KissMeData/050760/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	160550	57	100.00	KOSDAQ	화학	N	N	N	N	N	2205	5	2	0.23	64401630	29343	46.82	2215	2220	2185	2860	1540	2200	2194.78	1.22	6599	5865	2263	2231	2208	2176	2153	2247	2192	82	660	500	1490	5	1	16334678	360	-12.75	0.53	12	0.18	-173.00	4179.00	3100	20230217	-28.87	1830	20231024	20.49	3100	-28.87	20230217	1830	20.49	20231024	3100	-28.87	20230217	1830	20.49	20231024	2.23	N	050760	500	81 억	199304	N	N	N	N
3	20231229	150546	57	100.00	KOSDAQ	화학	N	N	N	N	N	2205	5	2	0.23	64401630	29343	46.82	2215	2220	2185	2860	1540	2200	2194.78	1.22	6599	5865	2263	2231	2208	2176	2153	2247	2192	82	660	500	1490	5	1	16334678	360	-12.75	0.53	12	0.18	-173.00	4179.00	3100	20230217	-28.87	1830	20231024	20.49	3100	-28.87	20230217	1830	20.49	20231024	3100	-28.87	20230217	1830	20.49	20231024	2.23	N	050760	500	81 억	199304	N	N	N	N
4	20231229	140547	57	100.00	KOSDAQ	화학	N	N	N	N	N	2205	5	2	0.23	64401630	29343	46.82	2215	2220	2185	2860	1540	2200	2194.78	1.22	6599	5865	2263	2231	2208	2176	2153	2247	2192	82	660	500	1490	5	1	16334678	360	-12.75	0.53	12	0.18	-173.00	4179.00	3100	20230217	-28.87	1830	20231024	20.49	3100	-28.87	20230217	1830	20.49	20231024	3100	-28.87	20230217	1830	20.49	20231024	2.23	N	050760	500	81 억	199304	N	N	N	N
5	20231229	130546	57	100.00	KOSDAQ	화학	N	N	N	N	N	2205	5	2	0.23	64401630	29343	46.82	2215	2220	2185	2860	1540	2200	2194.78	1.22	6599	5865	2263	2231	2208	2176	2153	2247	2192	82	660	500	1490	5	1	16334678	360	-12.75	0.53	12	0.18	-173.00	4179.00	3100	20230217	-28.87	1830	20231024	20.49	3100	-28.87	20230217	1830	20.49	20231024	3100	-28.87	20230217	1830	20.49	20231024	2.23	N	050760	500	81 억	199304	N	N	N	N
6	20231229	120547	57	100.00	KOSDAQ	화학	N	N	N	N	N	2205	5	2	0.23	64401630	29343	46.82	2215	2220	2185	2860	1540	2200	2194.78	1.22	6599	5865	2263	2231	2208	2176	2153	2247	2192	82	660	500	1490	5	1	16334678	360	-12.75	0.53	12	0.18	-173.00	4179.00	3100	20230217	-28.87	1830	20231024	20.49	3100	-28.87	20230217	1830	20.49	20231024	3100	-28.87	20230217	1830	20.49	20231024	2.23	N	050760	500	81 억	199304	N	N	N	N
7	20231229	110524	57	100.00	KOSDAQ	화학	N	N	N	N	N	2205	5	2	0.23	64401630	29343	46.82	2215	2220	2185	2860	1540	2200	2194.78	1.22	6599	5865	2263	2231	2208	2176	2153	2247	2192	82	660	500	1490	5	1	16334678	360	-12.75	0.53	12	0.18	-173.00	4179.00	3100	20230217	-28.87	1830	20231024	20.49	3100	-28.87	20230217	1830	20.49	20231024	3100	-28.87	20230217	1830	20.49	20231024	2.23	N	050760	500	81 억	199304	N	N	N	N
8	20231229	100529	57	100.00	KOSDAQ	화학	N	N	N	N	N	2205	5	2	0.23	64401630	29343	46.82	2215	2220	2185	2860	1540	2200	2194.78	1.22	6599	5865	2263	2231	2208	2176	2153	2247	2192	82	660	500	1490	5	1	16334678	360	-12.75	0.53	12	0.18	-173.00	4179.00	3100	20230217	-28.87	1830	20231024	20.49	3100	-28.87	20230217	1830	20.49	20231024	3100	-28.87	20230217	1830	20.49	20231024	2.23	N	050760	500	81 억	199304	N	N	N	N
9	20231229	090529	57	100.00	KOSDAQ	화학	N	N	N	N	N	2205	5	2	0.23	64401630	29343	46.82	2215	2220	2185	2860	1540	2200	2194.78	1.22	6599	5865	2263	2231	2208	2176	2153	2247	2192	82	660	500	1490	5	1	16334678	360	-12.75	0.53	12	0.18	-173.00	4179.00	3100	20230217	-28.87	1830	20231024	20.49	3100	-28.87	20230217	1830	20.49	20231024	3100	-28.87	20230217	1830	20.49	20231024	2.23	N	050760	500	81 억	199304	N	N	N	N
10	20231228	160523	57	100.00	KOSDAQ	화학	N	N	N	N	N	2205	5	2	0.23	64375170	29331	46.81	2215	2220	2185	2860	1540	2200	2194.78	1.18	0	5865	2263	2231	2208	2176	2153	2247	2192	82	660	500	1490	5	1	16334678	360	-12.75	0.53	12	0.18	-173.00	4179.00	3100	20230217	-28.87	1830	20231024	20.49	3100	-28.87	20230217	1830	20.49	20231024	3100	-28.87	20230217	1830	20.49	20231024	2.23	N	050760	500	81 억	192705	N	N	N	N
11	20231228	150529	57	100.00	KOSDAQ	화학	N	N	N	N	N	2200	0	3	0.00	62521100	28490	45.46	2215	2220	2185	2860	1540	2200	2194.49	1.18	0	5464	2263	2231	2208	2176	2153	2247	2192	82	660	500	1490	5	1	16334678	359	-12.72	0.53	12	0.17	-173.00	4179.00	3100	20230217	-29.03	1830	20231024	20.22	3100	-29.03	20230217	1830	20.22	20231024	3100	-29.03	20230217	1830	20.22	20231024	2.23	N	050760	500	81 억	192705	N	N	N	N
12	20231228	140523	57	100.00	KOSDAQ	화학	N	N	N	N	N	2185	-15	5	-0.68	52243000	23813	38.00	2215	2220	2185	2860	1540	2200	2193.89	1.18	0	4487	2263	2231	2208	2176	2153	2247	2192	82	660	500	1490	5	1	16334678	357	-12.63	0.52	12	0.15	-173.00	4179.00	3100	20230217	-29.52	1830	20231024	19.40	3100	-29.52	20230217	1830	19.40	20231024	3100	-29.52	20230217	1830	19.40	20231024	2.23	N	050760	500	81 억	192705	N	N	N	N
13	20231228	130524	57	100.00	KOSDAQ	화학	N	N	N	N	N	2195	-5	5	-0.23	41380765	18853	30.08	2215	2220	2185	2860	1540	2200	2194.92	1.18	0	4293	2263	2231	2208	2176	2153	2247	2192	82	660	500	1490	5	1	16334678	359	-12.69	0.53	12	0.12	-173.00	4179.00	3100	20230217	-29.19	1830	20231024	19.95	3100	-29.19	20230217	1830	19.95	20231024	3100	-29.19	20230217	1830	19.95	20231024	2.23	N	050760	500	81 억	192705	N	N	N	N
14	20231228	120526	57	100.00	KOSDAQ	화학	N	N	N	N	N	2200	0	3	0.00	29948480	13635	21.76	2215	2220	2190	2860	1540	2200	2196.44	1.18	0	4276	2263	2231	2208	2176	2153	2247	2192	82	660	500	1490	5	1	16334678	359	-12.72	0.53	12	0.08	-173.00	4179.00	3100	20230217	-29.03	1830	20231024	20.22	3100	-29.03	20230217	1830	20.22	20231024	3100	-29.03	20230217	1830	20.22	20231024	2.23	N	050760	500	81 억	192705	N	N	N	N
15	20231228	110525	57	100.00	KOSDAQ	화학	N	N	N	N	N	2195	-5	5	-0.23	16785695	7648	12.20	2215	2220	2190	2860	1540	2200	2194.78	1.18	0	78	2263	2231	2208	2176	2153	2247	2192	82	660	500	1490	5	1	16334678	359	-12.69	0.53	12	0.05	-173.00	4179.00	3100	20230217	-29.19	1830	20231024	19.95	3100	-29.19	20230217	1830	19.95	20231024	3100	-29.19	20230217	1830	19.95	20231024	2.23	N	050760	500	81 억	192705	N	N	N	N
16	20231228	100523	57	100.00	KOSDAQ	화학	N	N	N	N	N	2200	0	3	0.00	5752785	2612	4.17	2215	2220	2195	2860	1540	2200	2202.44	1.18	0	76	2263	2231	2208	2176	2153	2247	2192	82	660	500	1490	5	1	16334678	359	-12.72	0.53	12	0.02	-173.00	4179.00	3100	20230217	-29.03	1830	20231024	20.22	3100	-29.03	20230217	1830	20.22	20231024	3100	-29.03	20230217	1830	20.22	20231024	2.23	N	050760	500	81 억	192705	N	N	N	N
17	20231228	090523	57	100.00	KOSDAQ	화학	N	N	N	N	N	2200	0	3	0.00	1495140	675	1.08	2215	2220	2200	2860	1540	2200	2215.02	1.18	0	-95	2263	2231	2208	2176	2153	2247	2192	82	660	500	1490	5	1	16334678	359	-12.72	0.53	12	0.00	-173.00	4179.00	3100	20230217	-29.03	1830	20231024	20.22	3100	-29.03	20230217	1830	20.22	20231024	3100	-29.03	20230217	1830	20.22	20231024	2.23	N	050760	500	81 억	192705	N	N	N	N
18	20231227	160520	57	100.00	KOSDAQ	화학	N	N	N	N	N	2200	0	3	0.00	136381190	62109	77.89	2190	2240	2185	2860	1540	2200	2195.10	1.13	0	7582	2250	2225	2195	2170	2140	2210	2155	82	660	500	1490	5	1	16334678	359	-12.72	0.53	12	0.38	-173.00	4179.00	3100	20230217	-29.03	1830	20231024	20.22	3100	-29.03	20230217	1830	20.22	20231024	3100	-29.03	20230217	1830	20.22	20231024	2.23	N	050760	500	81 억	185122	N	N	N	N
19	20231227	150528	57	100.00	KOSDAQ	화학	N	N	N	N	N	2200	0	3	0.00	114922395	52355	65.66	2190	2240	2185	2860	1540	2200	2195.06	1.13	0	7583	2250	2225	2195	2170	2140	2210	2155	82	660	500	1490	5	1	16334678	359	-12.72	0.53	12	0.32	-173.00	4179.00	3100	20230217	-29.03	1830	20231024	20.22	3100	-29.03	20230217	1830	20.22	20231024	3100	-29.03	20230217	1830	20.22	20231024	2.23	N	050760	500	81 억	185122	N	N	N	N
20	20231227	140526	57	100.00	KOSDAQ	화학	N	N	N	N	N	2205	5	2	0.23	109200900	49745	62.39	2190	2240	2185	2860	1540	2200	2195.21	1.13	0	7156	2250	2225	2195	2170	2140	2210	2155	82	660	500	1490	5	1	16334678	360	-12.75	0.53	12	0.30	-173.00	4179.00	3100	20230217	-28.87	1830	20231024	20.49	3100	-28.87	20230217	1830	20.49	20231024	3100	-28.87	20230217	1830	20.49	20231024	2.23	N	050760	500	81 억	185122	N	N	N	N
21	20231227	130521	57	100.00	KOSDAQ	화학	N	N	N	N	N	2200	0	3	0.00	104452865	47580	59.67	2190	2240	2185	2860	1540	2200	2195.31	1.13	0	6886	2250	2225	2195	2170	2140	2210	2155	82	660	500	1490	5	1	16334678	359	-12.72	0.53	12	0.29	-173.00	4179.00	3100	20230217	-29.03	1830	20231024	20.22	3100	-29.03	20230217	1830	20.22	20231024	3100	-29.03	20230217	1830	20.22	20231024	2.23	N	050760	500	81 억	185122	N	N	N	N
