367	24.80	0.84	12	0.00	79.00	2342.00	2220	20230620	-11.76	1660	20231017	18.01	2220	-11.76	20230620	1660	18.01	20231017	2220	-11.76	20230620	1660	18.01	20231017	0.15	N	048830	500	93 억	6863219	N	N	N	N
50	20231220	160507	57	100.00	KOSDAQ	화학	N	N	N	N	N	1958	21	2	1.08	38925541	19897	93.70	1937	1974	1937	2515	1356	1937	1956.35	36.66	0	-32	1955	1945	1930	1920	1905	1951	1926	94	578	500	1350	1	1	18723923	367	24.78	0.84	12	0.11	79.00	2342.00	2220	20230620	-11.80	1660	20231017	17.95	2220	-11.80	20230620	1660	17.95	20231017	2220	-11.80	20230620	1660	17.95	20231017	0.15	N	048830	500	93 억	6863506	N	N	N	N
51	20231220	150534	57	100.00	KOSDAQ	화학	N	N	N	N	N	1960	23	2	1.19	31315824	16002	75.36	1937	1974	1937	2515	1356	1937	1956.99	36.66	0	-269	1955	1945	1930	1920	1905	1951	1926	94	578	500	1350	1	1	18723923	367	24.81	0.84	12	0.09	79.00	2342.00	2220	20230620	-11.71	1660	20231017	18.07	2220	-11.71	20230620	1660	18.07	20231017	2220	-11.71	20230620	1660	18.07	20231017	0.15	N	048830	500	93 억	6863506	N	N	N	N
52	20231220	140541	57	100.00	KOSDAQ	화학	N	N	N	N	N	1967	30	2	1.55	30588226	15632	73.62	1937	1974	1937	2515	1356	1937	1956.77	36.66	0	-269	1955	1945	1930	1920	1905	1951	1926	94	578	500	1350	1	1	18723923	368	24.90	0.84	12	0.08	79.00	2342.00	2220	20230620	-11.40	1660	20231017	18.49	2220	-11.40	20230620	1660	18.49	20231017	2220	-11.40	20230620	1660	18.49	20231017	0.15	N	048830	500	93 억	6863506	N	N	N	N
53	20231220	130536	57	100.00	KOSDAQ	화학	N	N	N	N	N	1959	22	2	1.14	28633248	14636	68.93	1937	1974	1937	2515	1356	1937	1956.36	36.66	0	-155	1955	1945	1930	1920	1905	1951	1926	94	578	500	1350	1	1	18723923	367	24.80	0.84	12	0.08	79.00	2342.00	2220	20230620	-11.76	1660	20231017	18.01	2220	-11.76	20230620	1660	18.01	20231017	2220	-11.76	20230620	1660	18.01	20231017	0.15	N	048830	500	93 억	6863506	N	N	N	N
54	20231220	120505	57	100.00	KOSDAQ	화학	N	N	N	N	N	1952	15	2	0.77	27286492	13949	65.69	1937	1974	1937	2515	1356	1937	1956.16	36.66	0	-173	1955	1945	1930	1920	1905	1951	1926	94	578	500	1350	1	1	18723923	365	24.71	0.83	12	0.07	79.00	2342.00	2220	20230620	-12.07	1660	20231017	17.59	2220	-12.07	20230620	1660	17.59	20231017	2220	-12.07	20230620	1660	17.59	20231017	0.15	N	048830	500	93 억	6863506	N	N	N	N
55	20231220	110508	57	100.00	KOSDAQ	화학	N	N	N	N	N	1952	15	2	0.77	23811364	12169	57.31	1937	1974	1937	2515	1356	1937	1956.72	36.66	0	-251	1955	1945	1930	1920	1905	1951	1926	94	578	500	1350	1	1	18723923	365	24.71	0.83	12	0.06	79.00	2342.00	2220	20230620	-12.07	1660	20231017	17.59	2220	-12.07	20230620	1660	17.59	20231017	2220	-12.07	20230620	1660	17.59	20231017	0.15	N	048830	500	93 억	6863506	N	N	N	N
56	20231220	100507	57	100.00	KOSDAQ	화학	N	N	N	N	N	1969	32	2	1.65	18138760	9274	43.68	1937	1974	1937	2515	1356	1937	1955.87	36.66	0	-119	1955	1945	1930	1920	1905	1951	1926	94	578	500	1350	1	1	18723923	369	24.92	0.84	12	0.05	79.00	2342.00	2220	20230620	-11.31	1660	20231017	18.61	2220	-11.31	20230620	1660	18.61	20231017	2220	-11.31	20230620	1660	18.61	20231017	0.15	N	048830	500	93 억	6863506	N	N	N	N
57	20231220	090506	57	100.00	KOSDAQ	화학	N	N	N	N	N	1938	1	2	0.05	391293	202	0.95	1937	1938	1937	2515	1356	1937	1937.09	36.66	0	0	1955	1945	1930	1920	1905	1951	1926	94	578	500	1350	1	1	18723923	363	24.53	0.83	12	0.00	79.00	2342.00	2220	20230620	-12.70	1660	20231017	16.75	2220	-12.70	20230620	1660	16.75	20231017	2220	-12.70	20230620	1660	16.75	20231017	0.15	N	048830	500	93 억	6863506	N	N	N	N
58	20231219	160506	57	100.00	KOSDAQ	화학	N	N	N	N	N	1937	22	2	1.15	38651816	20021	106.85	1915	1940	1915	2485	1341	1915	1930.56	36.66	0	-615	1938	1926	1903	1891	1868	1932	1897	94	570	500	1340	1	1	18723923	363	24.52	0.83	12	0.11	79.00	2342.00	2220	20230620	-12.75	1660	20231017	16.69	2220	-12.75	20230620	1660	16.69	20231017	2220	-12.75	20230620	1660	16.69	20231017	0.15	N	048830	500	93 억	6864146	N	N	N	N
59	20231219	150507	57	100.00	KOSDAQ	화학	N	N	N	N	N	1937	22	2	1.15	38369117	19875	106.07	1915	1940	1915	2485	1341	1915	1930.52	36.66	0	-548	1938	1926	1903	1891	1868	1932	1897	94	570	500	1340	1	1	18723923	363	24.52	0.83	12	0.11	79.00	2342.00	2220	20230620	-12.75	1660	20231017	16.69	2220	-12.75	20230620	1660	16.69	20231017	2220	-12.75	20230620	1660	16.69	20231017	0.15	N	048830	500	93 억	6864146	N	N	N	N
60	20231219	140505	57	100.00	KOSDAQ	화학	N	N	N	N	N	1934	19	2	0.99	25066654	13005	69.40	1915	1940	1915	2485	1341	1915	1927.46	36.66	0	-508	1938	1926	1903	1891	1868	1932	1897	94	570	500	1340	1	1	18723923	362	24.48	0.83	12	0.07	79.00	2342.00	2220	20230620	-12.88	1660	20231017	16.51	2220	-12.88	20230620	1660	16.51	20231017	2220	-12.88	20230620	1660	16.51	20231017	0.15	N	048830	500	93 억	6864146	N	N	N	N
61	20231219	130508	57	100.00	KOSDAQ	화학	N	N	N	N	N	1925	10	2	0.52	24104355	12507	66.75	1915	1940	1915	2485	1341	1915	1927.27	36.66	0	-333	1938	1926	1903	1891	1868	1932	1897	94	570	500	1340	1	1	18723923	360	24.37	0.82	12	0.07	79.00	2342.00	2220	20230620	-13.29	1660	20231017	15.96	2220	-13.29	20230620	1660	15.96	20231017	2220	-13.29	20230620	1660	15.96	20231017	0.15	N	048830	500	93 억	6864146	N	N	N	N
62	20231219	120509	57	100.00	KOSDAQ	화학	N	N	N	N	N	1937	22	2	1.15	21180015	10991	58.66	1915	1940	1915	2485	1341	1915	1927.03	36.66	0	-225	1938	1926	1903	1891	1868	1932	1897	94	570	500	1340	1	1	18723923	363	24.52	0.83	12	0.06	79.00	2342.00	2220	20230620	-12.75	1660	20231017	16.69	2220	-12.75	20230620	1660	16.69	20231017	2220	-12.75	20230620	1660	16.69	20231017	0.15	N	048830	500	93 억	6864146	N	N	N	N
63	20231219	110508	57	100.00	KOSDAQ	화학	N	N	N	N	N	1938	23	2	1.20	20581495	10682	57.01	1915	1940	1915	2485	1341	1915	1926.75	36.66	0	-64	1938	1926	1903	1891	1868	1932	1897	94	570	500	1340	1	1	18723923	363	24.53	0.83	12	0.06	79.00	2342.00	2220	20230620	-12.70	1660	20231017	16.75	2220	-12.70	20230620	1660	16.75	20231017	2220	-12.70	20230620	1660	16.75	20231017	0.15	N	048830	500	93 억	6864146	N	N	N	N