22	20231227	120521	57	100.00	KOSDAQ	화학	N	N	N	N	N	2185	-15	5	-0.68	93090490	42400	53.17	2190	2240	2185	2860	1540	2200	2195.53	1.13	0	5787	2250	2225	2195	2170	2140	2210	2155	82	660	500	1490	5	1	16334678	357	-12.63	0.52	12	0.26	-173.00	4179.00	3100	20230217	-29.52	1830	20231024	19.40	3100	-29.52	20230217	1830	19.40	20231024	3100	-29.52	20230217	1830	19.40	20231024	2.23	N	050760	500	81 억	185122	N	N	N	N
23	20231227	110524	57	100.00	KOSDAQ	화학	N	N	N	N	N	2185	-15	5	-0.68	83653410	38081	47.76	2190	2240	2185	2860	1540	2200	2196.72	1.13	0	5787	2250	2225	2195	2170	2140	2210	2155	82	660	500	1490	5	1	16334678	357	-12.63	0.52	12	0.23	-173.00	4179.00	3100	20230217	-29.52	1830	20231024	19.40	3100	-29.52	20230217	1830	19.40	20231024	3100	-29.52	20230217	1830	19.40	20231024	2.23	N	050760	500	81 억	185122	N	N	N	N
24	20231227	100525	57	100.00	KOSDAQ	화학	N	N	N	N	N	2195	-5	5	-0.23	39143445	17745	22.25	2190	2240	2190	2860	1540	2200	2205.89	1.13	0	1385	2250	2225	2195	2170	2140	2210	2155	82	660	500	1490	5	1	16334678	359	-12.69	0.53	12	0.11	-173.00	4179.00	3100	20230217	-29.19	1830	20231024	19.95	3100	-29.19	20230217	1830	19.95	20231024	3100	-29.19	20230217	1830	19.95	20231024	2.23	N	050760	500	81 억	185122	N	N	N	N
25	20231227	090525	57	100.00	KOSDAQ	화학	N	N	N	N	N	2190	-10	5	-0.45	1519865	694	0.87	2190	2195	2190	2860	1540	2200	2190.01	1.13	0	486	2250	2225	2195	2170	2140	2210	2155	82	660	500	1490	5	1	16334678	358	-12.66	0.52	12	0.00	-173.00	4179.00	3100	20230217	-29.35	1830	20231024	19.67	3100	-29.35	20230217	1830	19.67	20231024	3100	-29.35	20230217	1830	19.67	20231024	2.23	N	050760	500	81 억	185122	N	N	N	N
26	20231226	160526	57	100.00	KOSDAQ	화학	N	N	N	N	N	2200	5	2	0.23	173772225	79490	122.81	2215	2220	2165	2850	1540	2195	2184.20	1.13	0	1319	2271	2232	2166	2127	2061	2200	2095	82	655	500	1490	5	1	16334678	359	-12.72	0.53	12	0.49	-173.00	4179.00	3100	20230217	-29.03	1830	20231024	20.22	3100	-29.03	20230217	1830	20.22	20231024	3100	-29.03	20230217	1830	20.22	20231024	2.29	N	050760	500	81 억	183799	N	N	N	N
27	20231226	150523	57	100.00	KOSDAQ	화학	N	N	N	N	N	2195	0	3	0.00	148425515	67964	105.00	2215	2220	2165	2850	1540	2195	2183.88	1.13	0	916	2271	2232	2166	2127	2061	2200	2095	82	655	500	1490	5	1	16334678	359	-12.69	0.53	12	0.42	-173.00	4179.00	3100	20230217	-29.19	1830	20231024	19.95	3100	-29.19	20230217	1830	19.95	20231024	3100	-29.19	20230217	1830	19.95	20231024	2.29	N	050760	500	81 억	183799	N	N	N	N
28	20231226	140525	57	100.00	KOSDAQ	화학	N	N	N	N	N	2180	-15	5	-0.68	112611550	51666	79.82	2215	2220	2165	2850	1540	2195	2179.61	1.13	0	-2334	2271	2232	2166	2127	2061	2200	2095	82	655	500	1490	5	1	16334678	356	-12.60	0.52	12	0.32	-173.00	4179.00	3100	20230217	-29.68	1830	20231024	19.13	3100	-29.68	20230217	1830	19.13	20231024	3100	-29.68	20230217	1830	19.13	20231024	2.29	N	050760	500	81 억	183799	N	N	N	N
29	20231226	130525	57	100.00	KOSDAQ	화학	N	N	N	N	N	2185	-10	5	-0.46	96847865	44391	68.58	2215	2220	2165	2850	1540	2195	2181.70	1.13	0	-5320	2271	2232	2166	2127	2061	2200	2095	82	655	500	1490	5	1	16334678	357	-12.63	0.52	12	0.27	-173.00	4179.00	3100	20230217	-29.52	1830	20231024	19.40	3100	-29.52	20230217	1830	19.40	20231024	3100	-29.52	20230217	1830	19.40	20231024	2.29	N	050760	500	81 억	183799	N	N	N	N
30	20231226	120524	57	100.00	KOSDAQ	화학	N	N	N	N	N	2185	-10	5	-0.46	52226725	23867	36.87	2215	2220	2180	2850	1540	2195	2188.24	1.13	0	-6531	2271	2232	2166	2127	2061	2200	2095	82	655	500	1490	5	1	16334678	357	-12.63	0.52	12	0.15	-173.00	4179.00	3100	20230217	-29.52	1830	20231024	19.40	3100	-29.52	20230217	1830	19.40	20231024	3100	-29.52	20230217	1830	19.40	20231024	2.29	N	050760	500	81 억	183799	N	N	N	N
31	20231226	110527	57	100.00	KOSDAQ	화학	N	N	N	N	N	2185	-10	5	-0.46	41136510	18794	29.04	2215	2220	2180	2850	1540	2195	2188.81	1.13	0	-6531	2271	2232	2166	2127	2061	2200	2095	82	655	500	1490	5	1	16334678	357	-12.63	0.52	12	0.12	-173.00	4179.00	3100	20230217	-29.52	1830	20231024	19.40	3100	-29.52	20230217	1830	19.40	20231024	3100	-29.52	20230217	1830	19.40	20231024	2.29	N	050760	500	81 억	183799	N	N	N	N
32	20231226	100524	57	100.00	KOSDAQ	화학	N	N	N	N	N	2190	-5	5	-0.23	26637900	12159	18.79	2215	2220	2180	2850	1540	2195	2190.80	1.13	0	-6530	2271	2232	2166	2127	2061	2200	2095	82	655	500	1490	5	1	16334678	358	-12.66	0.52	12	0.07	-173.00	4179.00	3100	20230217	-29.35	1830	20231024	19.67	3100	-29.35	20230217	1830	19.67	20231024	3100	-29.35	20230217	1830	19.67	20231024	2.29	N	050760	500	81 억	183799	N	N	N	N
33	20231226	090525	57	100.00	KOSDAQ	화학	N	N	N	N	N	2195	0	3	0.00	6762965	3075	4.75	2215	2220	2195	2850	1540	2195	2199.34	1.13	0	-2739	2271	2232	2166	2127	2061	2200	2095	82	655	500	1490	5	1	16334678	359	-12.69	0.53	12	0.02	-173.00	4179.00	3100	20230217	-29.19	1830	20231024	19.95	3100	-29.19	20230217	1830	19.95	20231024	3100	-29.19	20230217	1830	19.95	20231024	2.29	N	050760	500	81 억	183799	N	N	N	N
34	20231222	160518	57	100.00	KOSDAQ	화학	N	N	N	N	N	2195	15	2	0.69	140612695	64677	109.08	2205	2205	2100	2830	1530	2180	2171.32	1.08	0	7192	2246	2212	2196	2162	2146	2205	2155	82	650	500	1480	5	1	16334678	359	-12.69	0.53	12	0.40	-173.00	4179.00	3100	20230217	-29.19	1830	20231024	19.95	3100	-29.19	20230217	1830	19.95	20231024	3100	-29.19	20230217	1830	19.95	20231024	2.25	N	050760	500	81 억	176607	N	N	N	N
35	20231222	150517	57	100.00	KOSDAQ	화학	N	N	N	N	N	2165	-15	5	-0.69	104918205	48333	81.51	2205	2205	2100	2830	1530	2180	2170.74	1.08	0	5747	2246	2212	2196	2162	2146	2205	2155	82	650	500	1480	5	1	16334678	354	-12.51	0.52	12	0.30	-173.00	4179.00	3100	20230217	-30.16	1830	20231024	18.31	3100	-30.16	20230217	1830	18.31	20231024	3100	-30.16	20230217	1830	18.31	20231024	2.25	N	050760	500	81 억	176607	N	N	N	N
36	20231222	140513	57	100.00	KOSDAQ	화학	N	N	N	N	N	2185	5	2	0.23	45759800	20915	35.27	2205	2205	2170	2830	1530	2180	2187.89	1.08	0	883	2246	2212	2196	2162	2146	2205	2155	82	650	500	1480	5	1	16334678	357	-12.63	0.52	12	0.13	-173.00	4179.00	3100	20230217	-29.52	1830	20231024	19.40	3100	-29.52	20230217	1830	19.40	20231024	3100	-29.52	20230217	1830	19.40	20231024	2.25	N	050760	500	81 억	176607	N	N	N	N
37	20231222	130514	57	100.00	KOSDAQ	화학	N	N	N	N	N	2185	5	2	0.23	43669370	19959	33.66	2205	2205	2170	2830	1530	2180	2187.95	1.08	0	883	2246	2212	2196	2162	2146	2205	2155	82	650	500	1480	5	1	16334678	357	-12.63	0.52	12	0.12	-173.00	4179.00	3100	20230217	-29.52	1830	20231024	19.40	3100	-29.52	20230217	1830	19.40	20231024	3100	-29.52	20230217	1830	19.40	20231024	2.25	N	050760	500	81 억	176607	N	N	N	N
38	20231222	120514	57	100.00	KOSDAQ	화학	N	N	N	N	N	2185	5	2	0.23	32192340	14720	24.83	2205	2205	2170	2830	1530	2180	2186.98	1.08	0	883	2246	2212	2196	2162	2146	2205	2155	82	650	500	1480	5	1	16334678	357	-12.63	0.52	12	0.09	-173.00	4179.00	3100	20230217	-29.52	1830	20231024	19.40	3100	-29.52	20230217	1830	19.40	20231024	3100	-29.52	20230217	1830	19.40	20231024	2.25	N	050760	500	81 억	176607	N	N	N	N
39	20231222	110516	57	100.00	KOSDAQ	화학	N	N	N	N	N	2190	10	2	0.46	25328255	11581	19.53	2205	2205	2170	2830	1530	2180	2187.05	1.08	0	-577	2246	2212	2196	2162	2146	2205	2155	82	650	500	1480	5	1	16334678	358	-12.66	0.52	12	0.07	-173.00	4179.00	3100	20230217	-29.35	1830	20231024	19.67	3100	-29.35	20230217	1830	19.67	20231024	3100	-29.35	20230217	1830	19.67	20231024	2.25	N	050760	500	81 억	176607	N	N	N	N
40	20231222	100513	57	100.00	KOSDAQ	화학	N	N	N	N	N	2195	15	2	0.69	20322140	9298	15.68	2205	2205	2170	2830	1530	2180	2185.65	1.08	0	-49	2246	2212	2196	2162	2146	2205	2155	82	650	500	1480	5	1	16334678	359	-12.69	0.53	12	0.06	-173.00	4179.00	3100	20230217	-29.19	1830	20231024	19.95	3100	-29.19	20230217	1830	19.95	20231024	3100	-29.19	20230217	1830	19.95	20231024	2.25	N	050760	500	81 억	176607	N	N	N	N
41	20231222	090514	57	100.00	KOSDAQ	화학	N	N	N	N	N	2180	0	3	0.00	10633500	4872	8.22	2205	2205	2170	2830	1530	2180	2182.57	1.08	0	0	2246	2212	2196	2162	2146	2205	2155	82	650	500	1480	5	1	16334678	356	-12.60	0.52	12	0.03	-173.00	4179.00	3100	20230217	-29.68	1830	20231024	19.13	3100	-29.68	20230217	1830	19.13	20231024	3100	-29.68	20230217	1830	19.13	20231024	2.25	N	050760	500	81 억	176607	N	N	N	N