64	20231219	100505	57	100.00	KOSDAQ	화학	N	N	N	N	N	1937	22	2	1.15	19293419	10016	53.45	1915	1937	1915	2485	1341	1915	1926.26	36.66	0	-39	1938	1926	1903	1891	1868	1932	1897	94	570	500	1340	1	1	18723923	363	24.52	0.83	12	0.05	79.00	2342.00	2220	20230620	-12.75	1660	20231017	16.69	2220	-12.75	20230620	1660	16.69	20231017	2220	-12.75	20230620	1660	16.69	20231017	0.15	N	048830	500	93 억	6864146	N	N	N	N
65	20231219	090506	57	100.00	KOSDAQ	화학	N	N	N	N	N	1917	2	2	0.10	892425	466	2.49	1915	1917	1915	2485	1341	1915	1915.08	36.66	0	29	1938	1926	1903	1891	1868	1932	1897	94	570	500	1340	1	1	18723923	359	24.27	0.82	12	0.00	79.00	2342.00	2220	20230620	-13.65	1660	20231017	15.48	2220	-13.65	20230620	1660	15.48	20231017	2220	-13.65	20230620	1660	15.48	20231017	0.15	N	048830	500	93 억	6864146	N	N	N	N
66	20231218	160504	57	100.00	KOSDAQ	화학	N	N	N	N	N	1915	18	2	0.95	35522908	18684	69.24	1897	1915	1880	2465	1328	1897	1901.33	36.66	0	-388	1927	1912	1899	1884	1871	1905	1877	94	568	500	1320	1	1	18723923	359	24.24	0.82	12	0.10	79.00	2342.00	2220	20230620	-13.74	1660	20231017	15.36	2220	-13.74	20230620	1660	15.36	20231017	2220	-13.74	20230620	1660	15.36	20231017	0.15	N	048830	500	93 억	6864674	N	N	N	N
67	20231218	150505	57	100.00	KOSDAQ	화학	N	N	N	N	N	1915	18	2	0.95	34349018	18071	66.97	1897	1915	1880	2465	1328	1897	1900.86	36.66	0	-430	1927	1912	1899	1884	1871	1905	1877	94	568	500	1320	1	1	18723923	359	24.24	0.82	12	0.10	79.00	2342.00	2220	20230620	-13.74	1660	20231017	15.36	2220	-13.74	20230620	1660	15.36	20231017	2220	-13.74	20230620	1660	15.36	20231017	0.15	N	048830	500	93 억	6864674	N	N	N	N
68	20231218	140503	57	100.00	KOSDAQ	화학	N	N	N	N	N	1913	16	2	0.84	32756197	17239	63.89	1897	1914	1880	2465	1328	1897	1900.19	36.66	0	-426	1927	1912	1899	1884	1871	1905	1877	94	568	500	1320	1	1	18723923	358	24.22	0.82	12	0.09	79.00	2342.00	2220	20230620	-13.83	1660	20231017	15.24	2220	-13.83	20230620	1660	15.24	20231017	2220	-13.83	20230620	1660	15.24	20231017	0.15	N	048830	500	93 억	6864674	N	N	N	N
69	20231218	130504	57	100.00	KOSDAQ	화학	N	N	N	N	N	1908	11	2	0.58	27989057	14740	54.62	1897	1914	1880	2465	1328	1897	1898.90	36.66	0	-416	1927	1912	1899	1884	1871	1905	1877	94	568	500	1320	1	1	18723923	357	24.15	0.81	12	0.08	79.00	2342.00	2220	20230620	-14.05	1660	20231017	14.94	2220	-14.05	20230620	1660	14.94	20231017	2220	-14.05	20230620	1660	14.94	20231017	0.15	N	048830	500	93 억	6864674	N	N	N	N
70	20231218	120500	57	100.00	KOSDAQ	화학	N	N	N	N	N	1903	6	2	0.32	26760981	14096	52.24	1897	1914	1880	2465	1328	1897	1898.52	36.66	0	-413	1927	1912	1899	1884	1871	1905	1877	94	568	500	1320	1	1	18723923	356	24.09	0.81	12	0.08	79.00	2342.00	2220	20230620	-14.28	1660	20231017	14.64	2220	-14.28	20230620	1660	14.64	20231017	2220	-14.28	20230620	1660	14.64	20231017	0.15	N	048830	500	93 억	6864674	N	N	N	N
71	20231218	110503	57	100.00	KOSDAQ	화학	N	N	N	N	N	1910	13	2	0.69	26082177	13740	50.92	1897	1914	1880	2465	1328	1897	1898.30	36.66	0	-369	1927	1912	1899	1884	1871	1905	1877	94	568	500	1320	1	1	18723923	358	24.18	0.82	12	0.07	79.00	2342.00	2220	20230620	-13.96	1660	20231017	15.06	2220	-13.96	20230620	1660	15.06	20231017	2220	-13.96	20230620	1660	15.06	20231017	0.15	N	048830	500	93 억	6864674	N	N	N	N
72	20231218	100503	57	100.00	KOSDAQ	화학	N	N	N	N	N	1914	17	2	0.90	22648556	11942	44.26	1897	1914	1880	2465	1328	1897	1896.53	36.66	0	-262	1927	1912	1899	1884	1871	1905	1877	94	568	500	1320	1	1	18723923	358	24.23	0.82	12	0.06	79.00	2342.00	2220	20230620	-13.78	1660	20231017	15.30	2220	-13.78	20230620	1660	15.30	20231017	2220	-13.78	20230620	1660	15.30	20231017	0.15	N	048830	500	93 억	6864674	N	N	N	N
73	20231218	090459	57	100.00	KOSDAQ	화학	N	N	N	N	N	1897	0	3	0.00	9333137	4920	18.23	1897	1897	1894	2465	1328	1897	1896.98	36.66	0	326	1927	1912	1899	1884	1871	1905	1877	94	568	500	1320	1	1	18723923	355	24.01	0.81	12	0.03	79.00	2342.00	2220	20230620	-14.55	1660	20231017	14.28	2220	-14.55	20230620	1660	14.28	20231017	2220	-14.55	20230620	1660	14.28	20231017	0.15	N	048830	500	93 억	6864674	N	N	N	N
74	20231215	160501	57	100.00	KOSDAQ	화학	N	N	N	N	N	1897	-21	5	-1.09	51329780	26984	101.47	1914	1914	1886	2490	1343	1918	1902.12	36.67	0	-1101	1963	1940	1921	1898	1879	1931	1889	94	572	500	1340	1	1	18723923	355	24.01	0.81	12	0.14	79.00	2342.00	2220	20230620	-14.55	1660	20231017	14.28	2220	-14.55	20230620	1660	14.28	20231017	2220	-14.55	20230620	1660	14.28	20231017	0.15	N	048830	500	93 억	6865662	N	N	N	N
75	20231215	150504	57	100.00	KOSDAQ	화학	N	N	N	N	N	1905	-13	5	-0.68	49514510	26030	97.88	1914	1914	1886	2490	1343	1918	1902.07	36.67	0	-781	1963	1940	1921	1898	1879	1931	1889	94	572	500	1340	1	1	18723923	357	24.11	0.81	12	0.14	79.00	2342.00	2220	20230620	-14.19	1660	20231017	14.76	2220	-14.19	20230620	1660	14.76	20231017	2220	-14.19	20230620	1660	14.76	20231017	0.15	N	048830	500	93 억	6865662	N	N	N	N
76	20231215	140503	57	100.00	KOSDAQ	화학	N	N	N	N	N	1905	-13	5	-0.68	45141614	23733	89.25	1914	1914	1886	2490	1343	1918	1901.91	36.67	0	96	1963	1940	1921	1898	1879	1931	1889	94	572	500	1340	1	1	18723923	357	24.11	0.81	12	0.13	79.00	2342.00	2220	20230620	-14.19	1660	20231017	14.76	2220	-14.19	20230620	1660	14.76	20231017	2220	-14.19	20230620	1660	14.76	20231017	0.15	N	048830	500	93 억	6865662	N	N	N	N
77	20231215	130500	57	100.00	KOSDAQ	화학	N	N	N	N	N	1909	-9	5	-0.47	41542007	21845	82.15	1914	1914	1886	2490	1343	1918	1901.50	36.67	0	625	1963	1940	1921	1898	1879	1931	1889	94	572	500	1340	1	1	18723923	357	24.16	0.82	12	0.12	79.00	2342.00	2220	20230620	-14.01	1660	20231017	15.00	2220	-14.01	20230620	1660	15.00	20231017	2220	-14.01	20230620	1660	15.00	20231017	0.15	N	048830	500	93 억	6865662	N	N	N	N