42	20231221	160512	57	100.00	KOSDAQ	화학	N	N	N	N	N	2180	-50	5	-2.24	127677095	58126	114.24	2230	2230	2180	2895	1565	2230	2202.08	1.11	0	-5327	2280	2255	2230	2205	2180	2255	2205	82	665	500	1510	5	1	16334678	356	-12.60	0.52	12	0.36	-173.00	4179.00	3100	20230217	-29.68	1830	20231024	19.13	3100	-29.68	20230217	1830	19.13	20231024	3100	-29.68	20230217	1830	19.13	20231024	2.26	N	050760	500	81 억	181934	N	N	N	N
43	20231221	150513	57	100.00	KOSDAQ	화학	N	N	N	N	N	2180	-50	5	-2.24	91397275	41484	81.53	2230	2230	2180	2895	1565	2230	2203.19	1.11	0	-5090	2280	2255	2230	2205	2180	2255	2205	82	665	500	1510	5	1	16334678	356	-12.60	0.52	12	0.25	-173.00	4179.00	3100	20230217	-29.68	1830	20231024	19.13	3100	-29.68	20230217	1830	19.13	20231024	3100	-29.68	20230217	1830	19.13	20231024	2.26	N	050760	500	81 억	181934	N	N	N	N
44	20231221	140512	57	100.00	KOSDAQ	화학	N	N	N	N	N	2195	-35	5	-1.57	85518440	38791	76.24	2230	2230	2180	2895	1565	2230	2204.59	1.11	0	-5016	2280	2255	2230	2205	2180	2255	2205	82	665	500	1510	5	1	16334678	359	-12.69	0.53	12	0.24	-173.00	4179.00	3100	20230217	-29.19	1830	20231024	19.95	3100	-29.19	20230217	1830	19.95	20231024	3100	-29.19	20230217	1830	19.95	20231024	2.26	N	050760	500	81 억	181934	N	N	N	N
45	20231221	130512	57	100.00	KOSDAQ	화학	N	N	N	N	N	2200	-30	5	-1.35	74579315	33796	66.42	2230	2230	2185	2895	1565	2230	2206.75	1.11	0	-3827	2280	2255	2230	2205	2180	2255	2205	82	665	500	1510	5	1	16334678	359	-12.72	0.53	12	0.21	-173.00	4179.00	3100	20230217	-29.03	1830	20231024	20.22	3100	-29.03	20230217	1830	20.22	20231024	3100	-29.03	20230217	1830	20.22	20231024	2.26	N	050760	500	81 억	181934	N	N	N	N
46	20231221	120515	57	100.00	KOSDAQ	화학	N	N	N	N	N	2190	-40	5	-1.79	70808060	32077	63.05	2230	2230	2190	2895	1565	2230	2207.44	1.11	0	-3672	2280	2255	2230	2205	2180	2255	2205	82	665	500	1510	5	1	16334678	358	-12.66	0.52	12	0.20	-173.00	4179.00	3100	20230217	-29.35	1830	20231024	19.67	3100	-29.35	20230217	1830	19.67	20231024	3100	-29.35	20230217	1830	19.67	20231024	2.26	N	050760	500	81 억	181934	N	N	N	N
47	20231221	110514	57	100.00	KOSDAQ	화학	N	N	N	N	N	2195	-35	5	-1.57	55400575	25065	49.26	2230	2230	2195	2895	1565	2230	2210.28	1.11	0	-3227	2280	2255	2230	2205	2180	2255	2205	82	665	500	1510	5	1	16334678	359	-12.69	0.53	12	0.15	-173.00	4179.00	3100	20230217	-29.19	1830	20231024	19.95	3100	-29.19	20230217	1830	19.95	20231024	3100	-29.19	20230217	1830	19.95	20231024	2.26	N	050760	500	81 억	181934	N	N	N	N
48	20231221	100512	57	100.00	KOSDAQ	화학	N	N	N	N	N	2225	-5	5	-0.22	32485645	14653	28.80	2230	2230	2205	2895	1565	2230	2217.00	1.11	0	65	2280	2255	2230	2205	2180	2255	2205	82	665	500	1510	5	1	16334678	363	-12.86	0.53	12	0.09	-173.00	4179.00	3100	20230217	-28.23	1830	20231024	21.58	3100	-28.23	20230217	1830	21.58	20231024	3100	-28.23	20230217	1830	21.58	20231024	2.26	N	050760	500	81 억	181934	N	N	N	N
49	20231221	090513	57	100.00	KOSDAQ	화학	N	N	N	N	N	2205	-25	5	-1.12	7425480	3348	6.58	2230	2230	2205	2895	1565	2230	2217.89	1.11	0	276	2280	2255	2230	2205	2180	2255	2205	82	665	500	1510	5	1	16334678	360	-12.75	0.53	12	0.02	-173.00	4179.00	3100	20230217	-28.87	1830	20231024	20.49	3100	-28.87	20230217	1830	20.49	20231024	3100	-28.87	20230217	1830	20.49	20231024	2.26	N	050760	500	81 억	181934	N	N	N	N
50	20231220	160513	57	100.00	KOSDAQ	화학	N	N	N	N	N	2230	0	3	0.00	111380695	50049	53.82	2230	2255	2205	2895	1565	2230	2223.83	1.12	0	-410	2353	2291	2233	2171	2113	2322	2202	82	665	500	1510	5	1	16334678	364	-12.89	0.53	12	0.31	-173.00	4179.00	3100	20230217	-28.06	1830	20231024	21.86	3100	-28.06	20230217	1830	21.86	20231024	3100	-28.06	20230217	1830	21.86	20231024	2.21	N	050760	500	81 억	182344	N	N	N	N
51	20231220	150540	57	100.00	KOSDAQ	화학	N	N	N	N	N	2220	-10	5	-0.45	78126485	35135	37.79	2230	2255	2205	2895	1565	2230	2223.61	1.12	0	-168	2353	2291	2233	2171	2113	2322	2202	82	665	500	1510	5	1	16334678	363	-12.83	0.53	12	0.22	-173.00	4179.00	3100	20230217	-28.39	1830	20231024	21.31	3100	-28.39	20230217	1830	21.31	20231024	3100	-28.39	20230217	1830	21.31	20231024	2.21	N	050760	500	81 억	182344	N	N	N	N
52	20231220	140547	57	100.00	KOSDAQ	화학	N	N	N	N	N	2215	-15	5	-0.67	62880520	28243	30.37	2230	2255	2215	2895	1565	2230	2226.41	1.12	0	-723	2353	2291	2233	2171	2113	2322	2202	82	665	500	1510	5	1	16334678	362	-12.80	0.53	12	0.17	-173.00	4179.00	3100	20230217	-28.55	1830	20231024	21.04	3100	-28.55	20230217	1830	21.04	20231024	3100	-28.55	20230217	1830	21.04	20231024	2.21	N	050760	500	81 억	182344	N	N	N	N
53	20231220	130543	57	100.00	KOSDAQ	화학	N	N	N	N	N	2225	-5	5	-0.22	39494070	17722	19.06	2230	2255	2220	2895	1565	2230	2228.53	1.12	0	-636	2353	2291	2233	2171	2113	2322	2202	82	665	500	1510	5	1	16334678	363	-12.86	0.53	12	0.11	-173.00	4179.00	3100	20230217	-28.23	1830	20231024	21.58	3100	-28.23	20230217	1830	21.58	20231024	3100	-28.23	20230217	1830	21.58	20231024	2.21	N	050760	500	81 억	182344	N	N	N	N
54	20231220	120511	57	100.00	KOSDAQ	화학	N	N	N	N	N	2230	0	3	0.00	34341420	15408	16.57	2230	2255	2220	2895	1565	2230	2228.80	1.12	0	-589	2353	2291	2233	2171	2113	2322	2202	82	665	500	1510	5	1	16334678	364	-12.89	0.53	12	0.09	-173.00	4179.00	3100	20230217	-28.06	1830	20231024	21.86	3100	-28.06	20230217	1830	21.86	20231024	3100	-28.06	20230217	1830	21.86	20231024	2.21	N	050760	500	81 억	182344	N	N	N	N
55	20231220	110513	57	100.00	KOSDAQ	화학	N	N	N	N	N	2230	0	3	0.00	31325830	14051	15.11	2230	2255	2220	2895	1565	2230	2229.44	1.12	0	-589	2353	2291	2233	2171	2113	2322	2202	82	665	500	1510	5	1	16334678	364	-12.89	0.53	12	0.09	-173.00	4179.00	3100	20230217	-28.06	1830	20231024	21.86	3100	-28.06	20230217	1830	21.86	20231024	3100	-28.06	20230217	1830	21.86	20231024	2.21	N	050760	500	81 억	182344	N	N	N	N
56	20231220	100513	57	100.00	KOSDAQ	화학	N	N	N	N	N	2230	0	3	0.00	19598470	8780	9.44	2230	2255	2220	2895	1565	2230	2232.17	1.12	0	-528	2353	2291	2233	2171	2113	2322	2202	82	665	500	1510	5	1	16334678	364	-12.89	0.53	12	0.05	-173.00	4179.00	3100	20230217	-28.06	1830	20231024	21.86	3100	-28.06	20230217	1830	21.86	20231024	3100	-28.06	20230217	1830	21.86	20231024	2.21	N	050760	500	81 억	182344	N	N	N	N
57	20231220	090512	57	100.00	KOSDAQ	화학	N	N	N	N	N	2235	5	2	0.22	3785405	1684	1.81	2230	2255	2230	2895	1565	2230	2247.87	1.12	0	-681	2353	2291	2233	2171	2113	2322	2202	82	665	500	1510	5	1	16334678	365	-12.92	0.53	12	0.01	-173.00	4179.00	3100	20230217	-27.90	1830	20231024	22.13	3100	-27.90	20230217	1830	22.13	20231024	3100	-27.90	20230217	1830	22.13	20231024	2.21	N	050760	500	81 억	182344	N	N	N	N
58	20231219	160512	57	100.00	KOSDAQ	화학	N	N	N	N	N	2230	50	2	2.29	202712160	90952	128.47	2195	2295	2175	2830	1530	2180	2228.57	1.11	0	1014	2260	2220	2195	2155	2130	2207	2142	82	650	500	1480	5	1	16334678	364	-12.89	0.53	12	0.56	-173.00	4179.00	3100	20230217	-28.06	1830	20231024	21.86	3100	-28.06	20230217	1830	21.86	20231024	3100	-28.06	20230217	1830	21.86	20231024	2.27	N	050760	500	81 억	180499	N	N	N	N
59	20231219	150513	57	100.00	KOSDAQ	화학	N	N	N	N	N	2215	35	2	1.61	165220270	74132	104.71	2195	2295	2175	2830	1530	2180	2228.73	1.11	0	1962	2260	2220	2195	2155	2130	2207	2142	82	650	500	1480	5	1	16334678	362	-12.80	0.53	12	0.45	-173.00	4179.00	3100	20230217	-28.55	1830	20231024	21.04	3100	-28.55	20230217	1830	21.04	20231024	3100	-28.55	20230217	1830	21.04	20231024	2.27	N	050760	500	81 억	180499	N	N	N	N
60	20231219	140511	57	100.00	KOSDAQ	화학	N	N	N	N	N	2220	40	2	1.83	161960785	72663	102.63	2195	2295	2175	2830	1530	2180	2228.93	1.11	0	2401	2260	2220	2195	2155	2130	2207	2142	82	650	500	1480	5	1	16334678	363	-12.83	0.53	12	0.44	-173.00	4179.00	3100	20230217	-28.39	1830	20231024	21.31	3100	-28.39	20230217	1830	21.31	20231024	3100	-28.39	20230217	1830	21.31	20231024	2.27	N	050760	500	81 억	180499	N	N	N	N
61	20231219	130514	57	100.00	KOSDAQ	화학	N	N	N	N	N	2230	50	2	2.29	156740865	70308	99.31	2195	2295	2175	2830	1530	2180	2229.35	1.11	0	2860	2260	2220	2195	2155	2130	2207	2142	82	650	500	1480	5	1	16334678	364	-12.89	0.53	12	0.43	-173.00	4179.00	3100	20230217	-28.06	1830	20231024	21.86	3100	-28.06	20230217	1830	21.86	20231024	3100	-28.06	20230217	1830	21.86	20231024	2.27	N	050760	500	81 억	180499	N	N	N	N
62	20231219	120515	57	100.00	KOSDAQ	화학	N	N	N	N	N	2220	40	2	1.83	144733830	64896	91.66	2195	2295	2175	2830	1530	2180	2230.24	1.11	0	2550	2260	2220	2195	2155	2130	2207	2142	82	650	500	1480	5	1	16334678	363	-12.83	0.53	12	0.40	-173.00	4179.00	3100	20230217	-28.39	1830	20231024	21.31	3100	-28.39	20230217	1830	21.31	20231024	3100	-28.39	20230217	1830	21.31	20231024	2.27	N	050760	500	81 억	180499	N	N	N	N
63	20231219	110514	57	100.00	KOSDAQ	화학	N	N	N	N	N	2225	45	2	2.06	112070195	50220	70.93	2195	2295	2175	2830	1530	2180	2231.58	1.11	0	1328	2260	2220	2195	2155	2130	2207	2142	82	650	500	1480	5	1	16334678	363	-12.86	0.53	12	0.31	-173.00	4179.00	3100	20230217	-28.23	1830	20231024	21.58	3100	-28.23	20230217	1830	21.58	20231024	3100	-28.23	20230217	1830	21.58	20231024	2.27	N	050760	500	81 억	180499	N	N	N	N
64	20231219	100511	57	100.00	KOSDAQ	화학	N	N	N	N	N	2215	35	2	1.61	93780285	41998	59.32	2195	2295	2175	2830	1530	2180	2232.97	1.11	0	2465	2260	2220	2195	2155	2130	2207	2142	82	650	500	1480	5	1	16334678	362	-12.80	0.53	12	0.26	-173.00	4179.00	3100	20230217	-28.55	1830	20231024	21.04	3100	-28.55	20230217	1830	21.04	20231024	3100	-28.55	20230217	1830	21.04	20231024	2.27	N	050760	500	81 억	180499	N	N	N	N
65	20231219	090512	57	100.00	KOSDAQ	화학	N	N	N	N	N	2195	15	2	0.69	2529500	1157	1.63	2195	2195	2175	2830	1530	2180	2186.26	1.11	0	116	2260	2220	2195	2155	2130	2207	2142	82	650	500	1480	5	1	16334678	359	-12.69	0.53	12	0.01	-173.00	4179.00	3100	20230217	-29.19	1830	20231024	19.95	3100	-29.19	20230217	1830	19.95	20231024	3100	-29.19	20230217	1830	19.95	20231024	2.27	N	050760	500	81 억	180499	N	N	N	N
66	20231218	160510	57	100.00	KOSDAQ	화학	N	N	N	N	N	2180	-5	5	-0.23	136620235	62371	147.39	2185	2235	2170	2840	1530	2185	2194.21	1.06	0	6538	2218	2201	2183	2166	2148	2192	2157	82	655	500	1480	5	1	16334678	356	-12.60	0.52	12	0.38	-173.00	4179.00	3100	20230217	-29.68	1830	20231024	19.13	3100	-29.68	20230217	1830	19.13	20231024	3100	-29.68	20230217	1830	19.13	20231024	2.23	N	050760	500	81 억	172528	N	N	N	N
67	20231218	150511	57	100.00	KOSDAQ	화학	N	N	N	N	N	2195	10	2	0.46	88015710	40079	94.71	2185	2235	2170	2840	1530	2185	2196.06	1.06	0	6389	2218	2201	2183	2166	2148	2192	2157	82	655	500	1480	5	1	16334678	359	-12.69	0.53	12	0.25	-173.00	4179.00	3100	20230217	-29.19	1830	20231024	19.95	3100	-29.19	20230217	1830	19.95	20231024	3100	-29.19	20230217	1830	19.95	20231024	2.23	N	050760	500	81 억	172528	N	N	N	N
68	20231218	140509	57	100.00	KOSDAQ	화학	N	N	N	N	N	2205	20	2	0.92	59063300	26868	63.49	2185	2235	2170	2840	1530	2185	2198.28	1.06	0	5334	2218	2201	2183	2166	2148	2192	2157	82	655	500	1480	5	1	16334678	360	-12.75	0.53	12	0.16	-173.00	4179.00	3100	20230217	-28.87	1830	20231024	20.49	3100	-28.87	20230217	1830	20.49	20231024	3100	-28.87	20230217	1830	20.49	20231024	2.23	N	050760	500	81 억	172528	N	N	N	N
69	20231218	130510	57	100.00	KOSDAQ	화학	N	N	N	N	N	2185	0	3	0.00	38638845	17596	41.58	2185	2235	2170	2840	1530	2185	2195.89	1.06	0	5457	2218	2201	2183	2166	2148	2192	2157	82	655	500	1480	5	1	16334678	357	-12.63	0.52	12	0.11	-173.00	4179.00	3100	20230217	-29.52	1830	20231024	19.40	3100	-29.52	20230217	1830	19.40	20231024	3100	-29.52	20230217	1830	19.40	20231024	2.23	N	050760	500	81 억	172528	N	N	N	N
70	20231218	120506	57	100.00	KOSDAQ	화학	N	N	N	N	N	2190	5	2	0.23	33966715	15459	36.53	2185	2235	2170	2840	1530	2185	2197.21	1.06	0	5368	2218	2201	2183	2166	2148	2192	2157	82	655	500	1480	5	1	16334678	358	-12.66	0.52	12	0.09	-173.00	4179.00	3100	20230217	-29.35	1830	20231024	19.67	3100	-29.35	20230217	1830	19.67	20231024	3100	-29.35	20230217	1830	19.67	20231024	2.23	N	050760	500	81 억	172528	N	N	N	N
71	20231218	110509	57	100.00	KOSDAQ	화학	N	N	N	N	N	2200	15	2	0.69	26897720	12234	28.91	2185	2235	2170	2840	1530	2185	2198.60	1.06	0	4312	2218	2201	2183	2166	2148	2192	2157	82	655	500	1480	5	1	16334678	359	-12.72	0.53	12	0.07	-173.00	4179.00	3100	20230217	-29.03	1830	20231024	20.22	3100	-29.03	20230217	1830	20.22	20231024	3100	-29.03	20230217	1830	20.22	20231024	2.23	N	050760	500	81 억	172528	N	N	N	N
72	20231218	100508	57	100.00	KOSDAQ	화학	N	N	N	N	N	2205	20	2	0.92	15924100	7238	17.10	2185	2235	2170	2840	1530	2185	2200.07	1.06	0	1973	2218	2201	2183	2166	2148	2192	2157	82	655	500	1480	5	1	16334678	360	-12.75	0.53	12	0.04	-173.00	4179.00	3100	20230217	-28.87	1830	20231024	20.49	3100	-28.87	20230217	1830	20.49	20231024	3100	-28.87	20230217	1830	20.49	20231024	2.23	N	050760	500	81 억	172528	N	N	N	N
73	20231218	090505	57	100.00	KOSDAQ	화학	N	N	N	N	N	2180	-5	5	-0.23	2963380	1358	3.21	2185	2185	2170	2840	1530	2185	2182.16	1.06	0	735	2218	2201	2183	2166	2148	2192	2157	82	655	500	1480	5	1	16334678	356	-12.60	0.52	12	0.01	-173.00	4179.00	3100	20230217	-29.68	1830	20231024	19.13	3100	-29.68	20230217	1830	19.13	20231024	3100	-29.68	20230217	1830	19.13	20231024	2.23	N	050760	500	81 억	172528	N	N	N	N
74	20231215	160506	57	100.00	KOSDAQ	화학	N	N	N	N	N	2185	-5	5	-0.23	92163050	42315	51.51	2190	2200	2165	2845	1535	2190	2178.02	1.05	0	940	2260	2225	2195	2160	2130	2222	2157	82	655	500	1480	5	1	16334678	357	-12.63	0.52	12	0.26	-173.00	4179.00	3100	20230217	-29.52	1830	20231024	19.40	3100	-29.52	20230217	1830	19.40	20231024	3100	-29.52	20230217	1830	19.40	20231024	2.18	N	050760	500	81 억	171588	N	N	N	N
75	20231215	150510	57	100.00	KOSDAQ	화학	N	N	N	N	N	2180	-10	5	-0.46	74153005	34051	41.45	2190	2200	2165	2845	1535	2190	2177.70	1.05	0	729	2260	2225	2195	2160	2130	2222	2157	82	655	500	1480	5	1	16334678	356	-12.60	0.52	12	0.21	-173.00	4179.00	3100	20230217	-29.68	1830	20231024	19.13	3100	-29.68	20230217	1830	19.13	20231024	3100	-29.68	20230217	1830	19.13	20231024	2.18	N	050760	500	81 억	171588	N	N	N	N
76	20231215	140509	57	100.00	KOSDAQ	화학	N	N	N	N	N	2175	-15	5	-0.68	63367935	29098	35.42	2190	2200	2165	2845	1535	2190	2177.74	1.05	0	729	2260	2225	2195	2160	2130	2222	2157	82	655	500	1480	5	1	16334678	355	-12.57	0.52	12	0.18	-173.00	4179.00	3100	20230217	-29.84	1830	20231024	18.85	3100	-29.84	20230217	1830	18.85	20231024	3100	-29.84	20230217	1830	18.85	20231024	2.18	N	050760	500	81 억	171588	N	N	N	N
77	20231215	130506	57	100.00	KOSDAQ	화학	N	N	N	N	N	2175	-15	5	-0.68	54152135	24863	30.27	2190	2200	2165	2845	1535	2190	2178.02	1.05	0	729	2260	2225	2195	2160	2130	2222	2157	82	655	500	1480	5	1	16334678	355	-12.57	0.52	12	0.15	-173.00	4179.00	3100	20230217	-29.84	1830	20231024	18.85	3100	-29.84	20230217	1830	18.85	20231024	3100	-29.84	20230217	1830	18.85	20231024	2.18	N	050760	500	81 억	171588	N	N	N	N
78	20231215	120506	57	100.00	KOSDAQ	화학	N	N	N	N	N	2175	-15	5	-0.68	52417595	24067	29.30	2190	2200	2165	2845	1535	2190	2177.99	1.05	0	729	2260	2225	2195	2160	2130	2222	2157	82	655	500	1480	5	1	16334678	355	-12.57	0.52	12	0.15	-173.00	4179.00	3100	20230217	-29.84	1830	20231024	18.85	3100	-29.84	20230217	1830	18.85	20231024	3100	-29.84	20230217	1830	18.85	20231024	2.18	N	050760	500	81 억	171588	N	N	N	N
79	20231215	110502	57	100.00	KOSDAQ	화학	N	N	N	N	N	2190	0	3	0.00	47927505	22009	26.79	2190	2200	2165	2845	1535	2190	2177.63	1.05	0	1053	2260	2225	2195	2160	2130	2222	2157	82	655	500	1480	5	1	16334678	358	-12.66	0.52	12	0.13	-173.00	4179.00	3100	20230217	-29.35	1830	20231024	19.67	3100	-29.35	20230217	1830	19.67	20231024	3100	-29.35	20230217	1830	19.67	20231024	2.18	N	050760	500	81 억	171588	N	N	N	N
80	20231215	100508	57	100.00	KOSDAQ	화학	N	N	N	N	N	2170	-20	5	-0.91	27567680	12656	15.41	2190	2200	2165	2845	1535	2190	2178.23	1.05	0	545	2260	2225	2195	2160	2130	2222	2157	82	655	500	1480	5	1	16334678	354	-12.54	0.52	12	0.08	-173.00	4179.00	3100	20230217	-30.00	1830	20231024	18.58	3100	-30.00	20230217	1830	18.58	20231024	3100	-30.00	20230217	1830	18.58	20231024	2.18	N	050760	500	81 억	171588	N	N	N	N
81	20231215	090507	57	100.00	KOSDAQ	화학	N	N	N	N	N	2195	5	2	0.23	3899970	1778	2.16	2190	2200	2190	2845	1535	2190	2193.46	1.05	0	56	2260	2225	2195	2160	2130	2222	2157	82	655	500	1480	5	1	16334678	359	-12.69	0.53	12	0.01	-173.00	4179.00	3100	20230217	-29.19	1830	20231024	19.95	3100	-29.19	20230217	1830	19.95	20231024	3100	-29.19	20230217	1830	19.95	20231024	2.18	N	050760	500	81 억	171588	N	N	N	N