78	20231215	120501	57	100.00	KOSDAQ	화학	N	N	N	N	N	1908	-10	5	-0.52	37762492	19865	74.70	1914	1914	1886	2490	1343	1918	1900.76	36.67	0	625	1963	1940	1921	1898	1879	1931	1889	94	572	500	1340	1	1	18723923	357	24.15	0.81	12	0.11	79.00	2342.00	2220	20230620	-14.05	1660	20231017	14.94	2220	-14.05	20230620	1660	14.94	20231017	2220	-14.05	20230620	1660	14.94	20231017	0.15	N	048830	500	93 억	6865662	N	N	N	N
79	20231215	110457	57	100.00	KOSDAQ	화학	N	N	N	N	N	1909	-9	5	-0.47	35724273	18797	70.68	1914	1914	1886	2490	1343	1918	1900.32	36.67	0	625	1963	1940	1921	1898	1879	1931	1889	94	572	500	1340	1	1	18723923	357	24.16	0.82	12	0.10	79.00	2342.00	2220	20230620	-14.01	1660	20231017	15.00	2220	-14.01	20230620	1660	15.00	20231017	2220	-14.01	20230620	1660	15.00	20231017	0.15	N	048830	500	93 억	6865662	N	N	N	N
80	20231215	100503	57	100.00	KOSDAQ	화학	N	N	N	N	N	1909	-9	5	-0.47	27052173	14246	53.57	1914	1914	1886	2490	1343	1918	1898.63	36.67	0	489	1963	1940	1921	1898	1879	1931	1889	94	572	500	1340	1	1	18723923	357	24.16	0.82	12	0.08	79.00	2342.00	2220	20230620	-14.01	1660	20231017	15.00	2220	-14.01	20230620	1660	15.00	20231017	2220	-14.01	20230620	1660	15.00	20231017	0.15	N	048830	500	93 억	6865662	N	N	N	N
81	20231215	090501	57	100.00	KOSDAQ	화학	N	N	N	N	N	1909	-9	5	-0.47	5361651	2803	10.54	1914	1914	1909	2490	1343	1918	1912.37	36.67	0	170	1963	1940	1921	1898	1879	1931	1889	94	572	500	1340	1	1	18723923	357	24.16	0.82	12	0.01	79.00	2342.00	2220	20230620	-14.01	1660	20231017	15.00	2220	-14.01	20230620	1660	15.00	20231017	2220	-14.01	20230620	1660	15.00	20231017	0.15	N	048830	500	93 억	6865662	N	N	N	N
82	20231214	160458	57	100.00	KOSDAQ	화학	N	N	N	N	N	1918	-26	5	-1.34	51140510	26590	178.70	1938	1944	1902	2525	1361	1944	1923.24	36.67	0	-1041	1984	1964	1951	1931	1918	1957	1924	94	581	500	1360	1	1	18723923	359	24.28	0.82	12	0.14	79.00	2342.00	2220	20230620	-13.60	1660	20231017	15.54	2220	-13.60	20230620	1660	15.54	20231017	2220	-13.60	20230620	1660	15.54	20231017	0.15	N	048830	500	93 억	6866075	N	N	N	N
83	20231214	150515	57	100.00	KOSDAQ	화학	N	N	N	N	N	1917	-27	5	-1.39	50381332	26194	176.03	1938	1944	1902	2525	1361	1944	1923.33	36.67	0	-1028	1984	1964	1951	1931	1918	1957	1924	94	581	500	1360	1	1	18723923	359	24.27	0.82	12	0.14	79.00	2342.00	2220	20230620	-13.65	1660	20231017	15.48	2220	-13.65	20230620	1660	15.48	20231017	2220	-13.65	20230620	1660	15.48	20231017	0.15	N	048830	500	93 억	6866075	N	N	N	N
84	20231214	140509	57	100.00	KOSDAQ	화학	N	N	N	N	N	1919	-25	5	-1.29	41307220	21437	144.07	1938	1944	1906	2525	1361	1944	1926.85	36.67	0	-428	1984	1964	1951	1931	1918	1957	1924	94	581	500	1360	1	1	18723923	359	24.29	0.82	12	0.11	79.00	2342.00	2220	20230620	-13.56	1660	20231017	15.60	2220	-13.56	20230620	1660	15.60	20231017	2220	-13.56	20230620	1660	15.60	20231017	0.15	N	048830	500	93 억	6866075	N	N	N	N
85	20231214	130511	57	100.00	KOSDAQ	화학	N	N	N	N	N	1943	-1	5	-0.05	22076036	11377	76.46	1938	1944	1930	2525	1361	1944	1940.38	36.67	0	-1350	1984	1964	1951	1931	1918	1957	1924	94	581	500	1360	1	1	18723923	364	24.59	0.83	12	0.06	79.00	2342.00	2220	20230620	-12.48	1660	20231017	17.05	2220	-12.48	20230620	1660	17.05	20231017	2220	-12.48	20230620	1660	17.05	20231017	0.15	N	048830	500	93 억	6866075	N	N	N	N
86	20231214	120521	57	100.00	KOSDAQ	화학	N	N	N	N	N	1942	-2	5	-0.10	20135932	10376	69.73	1938	1944	1931	2525	1361	1944	1940.60	36.67	0	-983	1984	1964	1951	1931	1918	1957	1924	94	581	500	1360	1	1	18723923	364	24.58	0.83	12	0.06	79.00	2342.00	2220	20230620	-12.52	1660	20231017	16.99	2220	-12.52	20230620	1660	16.99	20231017	2220	-12.52	20230620	1660	16.99	20231017	0.15	N	048830	500	93 억	6866075	N	N	N	N
87	20231214	110500	57	100.00	KOSDAQ	화학	N	N	N	N	N	1943	-1	5	-0.05	10744849	5539	37.22	1938	1944	1938	2525	1361	1944	1939.79	36.67	0	-500	1984	1964	1951	1931	1918	1957	1924	94	581	500	1360	1	1	18723923	364	24.59	0.83	12	0.03	79.00	2342.00	2220	20230620	-12.48	1660	20231017	17.05	2220	-12.48	20230620	1660	17.05	20231017	2220	-12.48	20230620	1660	17.05	20231017	0.15	N	048830	500	93 억	6866075	N	N	N	N
88	20231214	100455	57	100.00	KOSDAQ	화학	N	N	N	N	N	1943	-1	5	-0.05	8087218	4170	28.02	1938	1944	1938	2525	1361	1944	1939.29	36.67	0	5	1984	1964	1951	1931	1918	1957	1924	94	581	500	1360	1	1	18723923	364	24.59	0.83	12	0.02	79.00	2342.00	2220	20230620	-12.48	1660	20231017	17.05	2220	-12.48	20230620	1660	17.05	20231017	2220	-12.48	20230620	1660	17.05	20231017	0.15	N	048830	500	93 억	6866075	N	N	N	N
89	20231214	090438	57	100.00	KOSDAQ	화학	N	N	N	N	N	1938	-6	5	-0.31	2432730	1255	8.43	1938	1944	1938	2525	1361	1944	1938.05	36.67	0	5	1984	1964	1951	1931	1918	1957	1924	94	581	500	1360	1	1	18723923	363	24.53	0.83	12	0.01	79.00	2342.00	2220	20230620	-12.70	1660	20231017	16.75	2220	-12.70	20230620	1660	16.75	20231017	2220	-12.70	20230620	1660	16.75	20231017	0.15	N	048830	500	93 억	6866075	N	N	N	N
90	20231213	160458	57	100.00	KOSDAQ	화학	N	N	N	N	N	1944	-27	5	-1.37	29067439	14880	54.10	1971	1971	1938	2560	1380	1971	1953.14	36.68	0	-673	1989	1980	1970	1961	1951	1975	1956	94	589	500	1370	1	1	18723923	364	24.61	0.83	12	0.08	79.00	2342.00	2220	20230620	-12.43	1660	20231017	17.11	2220	-12.43	20230620	1660	17.11	20231017	2220	-12.43	20230620	1660	17.11	20231017	0.13	N	048830	500	93 억	6867260	N	N	N	N
91	20231213	150509	57	100.00	KOSDAQ	화학	N	N	N	N	N	1945	-26	5	-1.32	20884195	10667	38.78	1971	1971	1945	2560	1380	1971	1957.50	36.68	0	-468	1989	1980	1970	1961	1951	1975	1956	94	589	500	1370	1	1	18723923	364	24.62	0.83	12	0.06	79.00	2342.00	2220	20230620	-12.39	1660	20231017	17.17	2220	-12.39	20230620	1660	17.17	20231017	2220	-12.39	20230620	1660	17.17	20231017	0.13	N	048830	500	93 억	6867260	N	N	N	N
92	20231213	140509	57	100.00	KOSDAQ	화학	N	N	N	N	N	1952	-19	5	-0.96	16887282	8616	31.32	1971	1971	1948	2560	1380	1971	1959.64	36.68	0	-540	1989	1980	1970	1961	1951	1975	1956	94	589	500	1370	1	1	18723923	365	24.71	0.83	12	0.05	79.00	2342.00	2220	20230620	-12.07	1660	20231017	17.59	2220	-12.07	20230620	1660	17.59	20231017	2220	-12.07	20230620	1660	17.59	20231017	0.13	N	048830	500	93 억	6867260	N	N	N	N
93	20231213	130507	57	100.00	KOSDAQ	화학	N	N	N	N	N	1954	-17	5	-0.86	14831001	7563	27.49	1971	1971	1948	2560	1380	1971	1960.63	36.68	0	-503	1989	1980	1970	1961	1951	1975	1956	94	589	500	1370	1	1	18723923	366	24.73	0.83	12	0.04	79.00	2342.00	2220	20230620	-11.98	1660	20231017	17.71	2220	-11.98	20230620	1660	17.71	20231017	2220	-11.98	20230620	1660	17.71	20231017	0.13	N	048830	500	93 억	6867260	N	N	N	N
94	20231213	120506	57	100.00	KOSDAQ	화학	N	N	N	N	N	1954	-17	5	-0.86	12049762	6139	22.32	1971	1971	1948	2560	1380	1971	1962.45	36.68	0	-481	1989	1980	1970	1961	1951	1975	1956	94	589	500	1370	1	1	18723923	366	24.73	0.83	12	0.03	79.00	2342.00	2220	20230620	-11.98	1660	20231017	17.71	2220	-11.98	20230620	1660	17.71	20231017	2220	-11.98	20230620	1660	17.71	20231017	0.13	N	048830	500	93 억	6867260	N	N	N	N
95	20231213	110508	57	100.00	KOSDAQ	화학	N	N	N	N	N	1953	-18	5	-0.91	10578481	5386	19.58	1971	1971	1948	2560	1380	1971	1963.71	36.68	0	-472	1989	1980	1970	1961	1951	1975	1956	94	589	500	1370	1	1	18723923	366	24.72	0.83	12	0.03	79.00	2342.00	2220	20230620	-12.03	1660	20231017	17.65	2220	-12.03	20230620	1660	17.65	20231017	2220	-12.03	20230620	1660	17.65	20231017	0.13	N	048830	500	93 억	6867260	N	N	N	N
96	20231213	100511	57	100.00	KOSDAQ	화학	N	N	N	N	N	1956	-15	5	-0.76	9390717	4778	17.37	1971	1971	1948	2560	1380	1971	1965.08	36.68	0	-326	1989	1980	1970	1961	1951	1975	1956	94	589	500	1370	1	1	18723923	366	24.76	0.84	12	0.03	79.00	2342.00	2220	20230620	-11.89	1660	20231017	17.83	2220	-11.89	20230620	1660	17.83	20231017	2220	-11.89	20230620	1660	17.83	20231017	0.13	N	048830	500	93 억	6867260	N	N	N	N
97	20231213	090503	57	100.00	KOSDAQ	화학	N	N	N	N	N	1958	-13	5	-0.66	6832653	3469	12.61	1971	1971	1958	2560	1380	1971	1969.52	36.68	0	-8	1989	1980	1970	1961	1951	1975	1956	94	589	500	1370	1	1	18723923	367	24.78	0.84	12	0.02	79.00	2342.00	2220	20230620	-11.80	1660	20231017	17.95	2220	-11.80	20230620	1660	17.95	20231017	2220	-11.80	20230620	1660	17.95	20231017	0.13	N	048830	500	93 억	6867260	N	N	N	N
98	20231212	160446	57	100.00	KOSDAQ	화학	N	N	N	N	N	1971	-8	5	-0.40	54267652	27507	90.55	1979	1979	1960	2570	1386	1979	1972.81	36.68	0	-1126	2041	2009	1968	1936	1895	2026	1953	94	591	500	1380	1	1	18723923	369	24.95	0.84	12	0.15	79.00	2342.00	2220	20230620	-11.22	1660	20231017	18.73	2220	-11.22	20230620	1660	18.73	20231017	2220	-11.22	20230620	1660	18.73	20231017	0.13	N	048830	500	93 억	6868847	N	N	N	N
99	20231212	150452	57	100.00	KOSDAQ	화학	N	N	N	N	N	1971	-8	5	-0.40	51549825	26128	86.01	1979	1979	1960	2570	1386	1979	1972.92	36.68	0	-1232	2041	2009	1968	1936	1895	2026	1953	94	591	500	1380	1	1	18723923	369	24.95	0.84	12	0.14	79.00	2342.00	2220	20230620	-11.22	1660	20231017	18.73	2220	-11.22	20230620	1660	18.73	20231017	2220	-11.22	20230620	1660	18.73	20231017	0.13	N	048830	500	93 억	6868847	N	N	N	N
100	20231212	140433	57	100.00	KOSDAQ	화학	N	N	N	N	N	1977	-2	5	-0.10	42464130	21519	70.84	1979	1979	1960	2570	1386	1979	1973.27	36.68	0	-1002	2041	2009	1968	1936	1895	2026	1953	94	591	500	1380	1	1	18723923	370	25.03	0.84	12	0.11	79.00	2342.00	2220	20230620	-10.95	1660	20231017	19.10	2220	-10.95	20230620	1660	19.10	20231017	2220	-10.95	20230620	1660	19.10	20231017	0.13	N	048830	500	93 억	6868847	N	N	N	N
101	20231212	130430	57	100.00	KOSDAQ	화학	N	N	N	N	N	1976	-3	5	-0.15	37252173	18880	62.15	1979	1979	1960	2570	1386	1979	1973.03	36.68	0	-585	2041	2009	1968	1936	1895	2026	1953	94	591	500	1380	1	1	18723923	370	25.01	0.84	12	0.10	79.00	2342.00	2220	20230620	-10.99	1660	20231017	19.04	2220	-10.99	20230620	1660	19.04	20231017	2220	-10.99	20230620	1660	19.04	20231017	0.13	N	048830	500	93 억	6868847	N	N	N	N
102	20231212	120428	57	100.00	KOSDAQ	화학	N	N	N	N	N	1972	-7	5	-0.35	26200553	13285	43.73	1979	1979	1960	2570	1386	1979	1972.07	36.68	0	-585	2041	2009	1968	1936	1895	2026	1953	94	591	500	1380	1	1	18723923	369	24.96	0.84	12	0.07	79.00	2342.00	2220	20230620	-11.17	1660	20231017	18.80	2220	-11.17	20230620	1660	18.80	20231017	2220	-11.17	20230620	1660	18.80	20231017	0.13	N	048830	500	93 억	6868847	N	N	N	N
103	20231212	110433	57	100.00	KOSDAQ	화학	N	N	N	N	N	1973	-6	5	-0.30	19932060	10108	33.27	1979	1979	1960	2570	1386	1979	1971.74	36.68	0	697	2041	2009	1968	1936	1895	2026	1953	94	591	500	1380	1	1	18723923	369	24.97	0.84	12	0.05	79.00	2342.00	2220	20230620	-11.13	1660	20231017	18.86	2220	-11.13	20230620	1660	18.86	20231017	2220	-11.13	20230620	1660	18.86	20231017	0.13	N	048830	500	93 억	6868847	N	N	N	N
104	20231212	100450	57	100.00	KOSDAQ	화학	N	N	N	N	N	1975	-4	5	-0.20	13675173	6931	22.82	1979	1979	1970	2570	1386	1979	1972.83	36.68	0	859	2041	2009	1968	1936	1895	2026	1953	94	591	500	1380	1	1	18723923	370	25.00	0.84	12	0.04	79.00	2342.00	2220	20230620	-11.04	1660	20231017	18.98	2220	-11.04	20230620	1660	18.98	20231017	2220	-11.04	20230620	1660	18.98	20231017	0.13	N	048830	500	93 억	6868847	N	N	N	N
105	20231212	090447	57	100.00	KOSDAQ	화학	N	N	N	N	N	1979	0	3	0.00	3868945	1955	6.44	1979	1979	1979	2570	1386	1979	1979.00	36.68	0	955	2041	2009	1968	1936	1895	2026	1953	94	591	500	1380	1	1	18723923	371	25.05	0.85	12	0.01	79.00	2342.00	2220	20230620	-10.86	1660	20231017	19.22	2220	-10.86	20230620	1660	19.22	20231017	2220	-10.86	20230620	1660	19.22	20231017	0.13	N	048830	500	93 억	6868847	N	N	N	N