82	20231214	160504	57	100.00	KOSDAQ	화학	N	N	N	N	N	2190	15	2	0.69	178609260	81782	120.16	2190	2230	2165	2825	1525	2175	2182.55	1.05	0	415	2251	2212	2176	2137	2101	2195	2120	82	650	500	1470	5	1	16334678	358	-12.66	0.52	12	0.50	-173.00	4179.00	3100	20230217	-29.35	1830	20231024	19.67	3100	-29.35	20230217	1830	19.67	20231024	3100	-29.35	20230217	1830	19.67	20231024	2.14	N	050760	500	81 억	171177	N	N	N	N
83	20231214	150522	57	100.00	KOSDAQ	화학	N	N	N	N	N	2170	-5	5	-0.23	139230930	63793	93.73	2190	2230	2165	2825	1525	2175	2182.54	1.05	0	733	2251	2212	2176	2137	2101	2195	2120	82	650	500	1470	5	1	16334678	354	-12.54	0.52	12	0.39	-173.00	4179.00	3100	20230217	-30.00	1830	20231024	18.58	3100	-30.00	20230217	1830	18.58	20231024	3100	-30.00	20230217	1830	18.58	20231024	2.14	N	050760	500	81 억	171177	N	N	N	N
84	20231214	140515	57	100.00	KOSDAQ	화학	N	N	N	N	N	2170	-5	5	-0.23	132717650	60789	89.31	2190	2230	2165	2825	1525	2175	2183.25	1.05	0	946	2251	2212	2176	2137	2101	2195	2120	82	650	500	1470	5	1	16334678	354	-12.54	0.52	12	0.37	-173.00	4179.00	3100	20230217	-30.00	1830	20231024	18.58	3100	-30.00	20230217	1830	18.58	20231024	3100	-30.00	20230217	1830	18.58	20231024	2.14	N	050760	500	81 억	171177	N	N	N	N
85	20231214	130518	57	100.00	KOSDAQ	화학	N	N	N	N	N	2175	0	3	0.00	120640665	55224	81.14	2190	2230	2165	2825	1525	2175	2184.57	1.05	0	946	2251	2212	2176	2137	2101	2195	2120	82	650	500	1470	5	1	16334678	355	-12.57	0.52	12	0.34	-173.00	4179.00	3100	20230217	-29.84	1830	20231024	18.85	3100	-29.84	20230217	1830	18.85	20231024	3100	-29.84	20230217	1830	18.85	20231024	2.14	N	050760	500	81 억	171177	N	N	N	N
86	20231214	120528	57	100.00	KOSDAQ	화학	N	N	N	N	N	2165	-10	5	-0.46	112608890	51538	75.72	2190	2230	2165	2825	1525	2175	2184.97	1.05	0	1016	2251	2212	2176	2137	2101	2195	2120	82	650	500	1470	5	1	16334678	354	-12.51	0.52	12	0.32	-173.00	4179.00	3100	20230217	-30.16	1830	20231024	18.31	3100	-30.16	20230217	1830	18.31	20231024	3100	-30.16	20230217	1830	18.31	20231024	2.14	N	050760	500	81 억	171177	N	N	N	N
87	20231214	110505	57	100.00	KOSDAQ	화학	N	N	N	N	N	2170	-5	5	-0.23	88545355	40440	59.42	2190	2230	2170	2825	1525	2175	2189.55	1.05	0	1191	2251	2212	2176	2137	2101	2195	2120	82	650	500	1470	5	1	16334678	354	-12.54	0.52	12	0.25	-173.00	4179.00	3100	20230217	-30.00	1830	20231024	18.58	3100	-30.00	20230217	1830	18.58	20231024	3100	-30.00	20230217	1830	18.58	20231024	2.14	N	050760	500	81 억	171177	N	N	N	N
88	20231214	100500	57	100.00	KOSDAQ	화학	N	N	N	N	N	2185	10	2	0.46	38324050	17514	25.73	2190	2205	2170	2825	1525	2175	2188.20	1.05	0	978	2251	2212	2176	2137	2101	2195	2120	82	650	500	1470	5	1	16334678	357	-12.63	0.52	12	0.11	-173.00	4179.00	3100	20230217	-29.52	1830	20231024	19.40	3100	-29.52	20230217	1830	19.40	20231024	3100	-29.52	20230217	1830	19.40	20231024	2.14	N	050760	500	81 억	171177	N	N	N	N
89	20231214	090443	57	100.00	KOSDAQ	화학	N	N	N	N	N	2185	10	2	0.46	6045545	2762	4.06	2190	2190	2185	2825	1525	2175	2188.83	1.05	0	-182	2251	2212	2176	2137	2101	2195	2120	82	650	500	1470	5	1	16334678	357	-12.63	0.52	12	0.02	-173.00	4179.00	3100	20230217	-29.52	1830	20231024	19.40	3100	-29.52	20230217	1830	19.40	20231024	3100	-29.52	20230217	1830	19.40	20231024	2.14	N	050760	500	81 억	171177	N	N	N	N
90	20231213	160504	57	100.00	KOSDAQ	화학	N	N	N	N	N	2175	-15	5	-0.68	147649475	67818	95.28	2190	2215	2140	2845	1535	2190	2177.52	1.07	0	-5250	2236	2212	2181	2157	2126	2225	2170	82	655	500	1480	5	1	16334678	355	-12.57	0.52	12	0.42	-173.00	4179.00	3100	20230217	-29.84	1830	20231024	18.85	3100	-29.84	20230217	1830	18.85	20231024	3100	-29.84	20230217	1830	18.85	20231024	2.16	N	050760	500	81 억	175297	N	N	N	N
91	20231213	150515	57	100.00	KOSDAQ	화학	N	N	N	N	N	2165	-25	5	-1.14	106830165	49051	68.92	2190	2215	2140	2845	1535	2190	2177.94	1.07	0	-5146	2236	2212	2181	2157	2126	2225	2170	82	655	500	1480	5	1	16334678	354	-12.51	0.52	12	0.30	-173.00	4179.00	3100	20230217	-30.16	1830	20231024	18.31	3100	-30.16	20230217	1830	18.31	20231024	3100	-30.16	20230217	1830	18.31	20231024	2.16	N	050760	500	81 억	175297	N	N	N	N
92	20231213	140514	57	100.00	KOSDAQ	화학	N	N	N	N	N	2180	-10	5	-0.46	86419770	39635	55.69	2190	2215	2140	2845	1535	2190	2180.39	1.07	0	-5067	2236	2212	2181	2157	2126	2225	2170	82	655	500	1480	5	1	16334678	356	-12.60	0.52	12	0.24	-173.00	4179.00	3100	20230217	-29.68	1830	20231024	19.13	3100	-29.68	20230217	1830	19.13	20231024	3100	-29.68	20230217	1830	19.13	20231024	2.16	N	050760	500	81 억	175297	N	N	N	N
93	20231213	130513	57	100.00	KOSDAQ	화학	N	N	N	N	N	2200	10	2	0.46	77766600	35655	50.10	2190	2215	2140	2845	1535	2190	2181.09	1.07	0	-5064	2236	2212	2181	2157	2126	2225	2170	82	655	500	1480	5	1	16334678	359	-12.72	0.53	12	0.22	-173.00	4179.00	3100	20230217	-29.03	1830	20231024	20.22	3100	-29.03	20230217	1830	20.22	20231024	3100	-29.03	20230217	1830	20.22	20231024	2.16	N	050760	500	81 억	175297	N	N	N	N
94	20231213	120511	57	100.00	KOSDAQ	화학	N	N	N	N	N	2175	-15	5	-0.68	65912725	30201	42.43	2190	2215	2140	2845	1535	2190	2182.47	1.07	0	-4956	2236	2212	2181	2157	2126	2225	2170	82	655	500	1480	5	1	16334678	355	-12.57	0.52	12	0.18	-173.00	4179.00	3100	20230217	-29.84	1830	20231024	18.85	3100	-29.84	20230217	1830	18.85	20231024	3100	-29.84	20230217	1830	18.85	20231024	2.16	N	050760	500	81 억	175297	N	N	N	N
95	20231213	110514	57	100.00	KOSDAQ	화학	N	N	N	N	N	2185	-5	5	-0.23	58782905	26940	37.85	2190	2215	2140	2845	1535	2190	2181.99	1.07	0	-3789	2236	2212	2181	2157	2126	2225	2170	82	655	500	1480	5	1	16334678	357	-12.63	0.52	12	0.16	-173.00	4179.00	3100	20230217	-29.52	1830	20231024	19.40	3100	-29.52	20230217	1830	19.40	20231024	3100	-29.52	20230217	1830	19.40	20231024	2.16	N	050760	500	81 억	175297	N	N	N	N
96	20231213	100517	57	100.00	KOSDAQ	화학	N	N	N	N	N	2180	-10	5	-0.46	29275390	13537	19.02	2190	2200	2140	2845	1535	2190	2162.62	1.07	0	-680	2236	2212	2181	2157	2126	2225	2170	82	655	500	1480	5	1	16334678	356	-12.60	0.52	12	0.08	-173.00	4179.00	3100	20230217	-29.68	1830	20231024	19.13	3100	-29.68	20230217	1830	19.13	20231024	3100	-29.68	20230217	1830	19.13	20231024	2.16	N	050760	500	81 억	175297	N	N	N	N
97	20231213	090509	57	100.00	KOSDAQ	화학	N	N	N	N	N	2155	-35	5	-1.60	3354360	1547	2.17	2190	2190	2155	2845	1535	2190	2168.30	1.07	0	-539	2236	2212	2181	2157	2126	2225	2170	82	655	500	1480	5	1	16334678	352	-12.46	0.52	12	0.01	-173.00	4179.00	3100	20230217	-30.48	1830	20231024	17.76	3100	-30.48	20230217	1830	17.76	20231024	3100	-30.48	20230217	1830	17.76	20231024	2.16	N	050760	500	81 억	175297	N	N	N	N
98	20231212	160452	57	100.00	KOSDAQ	화학	N	N	N	N	N	2190	10	2	0.46	152029400	69739	90.42	2160	2205	2150	2830	1530	2180	2177.88	1.09	0	-2034	2243	2211	2188	2156	2133	2200	2145	82	650	500	1480	5	1	16334678	358	-12.66	0.52	12	0.43	-173.00	4179.00	3100	20230217	-29.35	1830	20231024	19.67	3100	-29.35	20230217	1830	19.67	20231024	3100	-29.35	20230217	1830	19.67	20231024	2.05	N	050760	500	81 억	177331	N	N	N	N
99	20231212	150457	57	100.00	KOSDAQ	화학	N	N	N	N	N	2190	10	2	0.46	98706890	45398	58.86	2160	2200	2150	2830	1530	2180	2174.26	1.09	0	-2195	2243	2211	2188	2156	2133	2200	2145	82	650	500	1480	5	1	16334678	358	-12.66	0.52	12	0.28	-173.00	4179.00	3100	20230217	-29.35	1830	20231024	19.67	3100	-29.35	20230217	1830	19.67	20231024	3100	-29.35	20230217	1830	19.67	20231024	2.05	N	050760	500	81 억	177331	N	N	N	N
100	20231212	140437	57	100.00	KOSDAQ	화학	N	N	N	N	N	2180	0	3	0.00	74133300	34171	44.30	2160	2195	2150	2830	1530	2180	2169.48	1.09	0	-951	2243	2211	2188	2156	2133	2200	2145	82	650	500	1480	5	1	16334678	356	-12.60	0.52	12	0.21	-173.00	4179.00	3100	20230217	-29.68	1830	20231024	19.13	3100	-29.68	20230217	1830	19.13	20231024	3100	-29.68	20230217	1830	19.13	20231024	2.05	N	050760	500	81 억	177331	N	N	N	N
101	20231212	130434	57	100.00	KOSDAQ	화학	N	N	N	N	N	2170	-10	5	-0.46	64140690	29572	38.34	2160	2195	2150	2830	1530	2180	2168.97	1.09	0	-524	2243	2211	2188	2156	2133	2200	2145	82	650	500	1480	5	1	16334678	354	-12.54	0.52	12	0.18	-173.00	4179.00	3100	20230217	-30.00	1830	20231024	18.58	3100	-30.00	20230217	1830	18.58	20231024	3100	-30.00	20230217	1830	18.58	20231024	2.05	N	050760	500	81 억	177331	N	N	N	N