106	20231211	160450	57	100.00	KOSDAQ	화학	N	N	N	N	N	1979	51	2	2.65	59444329	30379	150.49	1928	2000	1927	2505	1350	1928	1957.17	36.65	-3757	3212	1942	1934	1922	1914	1902	1939	1919	94	577	500	1340	1	1	18723923	371	25.05	0.85	12	0.16	79.00	2342.00	2220	20230620	-10.86	1660	20231017	19.22	2220	-10.86	20230620	1660	19.22	20231017	2220	-10.86	20230620	1660	19.22	20231017	0.13	N	048830	500	93 억	6862915	N	N	N	N
107	20231211	150448	57	100.00	KOSDAQ	화학	N	N	N	N	N	1969	41	2	2.13	57601407	29447	145.87	1928	2000	1927	2505	1350	1928	1956.59	36.65	-3757	2769	1942	1934	1922	1914	1902	1939	1919	94	577	500	1340	1	1	18723923	369	24.92	0.84	12	0.16	79.00	2342.00	2220	20230620	-11.31	1660	20231017	18.61	2220	-11.31	20230620	1660	18.61	20231017	2220	-11.31	20230620	1660	18.61	20231017	0.13	N	048830	500	93 억	6862915	N	N	N	N
108	20231211	140448	57	100.00	KOSDAQ	화학	N	N	N	N	N	1975	47	2	2.44	49817898	25493	126.28	1928	2000	1927	2505	1350	1928	1954.70	36.65	-3757	2515	1942	1934	1922	1914	1902	1939	1919	94	577	500	1340	1	1	18723923	370	25.00	0.84	12	0.14	79.00	2342.00	2220	20230620	-11.04	1660	20231017	18.98	2220	-11.04	20230620	1660	18.98	20231017	2220	-11.04	20230620	1660	18.98	20231017	0.13	N	048830	500	93 억	6862915	N	N	N	N
109	20231211	130449	57	100.00	KOSDAQ	화학	N	N	N	N	N	1966	38	2	1.97	47462619	24300	120.37	1928	2000	1927	2505	1350	1928	1953.72	36.65	-3757	2515	1942	1934	1922	1914	1902	1939	1919	94	577	500	1340	1	1	18723923	368	24.89	0.84	12	0.13	79.00	2342.00	2220	20230620	-11.44	1660	20231017	18.43	2220	-11.44	20230620	1660	18.43	20231017	2220	-11.44	20230620	1660	18.43	20231017	0.13	N	048830	500	93 억	6862915	N	N	N	N
110	20231211	120449	57	100.00	KOSDAQ	화학	N	N	N	N	N	1977	49	2	2.54	45347960	23227	115.06	1928	2000	1927	2505	1350	1928	1952.92	36.65	-3757	2203	1942	1934	1922	1914	1902	1939	1919	94	577	500	1340	1	1	18723923	370	25.03	0.84	12	0.12	79.00	2342.00	2220	20230620	-10.95	1660	20231017	19.10	2220	-10.95	20230620	1660	19.10	20231017	2220	-10.95	20230620	1660	19.10	20231017	0.13	N	048830	500	93 억	6862915	N	N	N	N
111	20231211	110447	57	100.00	KOSDAQ	화학	N	N	N	N	N	1972	44	2	2.28	32863060	16890	83.67	1928	2000	1927	2505	1350	1928	1946.25	36.65	-3757	2467	1942	1934	1922	1914	1902	1939	1919	94	577	500	1340	1	1	18723923	369	24.96	0.84	12	0.09	79.00	2342.00	2220	20230620	-11.17	1660	20231017	18.80	2220	-11.17	20230620	1660	18.80	20231017	2220	-11.17	20230620	1660	18.80	20231017	0.13	N	048830	500	93 억	6862915	N	N	N	N
112	20231211	100447	57	100.00	KOSDAQ	화학	N	N	N	N	N	1984	56	2	2.90	30005551	15443	76.50	1928	2000	1927	2505	1350	1928	1943.49	36.65	-3757	2594	1942	1934	1922	1914	1902	1939	1919	94	577	500	1340	1	1	18723923	371	25.11	0.85	12	0.08	79.00	2342.00	2220	20230620	-10.63	1660	20231017	19.52	2220	-10.63	20230620	1660	19.52	20231017	2220	-10.63	20230620	1660	19.52	20231017	0.13	N	048830	500	93 억	6862915	N	N	N	N
113	20231211	090445	57	100.00	KOSDAQ	화학	N	N	N	N	N	1930	2	2	0.10	18782472	9742	48.26	1928	1930	1927	2505	1350	1928	1927.99	36.65	-3757	3595	1942	1934	1922	1914	1902	1939	1919	94	577	500	1340	1	1	18723923	361	24.43	0.82	12	0.05	79.00	2342.00	2220	20230620	-13.06	1660	20231017	16.27	2220	-13.06	20230620	1660	16.27	20231017	2220	-13.06	20230620	1660	16.27	20231017	0.13	N	048830	500	93 억	6862915	N	N	N	N
114	20231208	160442	57	100.00	KOSDAQ	화학	N	N	N	N	N	1928	28	2	1.47	38766353	20187	71.15	1910	1930	1910	2470	1330	1900	1920.39	36.65	0	4029	1969	1934	1917	1882	1865	1926	1874	94	570	500	1330	1	1	18723923	361	24.41	0.82	12	0.11	79.00	2342.00	2220	20230620	-13.15	1660	20231017	16.14	2220	-13.15	20230620	1660	16.14	20231017	2220	-13.15	20230620	1660	16.14	20231017	0.13	N	048830	500	93 억	6862915	N	N	N	N
115	20231208	150445	57	100.00	KOSDAQ	화학	N	N	N	N	N	1923	23	2	1.21	35697279	18595	65.54	1910	1930	1910	2470	1330	1900	1919.75	36.65	0	3838	1969	1934	1917	1882	1865	1926	1874	94	570	500	1330	1	1	18723923	360	24.34	0.82	12	0.10	79.00	2342.00	2220	20230620	-13.38	1660	20231017	15.84	2220	-13.38	20230620	1660	15.84	20231017	2220	-13.38	20230620	1660	15.84	20231017	0.13	N	048830	500	93 억	6862915	N	N	N	N
116	20231208	140443	57	100.00	KOSDAQ	화학	N	N	N	N	N	1922	22	2	1.16	30120012	15698	55.33	1910	1930	1910	2470	1330	1900	1918.75	36.65	0	2486	1969	1934	1917	1882	1865	1926	1874	94	570	500	1330	1	1	18723923	360	24.33	0.82	12	0.08	79.00	2342.00	2220	20230620	-13.42	1660	20231017	15.78	2220	-13.42	20230620	1660	15.78	20231017	2220	-13.42	20230620	1660	15.78	20231017	0.13	N	048830	500	93 억	6862915	N	N	N	N
117	20231208	130442	57	100.00	KOSDAQ	화학	N	N	N	N	N	1918	18	2	0.95	22326741	11646	41.05	1910	1930	1910	2470	1330	1900	1917.15	36.65	0	1960	1969	1934	1917	1882	1865	1926	1874	94	570	500	1330	1	1	18723923	359	24.28	0.82	12	0.06	79.00	2342.00	2220	20230620	-13.60	1660	20231017	15.54	2220	-13.60	20230620	1660	15.54	20231017	2220	-13.60	20230620	1660	15.54	20231017	0.13	N	048830	500	93 억	6862915	N	N	N	N
118	20231208	120439	57	100.00	KOSDAQ	화학	N	N	N	N	N	1917	17	2	0.89	20621902	10760	37.93	1910	1930	1910	2470	1330	1900	1916.57	36.65	0	2293	1969	1934	1917	1882	1865	1926	1874	94	570	500	1330	1	1	18723923	359	24.27	0.82	12	0.06	79.00	2342.00	2220	20230620	-13.65	1660	20231017	15.48	2220	-13.65	20230620	1660	15.48	20231017	2220	-13.65	20230620	1660	15.48	20231017	0.13	N	048830	500	93 억	6862915	N	N	N	N
119	20231208	110438	57	100.00	KOSDAQ	화학	N	N	N	N	N	1917	17	2	0.89	15619385	8153	28.74	1910	1930	1910	2470	1330	1900	1915.83	36.65	0	222	1969	1934	1917	1882	1865	1926	1874	94	570	500	1330	1	1	18723923	359	24.27	0.82	12	0.04	79.00	2342.00	2220	20230620	-13.65	1660	20231017	15.48	2220	-13.65	20230620	1660	15.48	20231017	2220	-13.65	20230620	1660	15.48	20231017	0.13	N	048830	500	93 억	6862915	N	N	N	N
120	20231208	100445	57	100.00	KOSDAQ	화학	N	N	N	N	N	1918	18	2	0.95	11537434	6031	21.26	1910	1930	1910	2470	1330	1900	1913.08	36.65	0	331	1969	1934	1917	1882	1865	1926	1874	94	570	500	1330	1	1	18723923	359	24.28	0.82	12	0.03	79.00	2342.00	2220	20230620	-13.60	1660	20231017	15.54	2220	-13.60	20230620	1660	15.54	20231017	2220	-13.60	20230620	1660	15.54	20231017	0.13	N	048830	500	93 억	6862915	N	N	N	N
121	20231208	090439	57	100.00	KOSDAQ	화학	N	N	N	N	N	1917	17	2	0.89	7705838	4034	14.22	1910	1919	1910	2470	1330	1900	1910.29	36.65	0	135	1969	1934	1917	1882	1865	1926	1874	94	570	500	1330	1	1	18723923	359	24.27	0.82	12	0.02	79.00	2342.00	2220	20230620	-13.65	1660	20231017	15.48	2220	-13.65	20230620	1660	15.48	20231017	2220	-13.65	20230620	1660	15.48	20231017	0.13	N	048830	500	93 억	6862915	N	N	N	N
122	20231207	160438	57	100.00	KOSDAQ	화학	N	N	N	N	N	1900	-52	5	-2.66	54936737	28367	95.78	1950	1952	1900	2535	1367	1952	1936.64	36.65	0	193	1982	1966	1943	1927	1904	1975	1936	94	583	500	1360	1	1	18723923	356	24.05	0.81	12	0.15	79.00	2342.00	2220	20230620	-14.41	1660	20231017	14.46	2220	-14.41	20230620	1660	14.46	20231017	2220	-14.41	20230620	1660	14.46	20231017	0.14	N	048830	500	93 억	6862722	N	N	N	N
123	20231207	150440	57	100.00	KOSDAQ	화학	N	N	N	N	N	1906	-46	5	-2.36	52855676	27272	92.08	1950	1952	1905	2535	1367	1952	1938.09	36.65	0	-67	1982	1966	1943	1927	1904	1975	1936	94	583	500	1360	1	1	18723923	357	24.13	0.81	12	0.15	79.00	2342.00	2220	20230620	-14.14	1660	20231017	14.82	2220	-14.14	20230620	1660	14.82	20231017	2220	-14.14	20230620	1660	14.82	20231017	0.14	N	048830	500	93 억	6862722	N	N	N	N
124	20231207	140438	57	100.00	KOSDAQ	화학	N	N	N	N	N	1929	-23	5	-1.18	42297288	21783	73.55	1950	1952	1910	2535	1367	1952	1941.76	36.65	0	-118	1982	1966	1943	1927	1904	1975	1936	94	583	500	1360	1	1	18723923	361	24.42	0.82	12	0.12	79.00	2342.00	2220	20230620	-13.11	1660	20231017	16.20	2220	-13.11	20230620	1660	16.20	20231017	2220	-13.11	20230620	1660	16.20	20231017	0.14	N	048830	500	93 억	6862722	N	N	N	N
125	20231207	130439	57	100.00	KOSDAQ	화학	N	N	N	N	N	1943	-9	5	-0.46	30563722	15702	53.02	1950	1952	1939	2535	1367	1952	1946.49	36.65	0	-238	1982	1966	1943	1927	1904	1975	1936	94	583	500	1360	1	1	18723923	364	24.59	0.83	12	0.08	79.00	2342.00	2220	20230620	-12.48	1660	20231017	17.05	2220	-12.48	20230620	1660	17.05	20231017	2220	-12.48	20230620	1660	17.05	20231017	0.14	N	048830	500	93 억	6862722	N	N	N	N
126	20231207	120440	57	100.00	KOSDAQ	화학	N	N	N	N	N	1949	-3	5	-0.15	17854945	9168	30.96	1950	1952	1942	2535	1367	1952	1947.53	36.65	0	777	1982	1966	1943	1927	1904	1975	1936	94	583	500	1360	1	1	18723923	365	24.67	0.83	12	0.05	79.00	2342.00	2220	20230620	-12.21	1660	20231017	17.41	2220	-12.21	20230620	1660	17.41	20231017	2220	-12.21	20230620	1660	17.41	20231017	0.14	N	048830	500	93 억	6862722	N	N	N	N
127	20231207	110437	57	100.00	KOSDAQ	화학	N	N	N	N	N	1943	-9	5	-0.46	15872421	8149	27.51	1950	1952	1942	2535	1367	1952	1947.78	36.65	0	784	1982	1966	1943	1927	1904	1975	1936	94	583	500	1360	1	1	18723923	364	24.59	0.83	12	0.04	79.00	2342.00	2220	20230620	-12.48	1660	20231017	17.05	2220	-12.48	20230620	1660	17.05	20231017	2220	-12.48	20230620	1660	17.05	20231017	0.14	N	048830	500	93 억	6862722	N	N	N	N
128	20231207	100436	57	100.00	KOSDAQ	화학	N	N	N	N	N	1944	-8	5	-0.41	8709486	4467	15.08	1950	1952	1942	2535	1367	1952	1949.74	36.65	0	865	1982	1966	1943	1927	1904	1975	1936	94	583	500	1360	1	1	18723923	364	24.61	0.83	12	0.02	79.00	2342.00	2220	20230620	-12.43	1660	20231017	17.11	2220	-12.43	20230620	1660	17.11	20231017	2220	-12.43	20230620	1660	17.11	20231017	0.14	N	048830	500	93 억	6862722	N	N	N	N
129	20231207	090441	57	100.00	KOSDAQ	화학	N	N	N	N	N	1951	-1	5	-0.05	3561544	1826	6.17	1950	1952	1950	2535	1367	1952	1950.46	36.65	0	94	1982	1966	1943	1927	1904	1975	1936	94	583	500	1360	1	1	18723923	365	24.70	0.83	12	0.01	79.00	2342.00	2220	20230620	-12.12	1660	20231017	17.53	2220	-12.12	20230620	1660	17.53	20231017	2220	-12.12	20230620	1660	17.53	20231017	0.14	N	048830	500	93 억	6862722	N	N	N	N
130	20231206	160432	57	100.00	KOSDAQ	화학	N	N	N	N	N	1952	2	2	0.10	57746824	29617	44.86	1950	1959	1920	2535	1365	1950	1949.79	36.64	0	1445	2016	1983	1966	1933	1916	1974	1924	94	585	500	1360	1	1	18723923	365	24.71	0.83	12	0.16	79.00	2342.00	2220	20230620	-12.07	1660	20231017	17.59	2220	-12.07	20230620	1660	17.59	20231017	2220	-12.07	20230620	1660	17.59	20231017	0.14	N	048830	500	93 억	6860758	N	N	N	N
131	20231206	150441	57	100.00	KOSDAQ	화학	N	N	N	N	N	1950	0	3	0.00	56019213	28732	43.52	1950	1959	1920	2535	1365	1950	1949.72	36.64	0	1459	2016	1983	1966	1933	1916	1974	1924	94	585	500	1360	1	1	18723923	365	24.68	0.83	12	0.15	79.00	2342.00	2220	20230620	-12.16	1660	20231017	17.47	2220	-12.16	20230620	1660	17.47	20231017	2220	-12.16	20230620	1660	17.47	20231017	0.14	N	048830	500	93 억	6860758	N	N	N	N
132	20231206	140439	57	100.00	KOSDAQ	화학	N	N	N	N	N	1954	4	2	0.21	53820011	27605	41.82	1950	1959	1920	2535	1365	1950	1949.65	36.64	0	1219	2016	1983	1966	1933	1916	1974	1924	94	585	500	1360	1	1	18723923	366	24.73	0.83	12	0.15	79.00	2342.00	2220	20230620	-11.98	1660	20231017	17.71	2220	-11.98	20230620	1660	17.71	20231017	2220	-11.98	20230620	1660	17.71	20231017	0.14	N	048830	500	93 억	6860758	N	N	N	N
133	20231206	130435	57	100.00	KOSDAQ	화학	N	N	N	N	N	1954	4	2	0.21	33868908	17384	26.33	1950	1959	1920	2535	1365	1950	1948.28	36.64	0	1173	2016	1983	1966	1933	1916	1974	1924	94	585	500	1360	1	1	18723923	366	24.73	0.83	12	0.09	79.00	2342.00	2220	20230620	-11.98	1660	20231017	17.71	2220	-11.98	20230620	1660	17.71	20231017	2220	-11.98	20230620	1660	17.71	20231017	0.14	N	048830	500	93 억	6860758	N	N	N	N