102	20231212	120433	57	100.00	KOSDAQ	화학	N	N	N	N	N	2170	-10	5	-0.46	56010880	25810	33.46	2160	2195	2150	2830	1530	2180	2170.12	1.09	0	-524	2243	2211	2188	2156	2133	2200	2145	82	650	500	1480	5	1	16334678	354	-12.54	0.52	12	0.16	-173.00	4179.00	3100	20230217	-30.00	1830	20231024	18.58	3100	-30.00	20230217	1830	18.58	20231024	3100	-30.00	20230217	1830	18.58	20231024	2.05	N	050760	500	81 억	177331	N	N	N	N
103	20231212	110439	57	100.00	KOSDAQ	화학	N	N	N	N	N	2165	-15	5	-0.69	51193835	23584	30.58	2160	2195	2150	2830	1530	2180	2170.70	1.09	0	-321	2243	2211	2188	2156	2133	2200	2145	82	650	500	1480	5	1	16334678	354	-12.51	0.52	12	0.14	-173.00	4179.00	3100	20230217	-30.16	1830	20231024	18.31	3100	-30.16	20230217	1830	18.31	20231024	3100	-30.16	20230217	1830	18.31	20231024	2.05	N	050760	500	81 억	177331	N	N	N	N
104	20231212	100456	57	100.00	KOSDAQ	화학	N	N	N	N	N	2190	10	2	0.46	26827150	12326	15.98	2160	2195	2160	2830	1530	2180	2176.47	1.09	0	-949	2243	2211	2188	2156	2133	2200	2145	82	650	500	1480	5	1	16334678	358	-12.66	0.52	12	0.08	-173.00	4179.00	3100	20230217	-29.35	1830	20231024	19.67	3100	-29.35	20230217	1830	19.67	20231024	3100	-29.35	20230217	1830	19.67	20231024	2.05	N	050760	500	81 억	177331	N	N	N	N
105	20231212	090453	57	100.00	KOSDAQ	화학	N	N	N	N	N	2180	0	3	0.00	3878705	1794	2.33	2160	2180	2160	2830	1530	2180	2162.04	1.09	0	417	2243	2211	2188	2156	2133	2200	2145	82	650	500	1480	5	1	16334678	356	-12.60	0.52	12	0.01	-173.00	4179.00	3100	20230217	-29.68	1830	20231024	19.13	3100	-29.68	20230217	1830	19.13	20231024	3100	-29.68	20230217	1830	19.13	20231024	2.05	N	050760	500	81 억	177331	N	N	N	N
106	20231211	160455	57	100.00	KOSDAQ	화학	N	N	N	N	N	2180	-25	5	-1.13	166912130	76423	148.76	2220	2220	2165	2865	1545	2205	2184.77	1.10	-1034	-6388	2251	2227	2201	2177	2151	2215	2165	82	660	500	1490	5	1	16334678	356	-12.60	0.52	12	0.47	-173.00	4179.00	3100	20230217	-29.68	1830	20231024	19.13	3100	-29.68	20230217	1830	19.13	20231024	3100	-29.68	20230217	1830	19.13	20231024	2.01	N	050760	500	81 억	180294	N	N	N	N
107	20231211	150453	57	100.00	KOSDAQ	화학	N	N	N	N	N	2170	-35	5	-1.59	116589055	53305	103.76	2220	2220	2165	2865	1545	2205	2187.21	1.10	-1034	-5874	2251	2227	2201	2177	2151	2215	2165	82	660	500	1490	5	1	16334678	354	-12.54	0.52	12	0.33	-173.00	4179.00	3100	20230217	-30.00	1830	20231024	18.58	3100	-30.00	20230217	1830	18.58	20231024	3100	-30.00	20230217	1830	18.58	20231024	2.01	N	050760	500	81 억	180294	N	N	N	N
108	20231211	140453	57	100.00	KOSDAQ	화학	N	N	N	N	N	2170	-35	5	-1.59	103653135	47344	92.15	2220	2220	2165	2865	1545	2205	2189.36	1.10	-1034	-6356	2251	2227	2201	2177	2151	2215	2165	82	660	500	1490	5	1	16334678	354	-12.54	0.52	12	0.29	-173.00	4179.00	3100	20230217	-30.00	1830	20231024	18.58	3100	-30.00	20230217	1830	18.58	20231024	3100	-30.00	20230217	1830	18.58	20231024	2.01	N	050760	500	81 억	180294	N	N	N	N
109	20231211	130455	57	100.00	KOSDAQ	화학	N	N	N	N	N	2190	-15	5	-0.68	84466630	38530	75.00	2220	2220	2170	2865	1545	2205	2192.23	1.10	-1034	-6296	2251	2227	2201	2177	2151	2215	2165	82	660	500	1490	5	1	16334678	358	-12.66	0.52	12	0.24	-173.00	4179.00	3100	20230217	-29.35	1830	20231024	19.67	3100	-29.35	20230217	1830	19.67	20231024	3100	-29.35	20230217	1830	19.67	20231024	2.01	N	050760	500	81 억	180294	N	N	N	N
110	20231211	120454	57	100.00	KOSDAQ	화학	N	N	N	N	N	2190	-15	5	-0.68	82589025	37667	73.32	2220	2220	2170	2865	1545	2205	2192.61	1.10	-1034	-6338	2251	2227	2201	2177	2151	2215	2165	82	660	500	1490	5	1	16334678	358	-12.66	0.52	12	0.23	-173.00	4179.00	3100	20230217	-29.35	1830	20231024	19.67	3100	-29.35	20230217	1830	19.67	20231024	3100	-29.35	20230217	1830	19.67	20231024	2.01	N	050760	500	81 억	180294	N	N	N	N
111	20231211	110452	57	100.00	KOSDAQ	화학	N	N	N	N	N	2200	-5	5	-0.23	68107325	31025	60.39	2220	2220	2180	2865	1545	2205	2195.24	1.10	-1034	-3447	2251	2227	2201	2177	2151	2215	2165	82	660	500	1490	5	1	16334678	359	-12.72	0.53	12	0.19	-173.00	4179.00	3100	20230217	-29.03	1830	20231024	20.22	3100	-29.03	20230217	1830	20.22	20231024	3100	-29.03	20230217	1830	20.22	20231024	2.01	N	050760	500	81 억	180294	N	N	N	N
112	20231211	100452	57	100.00	KOSDAQ	화학	N	N	N	N	N	2200	-5	5	-0.23	43466825	19739	38.42	2220	2220	2180	2865	1545	2205	2202.08	1.10	-1034	-3966	2251	2227	2201	2177	2151	2215	2165	82	660	500	1490	5	1	16334678	359	-12.72	0.53	12	0.12	-173.00	4179.00	3100	20230217	-29.03	1830	20231024	20.22	3100	-29.03	20230217	1830	20.22	20231024	3100	-29.03	20230217	1830	20.22	20231024	2.01	N	050760	500	81 억	180294	N	N	N	N
113	20231211	090450	57	100.00	KOSDAQ	화학	N	N	N	N	N	2190	-15	5	-0.68	14943470	6765	13.17	2220	2220	2190	2865	1545	2205	2208.94	1.10	-1034	-4902	2251	2227	2201	2177	2151	2215	2165	82	660	500	1490	5	1	16334678	358	-12.66	0.52	12	0.04	-173.00	4179.00	3100	20230217	-29.35	1830	20231024	19.67	3100	-29.35	20230217	1830	19.67	20231024	3100	-29.35	20230217	1830	19.67	20231024	2.01	N	050760	500	81 억	180294	N	N	N	N
114	20231208	160447	57	100.00	KOSDAQ	화학	N	N	N	N	N	2205	0	3	0.00	112478750	51144	82.26	2225	2225	2175	2865	1545	2205	2198.46	1.10	0	-547	2231	2217	2196	2182	2161	2225	2190	82	660	500	1490	5	1	16334678	360	-12.75	0.53	12	0.31	-173.00	4179.00	3100	20230217	-28.87	1830	20231024	20.49	3100	-28.87	20230217	1830	20.49	20231024	3100	-28.87	20230217	1830	20.49	20231024	2.01	N	050760	500	81 억	180294	N	N	N	N
115	20231208	150450	57	100.00	KOSDAQ	화학	N	N	N	N	N	2185	-20	5	-0.91	87664515	39871	64.13	2225	2225	2175	2865	1545	2205	2198.70	1.10	0	-182	2231	2217	2196	2182	2161	2225	2190	82	660	500	1490	5	1	16334678	357	-12.63	0.52	12	0.24	-173.00	4179.00	3100	20230217	-29.52	1830	20231024	19.40	3100	-29.52	20230217	1830	19.40	20231024	3100	-29.52	20230217	1830	19.40	20231024	2.01	N	050760	500	81 억	180294	N	N	N	N
116	20231208	140449	57	100.00	KOSDAQ	화학	N	N	N	N	N	2205	0	3	0.00	72363110	32880	52.88	2225	2225	2175	2865	1545	2205	2200.82	1.10	0	-180	2231	2217	2196	2182	2161	2225	2190	82	660	500	1490	5	1	16334678	360	-12.75	0.53	12	0.20	-173.00	4179.00	3100	20230217	-28.87	1830	20231024	20.49	3100	-28.87	20230217	1830	20.49	20231024	3100	-28.87	20230217	1830	20.49	20231024	2.01	N	050760	500	81 억	180294	N	N	N	N
117	20231208	130447	57	100.00	KOSDAQ	화학	N	N	N	N	N	2205	0	3	0.00	65397980	29717	47.80	2225	2225	2175	2865	1545	2205	2200.69	1.10	0	-180	2231	2217	2196	2182	2161	2225	2190	82	660	500	1490	5	1	16334678	360	-12.75	0.53	12	0.18	-173.00	4179.00	3100	20230217	-28.87	1830	20231024	20.49	3100	-28.87	20230217	1830	20.49	20231024	3100	-28.87	20230217	1830	20.49	20231024	2.01	N	050760	500	81 억	180294	N	N	N	N
118	20231208	120444	57	100.00	KOSDAQ	화학	N	N	N	N	N	2210	5	2	0.23	62622990	28459	45.77	2225	2225	2175	2865	1545	2205	2200.46	1.10	0	-180	2231	2217	2196	2182	2161	2225	2190	82	660	500	1490	5	1	16334678	361	-12.77	0.53	12	0.17	-173.00	4179.00	3100	20230217	-28.71	1830	20231024	20.77	3100	-28.71	20230217	1830	20.77	20231024	3100	-28.71	20230217	1830	20.77	20231024	2.01	N	050760	500	81 억	180294	N	N	N	N
119	20231208	110444	57	100.00	KOSDAQ	화학	N	N	N	N	N	2190	-15	5	-0.68	42647805	19410	31.22	2225	2225	2175	2865	1545	2205	2197.21	1.10	0	-1272	2231	2217	2196	2182	2161	2225	2190	82	660	500	1490	5	1	16334678	358	-12.66	0.52	12	0.12	-173.00	4179.00	3100	20230217	-29.35	1830	20231024	19.67	3100	-29.35	20230217	1830	19.67	20231024	3100	-29.35	20230217	1830	19.67	20231024	2.01	N	050760	500	81 억	180294	N	N	N	N
120	20231208	100450	57	100.00	KOSDAQ	화학	N	N	N	N	N	2200	-5	5	-0.23	30484425	13868	22.30	2225	2225	2175	2865	1545	2205	2198.18	1.10	0	-1158	2231	2217	2196	2182	2161	2225	2190	82	660	500	1490	5	1	16334678	359	-12.72	0.53	12	0.08	-173.00	4179.00	3100	20230217	-29.03	1830	20231024	20.22	3100	-29.03	20230217	1830	20.22	20231024	3100	-29.03	20230217	1830	20.22	20231024	2.01	N	050760	500	81 억	180294	N	N	N	N
121	20231208	090444	57	100.00	KOSDAQ	화학	N	N	N	N	N	2200	-5	5	-0.23	4223145	1924	3.09	2225	2225	2175	2865	1545	2205	2194.98	1.10	0	-100	2231	2217	2196	2182	2161	2225	2190	82	660	500	1490	5	1	16334678	359	-12.72	0.53	12	0.01	-173.00	4179.00	3100	20230217	-29.03	1830	20231024	20.22	3100	-29.03	20230217	1830	20.22	20231024	3100	-29.03	20230217	1830	20.22	20231024	2.01	N	050760	500	81 억	180294	N	N	N	N
122	20231207	160444	57	100.00	KOSDAQ	화학	N	N	N	N	N	2205	0	3	0.00	136067420	62050	134.29	2190	2210	2175	2865	1545	2205	2189.49	1.10	0	45	2245	2225	2195	2175	2145	2235	2185	82	660	500	1490	5	1	16334678	360	-12.75	0.53	12	0.38	-173.00	4179.00	3100	20230217	-28.87	1830	20231024	20.49	3100	-28.87	20230217	1830	20.49	20231024	3100	-28.87	20230217	1830	20.49	20231024	2.04	N	050760	500	81 억	180249	N	N	N	N
123	20231207	150446	57	100.00	KOSDAQ	화학	N	N	N	N	N	2190	-15	5	-0.68	91097150	41625	90.09	2190	2210	2175	2865	1545	2205	2188.52	1.10	0	1169	2245	2225	2195	2175	2145	2235	2185	82	660	500	1490	5	1	16334678	358	-12.66	0.52	12	0.25	-173.00	4179.00	3100	20230217	-29.35	1830	20231024	19.67	3100	-29.35	20230217	1830	19.67	20231024	3100	-29.35	20230217	1830	19.67	20231024	2.04	N	050760	500	81 억	180249	N	N	N	N
124	20231207	140444	57	100.00	KOSDAQ	화학	N	N	N	N	N	2180	-25	5	-1.13	63324620	28891	62.53	2190	2210	2175	2865	1545	2205	2191.84	1.10	0	2386	2245	2225	2195	2175	2145	2235	2185	82	660	500	1490	5	1	16334678	356	-12.60	0.52	12	0.18	-173.00	4179.00	3100	20230217	-29.68	1830	20231024	19.13	3100	-29.68	20230217	1830	19.13	20231024	3100	-29.68	20230217	1830	19.13	20231024	2.04	N	050760	500	81 억	180249	N	N	N	N
125	20231207	130445	57	100.00	KOSDAQ	화학	N	N	N	N	N	2200	-5	5	-0.23	40113385	18256	39.51	2190	2210	2185	2865	1545	2205	2197.27	1.10	0	974	2245	2225	2195	2175	2145	2235	2185	82	660	500	1490	5	1	16334678	359	-12.72	0.53	12	0.11	-173.00	4179.00	3100	20230217	-29.03	1830	20231024	20.22	3100	-29.03	20230217	1830	20.22	20231024	3100	-29.03	20230217	1830	20.22	20231024	2.04	N	050760	500	81 억	180249	N	N	N	N
126	20231207	120445	57	100.00	KOSDAQ	화학	N	N	N	N	N	2200	-5	5	-0.23	28939365	13168	28.50	2190	2210	2185	2865	1545	2205	2197.70	1.10	0	974	2245	2225	2195	2175	2145	2235	2185	82	660	500	1490	5	1	16334678	359	-12.72	0.53	12	0.08	-173.00	4179.00	3100	20230217	-29.03	1830	20231024	20.22	3100	-29.03	20230217	1830	20.22	20231024	3100	-29.03	20230217	1830	20.22	20231024	2.04	N	050760	500	81 억	180249	N	N	N	N
127	20231207	110442	57	100.00	KOSDAQ	화학	N	N	N	N	N	2200	-5	5	-0.23	25853470	11767	25.47	2190	2210	2185	2865	1545	2205	2197.11	1.10	0	974	2245	2225	2195	2175	2145	2235	2185	82	660	500	1490	5	1	16334678	359	-12.72	0.53	12	0.07	-173.00	4179.00	3100	20230217	-29.03	1830	20231024	20.22	3100	-29.03	20230217	1830	20.22	20231024	3100	-29.03	20230217	1830	20.22	20231024	2.04	N	050760	500	81 억	180249	N	N	N	N
128	20231207	100441	57	100.00	KOSDAQ	화학	N	N	N	N	N	2200	-5	5	-0.23	17631985	8031	17.38	2190	2210	2185	2865	1545	2205	2195.48	1.10	0	1030	2245	2225	2195	2175	2145	2235	2185	82	660	500	1490	5	1	16334678	359	-12.72	0.53	12	0.05	-173.00	4179.00	3100	20230217	-29.03	1830	20231024	20.22	3100	-29.03	20230217	1830	20.22	20231024	3100	-29.03	20230217	1830	20.22	20231024	2.04	N	050760	500	81 억	180249	N	N	N	N
129	20231207	090446	57	100.00	KOSDAQ	화학	N	N	N	N	N	2205	0	3	0.00	4251540	1939	4.20	2190	2205	2190	2865	1545	2205	2192.57	1.10	0	539	2245	2225	2195	2175	2145	2235	2185	82	660	500	1490	5	1	16334678	360	-12.75	0.53	12	0.01	-173.00	4179.00	3100	20230217	-28.87	1830	20231024	20.49	3100	-28.87	20230217	1830	20.49	20231024	3100	-28.87	20230217	1830	20.49	20231024	2.04	N	050760	500	81 억	180249	N	N	N	N
130	20231206	160437	57	100.00	KOSDAQ	화학	N	N	N	N	N	2205	10	2	0.46	101377775	46198	70.49	2190	2215	2165	2850	1540	2195	2194.42	1.11	0	-2125	2248	2221	2188	2161	2128	2235	2175	82	655	500	1490	5	1	16334678	360	-12.75	0.53	12	0.28	-173.00	4179.00	3100	20230217	-28.87	1830	20231024	20.49	3100	-28.87	20230217	1830	20.49	20231024	3100	-28.87	20230217	1830	20.49	20231024	2.06	N	050760	500	81 억	181181	N	N	N	N
131	20231206	150446	57	100.00	KOSDAQ	화학	N	N	N	N	N	2205	10	2	0.46	93705710	42708	65.16	2190	2215	2165	2850	1540	2195	2194.10	1.11	0	-2000	2248	2221	2188	2161	2128	2235	2175	82	655	500	1490	5	1	16334678	360	-12.75	0.53	12	0.26	-173.00	4179.00	3100	20230217	-28.87	1830	20231024	20.49	3100	-28.87	20230217	1830	20.49	20231024	3100	-28.87	20230217	1830	20.49	20231024	2.06	N	050760	500	81 억	181181	N	N	N	N
132	20231206	140444	57	100.00	KOSDAQ	화학	N	N	N	N	N	2190	-5	5	-0.23	89149840	40627	61.99	2190	2215	2165	2850	1540	2195	2194.35	1.11	0	-1689	2248	2221	2188	2161	2128	2235	2175	82	655	500	1490	5	1	16334678	358	-12.66	0.52	12	0.25	-173.00	4179.00	3100	20230217	-29.35	1830	20231024	19.67	3100	-29.35	20230217	1830	19.67	20231024	3100	-29.35	20230217	1830	19.67	20231024	2.06	N	050760	500	81 억	181181	N	N	N	N
133	20231206	130440	57	100.00	KOSDAQ	화학	N	N	N	N	N	2185	-10	5	-0.46	86469725	39403	60.12	2190	2215	2165	2850	1540	2195	2194.50	1.11	0	-564	2248	2221	2188	2161	2128	2235	2175	82	655	500	1490	5	1	16334678	357	-12.63	0.52	12	0.24	-173.00	4179.00	3100	20230217	-29.52	1830	20231024	19.40	3100	-29.52	20230217	1830	19.40	20231024	3100	-29.52	20230217	1830	19.40	20231024	2.06	N	050760	500	81 억	181181	N	N	N	N
134	20231206	120437	57	100.00	KOSDAQ	화학	N	N	N	N	N	2205	10	2	0.46	68532790	31201	47.60	2190	2215	2165	2850	1540	2195	2196.49	1.11	0	-420	2248	2221	2188	2161	2128	2235	2175	82	655	500	1490	5	1	16334678	360	-12.75	0.53	12	0.19	-173.00	4179.00	3100	20230217	-28.87	1830	20231024	20.49	3100	-28.87	20230217	1830	20.49	20231024	3100	-28.87	20230217	1830	20.49	20231024	2.06	N	050760	500	81 억	181181	N	N	N	N
135	20231206	110446	57	100.00	KOSDAQ	화학	N	N	N	N	N	2205	10	2	0.46	59112425	26927	41.08	2190	2215	2165	2850	1540	2195	2195.28	1.11	0	-420	2248	2221	2188	2161	2128	2235	2175	82	655	500	1490	5	1	16334678	360	-12.75	0.53	12	0.16	-173.00	4179.00	3100	20230217	-28.87	1830	20231024	20.49	3100	-28.87	20230217	1830	20.49	20231024	3100	-28.87	20230217	1830	20.49	20231024	2.06	N	050760	500	81 억	181181	N	N	N	N
136	20231206	100442	57	100.00	KOSDAQ	화학	N	N	N	N	N	2200	5	2	0.23	34212525	15628	23.84	2190	2215	2165	2850	1540	2195	2189.18	1.11	0	-1184	2248	2221	2188	2161	2128	2235	2175	82	655	500	1490	5	1	16334678	359	-12.72	0.53	12	0.10	-173.00	4179.00	3100	20230217	-29.03	1830	20231024	20.22	3100	-29.03	20230217	1830	20.22	20231024	3100	-29.03	20230217	1830	20.22	20231024	2.06	N	050760	500	81 억	181181	N	N	N	N
137	20231206	090443	57	100.00	KOSDAQ	화학	N	N	N	N	N	2180	-15	5	-0.68	9818880	4485	6.84	2190	2190	2180	2850	1540	2195	2189.27	1.11	0	650	2248	2221	2188	2161	2128	2235	2175	82	655	500	1490	5	1	16334678	356	-12.60	0.52	12	0.03	-173.00	4179.00	3100	20230217	-29.68	1830	20231024	19.13	3100	-29.68	20230217	1830	19.13	20231024	3100	-29.68	20230217	1830	19.13	20231024	2.06	N	050760	500	81 억	181181	N	N	N	N
138	20231205	160443	57	100.00	KOSDAQ	화학	N	N	N	N	N	2195	20	2	0.92	142673210	65389	98.68	2155	2215	2155	2825	1525	2175	2181.80	1.09	0	2912	2265	2220	2185	2140	2105	2202	2122	82	650	500	1470	5	1	16334678	359	-12.69	0.53	12	0.40	-173.00	4179.00	3100	20230217	-29.19	1830	20231024	19.95	3100	-29.19	20230217	1830	19.95	20231024	3100	-29.19	20230217	1830	19.95	20231024	2.02	N	050760	500	81 억	178269	N	N	N	N
139	20231205	150442	57	100.00	KOSDAQ	화학	N	N	N	N	N	2180	5	2	0.23	131095925	60107	90.71	2155	2215	2155	2825	1525	2175	2181.04	1.09	0	3329	2265	2220	2185	2140	2105	2202	2122	82	650	500	1470	5	1	16334678	356	-12.60	0.52	12	0.37	-173.00	4179.00	3100	20230217	-29.68	1830	20231024	19.13	3100	-29.68	20230217	1830	19.13	20231024	3100	-29.68	20230217	1830	19.13	20231024	2.02	N	050760	500	81 억	178269	N	N	N	N
140	20231205	140442	57	100.00	KOSDAQ	화학	N	N	N	N	N	2195	20	2	0.92	98280645	45061	68.00	2155	2215	2155	2825	1525	2175	2181.06	1.09	0	4273	2265	2220	2185	2140	2105	2202	2122	82	650	500	1470	5	1	16334678	359	-12.69	0.53	12	0.28	-173.00	4179.00	3100	20230217	-29.19	1830	20231024	19.95	3100	-29.19	20230217	1830	19.95	20231024	3100	-29.19	20230217	1830	19.95	20231024	2.02	N	050760	500	81 억	178269	N	N	N	N
141	20231205	130442	57	100.00	KOSDAQ	화학	N	N	N	N	N	2180	5	2	0.23	90275500	41401	62.48	2155	2215	2155	2825	1525	2175	2180.51	1.09	0	4310	2265	2220	2185	2140	2105	2202	2122	82	650	500	1470	5	1	16334678	356	-12.60	0.52	12	0.25	-173.00	4179.00	3100	20230217	-29.68	1830	20231024	19.13	3100	-29.68	20230217	1830	19.13	20231024	3100	-29.68	20230217	1830	19.13	20231024	2.02	N	050760	500	81 억	178269	N	N	N	N