134	20231206	120433	57	100.00	KOSDAQ	화학	N	N	N	N	N	1955	5	2	0.26	32143569	16501	25.00	1950	1959	1920	2535	1365	1950	1947.98	36.64	0	1067	2016	1983	1966	1933	1916	1974	1924	94	585	500	1360	1	1	18723923	366	24.75	0.83	12	0.09	79.00	2342.00	2220	20230620	-11.94	1660	20231017	17.77	2220	-11.94	20230620	1660	17.77	20231017	2220	-11.94	20230620	1660	17.77	20231017	0.14	N	048830	500	93 억	6860758	N	N	N	N
135	20231206	110440	57	100.00	KOSDAQ	화학	N	N	N	N	N	1955	5	2	0.26	28829473	14803	22.42	1950	1959	1920	2535	1365	1950	1947.54	36.64	0	1067	2016	1983	1966	1933	1916	1974	1924	94	585	500	1360	1	1	18723923	366	24.75	0.83	12	0.08	79.00	2342.00	2220	20230620	-11.94	1660	20231017	17.77	2220	-11.94	20230620	1660	17.77	20231017	2220	-11.94	20230620	1660	17.77	20231017	0.14	N	048830	500	93 억	6860758	N	N	N	N
136	20231206	100436	57	100.00	KOSDAQ	화학	N	N	N	N	N	1959	9	2	0.46	21403959	10992	16.65	1950	1959	1920	2535	1365	1950	1947.23	36.64	0	-312	2016	1983	1966	1933	1916	1974	1924	94	585	500	1360	1	1	18723923	367	24.80	0.84	12	0.06	79.00	2342.00	2220	20230620	-11.76	1660	20231017	18.01	2220	-11.76	20230620	1660	18.01	20231017	2220	-11.76	20230620	1660	18.01	20231017	0.14	N	048830	500	93 억	6860758	N	N	N	N
137	20231206	090437	57	100.00	KOSDAQ	화학	N	N	N	N	N	1949	-1	5	-0.05	3691224	1900	2.88	1950	1950	1930	2535	1365	1950	1942.75	36.64	0	41	2016	1983	1966	1933	1916	1974	1924	94	585	500	1360	1	1	18723923	365	24.67	0.83	12	0.01	79.00	2342.00	2220	20230620	-12.21	1660	20231017	17.41	2220	-12.21	20230620	1660	17.41	20231017	2220	-12.21	20230620	1660	17.41	20231017	0.14	N	048830	500	93 억	6860758	N	N	N	N
138	20231205	160438	57	100.00	KOSDAQ	화학	N	N	N	N	N	1950	-30	5	-1.52	130645522	65977	76.12	1980	1999	1949	2570	1386	1980	1980.17	36.65	0	-1827	1999	1989	1980	1970	1961	1994	1975	94	590	500	1380	1	1	18723923	365	24.68	0.83	12	0.35	79.00	2342.00	2220	20230620	-12.16	1660	20231017	17.47	2220	-12.16	20230620	1660	17.47	20231017	2220	-12.16	20230620	1660	17.47	20231017	0.16	N	048830	500	93 억	6862877	N	N	N	N
139	20231205	150437	57	100.00	KOSDAQ	화학	N	N	N	N	N	1964	-16	5	-0.81	123493703	62332	71.92	1980	1999	1949	2570	1386	1980	1981.22	36.65	0	-1694	1999	1989	1980	1970	1961	1994	1975	94	590	500	1380	1	1	18723923	368	24.86	0.84	12	0.33	79.00	2342.00	2220	20230620	-11.53	1660	20231017	18.31	2220	-11.53	20230620	1660	18.31	20231017	2220	-11.53	20230620	1660	18.31	20231017	0.16	N	048830	500	93 억	6862877	N	N	N	N
140	20231205	140437	57	100.00	KOSDAQ	화학	N	N	N	N	N	1983	3	2	0.15	101389554	51138	59.00	1980	1999	1973	2570	1386	1980	1982.67	36.65	0	-312	1999	1989	1980	1970	1961	1994	1975	94	590	500	1380	1	1	18723923	371	25.10	0.85	12	0.27	79.00	2342.00	2220	20230620	-10.68	1660	20231017	19.46	2220	-10.68	20230620	1660	19.46	20231017	2220	-10.68	20230620	1660	19.46	20231017	0.16	N	048830	500	93 억	6862877	N	N	N	N
141	20231205	130437	57	100.00	KOSDAQ	화학	N	N	N	N	N	1986	6	2	0.30	93696476	47260	54.53	1980	1999	1973	2570	1386	1980	1982.57	36.65	0	132	1999	1989	1980	1970	1961	1994	1975	94	590	500	1380	1	1	18723923	372	25.14	0.85	12	0.25	79.00	2342.00	2220	20230620	-10.54	1660	20231017	19.64	2220	-10.54	20230620	1660	19.64	20231017	2220	-10.54	20230620	1660	19.64	20231017	0.16	N	048830	500	93 억	6862877	N	N	N	N
142	20231205	120434	57	100.00	KOSDAQ	화학	N	N	N	N	N	1990	10	2	0.51	76173531	38457	44.37	1980	1999	1973	2570	1386	1980	1980.75	36.65	0	607	1999	1989	1980	1970	1961	1994	1975	94	590	500	1380	1	1	18723923	373	25.19	0.85	12	0.21	79.00	2342.00	2220	20230620	-10.36	1660	20231017	19.88	2220	-10.36	20230620	1660	19.88	20231017	2220	-10.36	20230620	1660	19.88	20231017	0.16	N	048830	500	93 억	6862877	N	N	N	N
143	20231205	110434	57	100.00	KOSDAQ	화학	N	N	N	N	N	1984	4	2	0.20	61999238	31341	36.16	1980	1984	1973	2570	1386	1980	1978.22	36.65	0	816	1999	1989	1980	1970	1961	1994	1975	94	590	500	1380	1	1	18723923	371	25.11	0.85	12	0.17	79.00	2342.00	2220	20230620	-10.63	1660	20231017	19.52	2220	-10.63	20230620	1660	19.52	20231017	2220	-10.63	20230620	1660	19.52	20231017	0.16	N	048830	500	93 억	6862877	N	N	N	N
144	20231205	100435	57	100.00	KOSDAQ	화학	N	N	N	N	N	1979	-1	5	-0.05	31470995	15899	18.34	1980	1983	1973	2570	1386	1980	1979.43	36.65	0	-4	1999	1989	1980	1970	1961	1994	1975	94	590	500	1380	1	1	18723923	371	25.05	0.85	12	0.08	79.00	2342.00	2220	20230620	-10.86	1660	20231017	19.22	2220	-10.86	20230620	1660	19.22	20231017	2220	-10.86	20230620	1660	19.22	20231017	0.16	N	048830	500	93 억	6862877	N	N	N	N
145	20231205	090433	57	100.00	KOSDAQ	화학	N	N	N	N	N	1979	-1	5	-0.05	8824052	4457	5.14	1980	1980	1979	2570	1386	1980	1979.82	36.65	0	-10	1999	1989	1980	1970	1961	1994	1975	94	590	500	1380	1	1	18723923	371	25.05	0.85	12	0.02	79.00	2342.00	2220	20230620	-10.86	1660	20231017	19.22	2220	-10.86	20230620	1660	19.22	20231017	2220	-10.86	20230620	1660	19.22	20231017	0.16	N	048830	500	93 억	6862877	N	N	N	N
146	20231204	160433	57	100.00	KOSDAQ	화학	N	N	N	N	N	1980	9	2	0.46	171429520	86603	54.47	1971	1990	1971	2560	1380	1971	1979.47	36.64	0	1607	2001	1986	1960	1945	1919	1993	1952	94	589	500	1370	1	1	18723923	371	25.06	0.85	12	0.46	79.00	2342.00	2220	20230620	-10.81	1660	20231017	19.28	2220	-10.81	20230620	1660	19.28	20231017	2220	-10.81	20230620	1660	19.28	20231017	0.16	N	048830	500	93 억	6861366	N	N	N	N
147	20231204	150434	57	100.00	KOSDAQ	화학	N	N	N	N	N	1981	10	2	0.51	161467232	81571	51.31	1971	1990	1971	2560	1380	1971	1979.47	36.64	0	1669	2001	1986	1960	1945	1919	1993	1952	94	589	500	1370	1	1	18723923	371	25.08	0.85	12	0.44	79.00	2342.00	2220	20230620	-10.77	1660	20231017	19.34	2220	-10.77	20230620	1660	19.34	20231017	2220	-10.77	20230620	1660	19.34	20231017	0.16	N	048830	500	93 억	6861366	N	N	N	N