142	20231205	120439	57	100.00	KOSDAQ	화학	N	N	N	N	N	2185	10	2	0.46	76662135	35188	53.10	2155	2215	2155	2825	1525	2175	2178.64	1.09	0	4850	2265	2220	2185	2140	2105	2202	2122	82	650	500	1470	5	1	16334678	357	-12.63	0.52	12	0.22	-173.00	4179.00	3100	20230217	-29.52	1830	20231024	19.40	3100	-29.52	20230217	1830	19.40	20231024	3100	-29.52	20230217	1830	19.40	20231024	2.02	N	050760	500	81 억	178269	N	N	N	N
143	20231205	110439	57	100.00	KOSDAQ	화학	N	N	N	N	N	2185	10	2	0.46	60152945	27624	41.69	2155	2215	2155	2825	1525	2175	2177.56	1.09	0	4628	2265	2220	2185	2140	2105	2202	2122	82	650	500	1470	5	1	16334678	357	-12.63	0.52	12	0.17	-173.00	4179.00	3100	20230217	-29.52	1830	20231024	19.40	3100	-29.52	20230217	1830	19.40	20231024	3100	-29.52	20230217	1830	19.40	20231024	2.02	N	050760	500	81 억	178269	N	N	N	N
144	20231205	100440	57	100.00	KOSDAQ	화학	N	N	N	N	N	2195	20	2	0.92	38930165	17921	27.04	2155	2215	2155	2825	1525	2175	2172.32	1.09	0	4682	2265	2220	2185	2140	2105	2202	2122	82	650	500	1470	5	1	16334678	359	-12.69	0.53	12	0.11	-173.00	4179.00	3100	20230217	-29.19	1830	20231024	19.95	3100	-29.19	20230217	1830	19.95	20231024	3100	-29.19	20230217	1830	19.95	20231024	2.02	N	050760	500	81 억	178269	N	N	N	N
145	20231205	090437	57	100.00	KOSDAQ	화학	N	N	N	N	N	2180	5	2	0.23	19678120	9099	13.73	2155	2180	2155	2825	1525	2175	2162.67	1.09	0	5229	2265	2220	2185	2140	2105	2202	2122	82	650	500	1470	5	1	16334678	356	-12.60	0.52	12	0.06	-173.00	4179.00	3100	20230217	-29.68	1830	20231024	19.13	3100	-29.68	20230217	1830	19.13	20231024	3100	-29.68	20230217	1830	19.13	20231024	2.02	N	050760	500	81 억	178269	N	N	N	N
146	20231204	160438	57	100.00	KOSDAQ	화학	N	N	N	N	N	2175	-40	5	-1.81	142488625	65271	73.88	2230	2230	2150	2875	1555	2215	2183.03	1.09	0	10789	2268	2241	2198	2171	2128	2255	2185	82	660	500	1500	5	1	16334678	355	-12.57	0.52	12	0.40	-173.00	4179.00	3100	20230217	-29.84	1830	20231024	18.85	3100	-29.84	20230217	1830	18.85	20231024	3100	-29.84	20230217	1830	18.85	20231024	2.04	N	050760	500	81 억	178535	N	N	N	N
147	20231204	150440	57	100.00	KOSDAQ	화학	N	N	N	N	N	2175	-40	5	-1.81	136339255	62443	70.68	2230	2230	2150	2875	1555	2215	2183.42	1.09	0	10901	2268	2241	2198	2171	2128	2255	2185	82	660	500	1500	5	1	16334678	355	-12.57	0.52	12	0.38	-173.00	4179.00	3100	20230217	-29.84	1830	20231024	18.85	3100	-29.84	20230217	1830	18.85	20231024	3100	-29.84	20230217	1830	18.85	20231024	2.04	N	050760	500	81 억	178535	N	N	N	N
148	20231204	140437	57	100.00	KOSDAQ	화학	N	N	N	N	N	2185	-30	5	-1.35	130995145	59992	67.91	2230	2230	2150	2875	1555	2215	2183.54	1.09	0	10947	2268	2241	2198	2171	2128	2255	2185	82	660	500	1500	5	1	16334678	357	-12.63	0.52	12	0.37	-173.00	4179.00	3100	20230217	-29.52	1830	20231024	19.40	3100	-29.52	20230217	1830	19.40	20231024	3100	-29.52	20230217	1830	19.40	20231024	2.04	N	050760	500	81 억	178535	N	N	N	N
149	20231204	130436	57	100.00	KOSDAQ	화학	N	N	N	N	N	2180	-35	5	-1.58	127567135	58417	66.13	2230	2230	2150	2875	1555	2215	2183.73	1.09	0	10865	2268	2241	2198	2171	2128	2255	2185	82	660	500	1500	5	1	16334678	356	-12.60	0.52	12	0.36	-173.00	4179.00	3100	20230217	-29.68	1830	20231024	19.13	3100	-29.68	20230217	1830	19.13	20231024	3100	-29.68	20230217	1830	19.13	20231024	2.04	N	050760	500	81 억	178535	N	N	N	N
150	20231204	120435	57	100.00	KOSDAQ	화학	N	N	N	N	N	2195	-20	5	-0.90	108771615	49781	56.35	2230	2230	2150	2875	1555	2215	2185.00	1.09	0	3395	2268	2241	2198	2171	2128	2255	2185	82	660	500	1500	5	1	16334678	359	-12.69	0.53	12	0.30	-173.00	4179.00	3100	20230217	-29.19	1830	20231024	19.95	3100	-29.19	20230217	1830	19.95	20231024	3100	-29.19	20230217	1830	19.95	20231024	2.04	N	050760	500	81 억	178535	N	N	N	N
151	20231204	110438	57	100.00	KOSDAQ	화학	N	N	N	N	N	2175	-40	5	-1.81	92928685	42484	48.09	2230	2230	2150	2875	1555	2215	2187.38	1.09	0	-116	2268	2241	2198	2171	2128	2255	2185	82	660	500	1500	5	1	16334678	355	-12.57	0.52	12	0.26	-173.00	4179.00	3100	20230217	-29.84	1830	20231024	18.85	3100	-29.84	20230217	1830	18.85	20231024	3100	-29.84	20230217	1830	18.85	20231024	2.04	N	050760	500	81 억	178535	N	N	N	N
152	20231204	100437	57	100.00	KOSDAQ	화학	N	N	N	N	N	2180	-35	5	-1.58	85949645	39278	44.46	2230	2230	2150	2875	1555	2215	2188.24	1.09	0	-923	2268	2241	2198	2171	2128	2255	2185	82	660	500	1500	5	1	16334678	356	-12.60	0.52	12	0.24	-173.00	4179.00	3100	20230217	-29.68	1830	20231024	19.13	3100	-29.68	20230217	1830	19.13	20231024	3100	-29.68	20230217	1830	19.13	20231024	2.04	N	050760	500	81 억	178535	N	N	N	N
153	20231204	090437	57	100.00	KOSDAQ	화학	N	N	N	N	N	2175	-40	5	-1.81	18688440	8429	9.54	2230	2230	2175	2875	1555	2215	2217.16	1.09	0	-2740	2268	2241	2198	2171	2128	2255	2185	82	660	500	1500	5	1	16334678	355	-12.57	0.52	12	0.05	-173.00	4179.00	3100	20230217	-29.84	1830	20231024	18.85	3100	-29.84	20230217	1830	18.85	20231024	3100	-29.84	20230217	1830	18.85	20231024	2.04	N	050760	500	81 억	178535	N	N	N	N
154	20231201	160437	57	100.00	KOSDAQ	화학	N	N	N	N	N	2215	60	2	2.78	192566855	87407	79.83	2185	2225	2155	2800	1510	2155	2202.98	1.09	0	-483	2271	2212	2181	2122	2091	2197	2107	82	645	500	1460	5	1	16334678	362	-12.80	0.53	12	0.54	-173.00	4179.00	3100	20230217	-28.55	1830	20231024	21.04	3100	-28.55	20230217	1830	21.04	20231024	3100	-28.55	20230217	1830	21.04	20231024	2.02	N	050760	500	81 억	178752	N	N	N	N
155	20231201	150436	57	100.00	KOSDAQ	화학	N	N	N	N	N	2210	55	2	2.55	158430010	72001	65.76	2185	2220	2155	2800	1510	2155	2200.39	1.09	0	-414	2271	2212	2181	2122	2091	2197	2107	82	645	500	1460	5	1	16334678	361	-12.77	0.53	12	0.44	-173.00	4179.00	3100	20230217	-28.71	1830	20231024	20.77	3100	-28.71	20230217	1830	20.77	20231024	3100	-28.71	20230217	1830	20.77	20231024	2.02	N	050760	500	81 억	178752	N	N	N	N
156	20231201	140436	57	100.00	KOSDAQ	화학	N	N	N	N	N	2215	60	2	2.78	143582355	65291	59.63	2185	2215	2155	2800	1510	2155	2199.11	1.09	0	48	2271	2212	2181	2122	2091	2197	2107	82	645	500	1460	5	1	16334678	362	-12.80	0.53	12	0.40	-173.00	4179.00	3100	20230217	-28.55	1830	20231024	21.04	3100	-28.55	20230217	1830	21.04	20231024	3100	-28.55	20230217	1830	21.04	20231024	2.02	N	050760	500	81 억	178752	N	N	N	N
157	20231201	130435	57	100.00	KOSDAQ	화학	N	N	N	N	N	2195	40	2	1.86	123388065	56145	51.28	2185	2215	2155	2800	1510	2155	2197.67	1.09	0	-320	2271	2212	2181	2122	2091	2197	2107	82	645	500	1460	5	1	16334678	359	-12.69	0.53	12	0.34	-173.00	4179.00	3100	20230217	-29.19	1830	20231024	19.95	3100	-29.19	20230217	1830	19.95	20231024	3100	-29.19	20230217	1830	19.95	20231024	2.02	N	050760	500	81 억	178752	N	N	N	N
158	20231201	120439	57	100.00	KOSDAQ	화학	N	N	N	N	N	2195	40	2	1.86	113937050	51856	47.36	2185	2210	2155	2800	1510	2155	2197.18	1.09	0	-316	2271	2212	2181	2122	2091	2197	2107	82	645	500	1460	5	1	16334678	359	-12.69	0.53	12	0.32	-173.00	4179.00	3100	20230217	-29.19	1830	20231024	19.95	3100	-29.19	20230217	1830	19.95	20231024	3100	-29.19	20230217	1830	19.95	20231024	2.02	N	050760	500	81 억	178752	N	N	N	N
159	20231201	110437	57	100.00	KOSDAQ	화학	N	N	N	N	N	2210	55	2	2.55	95181480	43340	39.58	2185	2210	2155	2800	1510	2155	2196.16	1.09	0	-316	2271	2212	2181	2122	2091	2197	2107	82	645	500	1460	5	1	16334678	361	-12.77	0.53	12	0.27	-173.00	4179.00	3100	20230217	-28.71	1830	20231024	20.77	3100	-28.71	20230217	1830	20.77	20231024	3100	-28.71	20230217	1830	20.77	20231024	2.02	N	050760	500	81 억	178752	N	N	N	N
160	20231201	100439	57	100.00	KOSDAQ	화학	N	N	N	N	N	2205	50	2	2.32	72920750	33245	30.36	2185	2210	2155	2800	1510	2155	2193.44	1.09	0	-423	2271	2212	2181	2122	2091	2197	2107	82	645	500	1460	5	1	16334678	360	-12.75	0.53	12	0.20	-173.00	4179.00	3100	20230217	-28.87	1830	20231024	20.49	3100	-28.87	20230217	1830	20.49	20231024	3100	-28.87	20230217	1830	20.49	20231024	2.02	N	050760	500	81 억	178752	N	N	N	N
161	20231201	090434	57	100.00	KOSDAQ	화학	N	N	N	N	N	2165	10	2	0.46	3487805	1597	1.46	2185	2185	2165	2800	1510	2155	2183.97	1.09	0	-926	2271	2212	2181	2122	2091	2197	2107	82	645	500	1460	5	1	16334678	354	-12.51	0.52	12	0.01	-173.00	4179.00	3100	20230217	-30.16	1830	20231024	18.31	3100	-30.16	20230217	1830	18.31	20231024	3100	-30.16	20230217	1830	18.31	20231024	2.02	N	050760	500	81 억	178752	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History