148	20231204	140431	57	100.00	KOSDAQ	화학	N	N	N	N	N	1987	16	2	0.81	145659723	73593	46.29	1971	1990	1971	2560	1380	1971	1979.26	36.64	0	2133	2001	1986	1960	1945	1919	1993	1952	94	589	500	1370	1	1	18723923	372	25.15	0.85	12	0.39	79.00	2342.00	2220	20230620	-10.50	1660	20231017	19.70	2220	-10.50	20230620	1660	19.70	20231017	2220	-10.50	20230620	1660	19.70	20231017	0.16	N	048830	500	93 억	6861366	N	N	N	N
149	20231204	130431	57	100.00	KOSDAQ	화학	N	N	N	N	N	1985	14	2	0.71	132212282	66815	42.02	1971	1990	1971	2560	1380	1971	1978.78	36.64	0	2225	2001	1986	1960	1945	1919	1993	1952	94	589	500	1370	1	1	18723923	372	25.13	0.85	12	0.36	79.00	2342.00	2220	20230620	-10.59	1660	20231017	19.58	2220	-10.59	20230620	1660	19.58	20231017	2220	-10.59	20230620	1660	19.58	20231017	0.16	N	048830	500	93 억	6861366	N	N	N	N
150	20231204	120430	57	100.00	KOSDAQ	화학	N	N	N	N	N	1988	17	2	0.86	115773619	58501	36.79	1971	1990	1971	2560	1380	1971	1979.00	36.64	0	1835	2001	1986	1960	1945	1919	1993	1952	94	589	500	1370	1	1	18723923	372	25.16	0.85	12	0.31	79.00	2342.00	2220	20230620	-10.45	1660	20231017	19.76	2220	-10.45	20230620	1660	19.76	20231017	2220	-10.45	20230620	1660	19.76	20231017	0.16	N	048830	500	93 억	6861366	N	N	N	N
151	20231204	110433	57	100.00	KOSDAQ	화학	N	N	N	N	N	1990	19	2	0.96	103212987	52180	32.82	1971	1990	1971	2560	1380	1971	1978.02	36.64	0	1657	2001	1986	1960	1945	1919	1993	1952	94	589	500	1370	1	1	18723923	373	25.19	0.85	12	0.28	79.00	2342.00	2220	20230620	-10.36	1660	20231017	19.88	2220	-10.36	20230620	1660	19.88	20231017	2220	-10.36	20230620	1660	19.88	20231017	0.16	N	048830	500	93 억	6861366	N	N	N	N
152	20231204	100432	57	100.00	KOSDAQ	화학	N	N	N	N	N	1985	14	2	0.71	84003251	42502	26.73	1971	1985	1971	2560	1380	1971	1976.45	36.64	0	425	2001	1986	1960	1945	1919	1993	1952	94	589	500	1370	1	1	18723923	372	25.13	0.85	12	0.23	79.00	2342.00	2220	20230620	-10.59	1660	20231017	19.58	2220	-10.59	20230620	1660	19.58	20231017	2220	-10.59	20230620	1660	19.58	20231017	0.16	N	048830	500	93 억	6861366	N	N	N	N
153	20231204	090431	57	100.00	KOSDAQ	화학	N	N	N	N	N	1972	1	2	0.05	27099488	13749	8.65	1971	1972	1971	2560	1380	1971	1971.02	36.64	0	-4954	2001	1986	1960	1945	1919	1993	1952	94	589	500	1370	1	1	18723923	369	24.96	0.84	12	0.07	79.00	2342.00	2220	20230620	-11.17	1660	20231017	18.80	2220	-11.17	20230620	1660	18.80	20231017	2220	-11.17	20230620	1660	18.80	20231017	0.16	N	048830	500	93 억	6861366	N	N	N	N
154	20231201	160431	57	100.00	KOSDAQ	화학	N	N	N	N	N	1971	27	2	1.39	311877297	158992	315.24	1944	1975	1934	2525	1361	1944	1961.62	36.62	0	4682	1963	1953	1934	1924	1905	1958	1929	94	581	500	1360	1	1	18723923	369	24.95	0.84	12	0.85	79.00	2342.00	2220	20230620	-11.22	1660	20231017	18.73	2220	-11.22	20230620	1660	18.73	20231017	2220	-11.22	20230620	1660	18.73	20231017	0.15	N	048830	500	93 억	6856684	N	N	N	N
155	20231201	150431	57	100.00	KOSDAQ	화학	N	N	N	N	N	1970	26	2	1.34	301535631	153737	304.82	1944	1975	1934	2525	1361	1944	1961.40	36.62	0	4617	1963	1953	1934	1924	1905	1958	1929	94	581	500	1360	1	1	18723923	369	24.94	0.84	12	0.82	79.00	2342.00	2220	20230620	-11.26	1660	20231017	18.67	2220	-11.26	20230620	1660	18.67	20231017	2220	-11.26	20230620	1660	18.67	20231017	0.15	N	048830	500	93 억	6856684	N	N	N	N
156	20231201	140431	57	100.00	KOSDAQ	화학	N	N	N	N	N	1972	28	2	1.44	284499729	145077	287.65	1944	1975	1934	2525	1361	1944	1961.05	36.62	0	4946	1963	1953	1934	1924	1905	1958	1929	94	581	500	1360	1	1	18723923	369	24.96	0.84	12	0.77	79.00	2342.00	2220	20230620	-11.17	1660	20231017	18.80	2220	-11.17	20230620	1660	18.80	20231017	2220	-11.17	20230620	1660	18.80	20231017	0.15	N	048830	500	93 억	6856684	N	N	N	N
157	20231201	130430	57	100.00	KOSDAQ	화학	N	N	N	N	N	1973	29	2	1.49	238566138	121806	241.51	1944	1973	1934	2525	1361	1944	1958.60	36.62	0	5082	1963	1953	1934	1924	1905	1958	1929	94	581	500	1360	1	1	18723923	369	24.97	0.84	12	0.65	79.00	2342.00	2220	20230620	-11.13	1660	20231017	18.86	2220	-11.13	20230620	1660	18.86	20231017	2220	-11.13	20230620	1660	18.86	20231017	0.15	N	048830	500	93 억	6856684	N	N	N	N
158	20231201	120434	57	100.00	KOSDAQ	화학	N	N	N	N	N	1970	26	2	1.34	209434649	107024	212.20	1944	1973	1934	2525	1361	1944	1956.92	36.62	0	5502	1963	1953	1934	1924	1905	1958	1929	94	581	500	1360	1	1	18723923	369	24.94	0.84	12	0.57	79.00	2342.00	2220	20230620	-11.26	1660	20231017	18.67	2220	-11.26	20230620	1660	18.67	20231017	2220	-11.26	20230620	1660	18.67	20231017	0.15	N	048830	500	93 억	6856684	N	N	N	N
159	20231201	110432	57	100.00	KOSDAQ	화학	N	N	N	N	N	1972	28	2	1.44	188703362	96500	191.34	1944	1972	1934	2525	1361	1944	1955.50	36.62	0	5837	1963	1953	1934	1924	1905	1958	1929	94	581	500	1360	1	1	18723923	369	24.96	0.84	12	0.52	79.00	2342.00	2220	20230620	-11.17	1660	20231017	18.80	2220	-11.17	20230620	1660	18.80	20231017	2220	-11.17	20230620	1660	18.80	20231017	0.15	N	048830	500	93 억	6856684	N	N	N	N
160	20231201	100435	57	100.00	KOSDAQ	화학	N	N	N	N	N	1956	12	2	0.62	103802551	53360	105.80	1944	1957	1934	2525	1361	1944	1945.33	36.62	0	3275	1963	1953	1934	1924	1905	1958	1929	94	581	500	1360	1	1	18723923	366	24.76	0.84	12	0.28	79.00	2342.00	2220	20230620	-11.89	1660	20231017	17.83	2220	-11.89	20230620	1660	17.83	20231017	2220	-11.89	20230620	1660	17.83	20231017	0.15	N	048830	500	93 억	6856684	N	N	N	N
161	20231201	090430	57	100.00	KOSDAQ	화학	N	N	N	N	N	1934	-10	5	-0.51	6361389	3274	6.49	1944	1944	1934	2525	1361	1944	1942.93	36.62	0	70	1963	1953	1934	1924	1905	1958	1929	94	581	500	1360	1	1	18723923	362	24.48	0.83	12	0.02	79.00	2342.00	2220	20230620	-12.88	1660	20231017	16.51	2220	-12.88	20230620	1660	16.51	20231017	2220	-12.88	20230620	1660	16.51	20231017	0.15	N	048830	500	93 억	6856684	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History