KissMeData/260930/price/prices-20231201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

67 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	161146	57	100.00	KOSDAQ	화학	N	N	N	N	N	5730	40	2	0.70	92787710	16319	94.55	5700	5750	5610	7390	3990	5690	5685.79	1.19	61	60	5796	5742	5686	5632	5576	5770	5660	97	1700	500	3860	10	1	19341591	1108	-6.28	0.68	12	0.08	-913.00	8388.00	7550	20230208	-24.11	4800	20231023	19.38	7550	-24.11	20230208	4800	19.38	20231023	7550	-24.11	20230208	4800	19.38	20231023	1.71	N	260930	500	96 억	229627	N	N	168	N	N
3	20231229	151132	57	100.00	KOSDAQ	화학	N	N	N	N	N	5730	40	2	0.70	92787710	16319	94.55	5700	5750	5610	7390	3990	5690	5685.79	1.19	61	60	5796	5742	5686	5632	5576	5770	5660	97	1700	500	3860	10	1	19341591	1108	-6.28	0.68	12	0.08	-913.00	8388.00	7550	20230208	-24.11	4800	20231023	19.38	7550	-24.11	20230208	4800	19.38	20231023	7550	-24.11	20230208	4800	19.38	20231023	1.71	N	260930	500	96 억	229627	N	N	168	N	N
4	20231229	141130	57	100.00	KOSDAQ	화학	N	N	N	N	N	5730	40	2	0.70	92787710	16319	94.55	5700	5750	5610	7390	3990	5690	5685.79	1.19	61	60	5796	5742	5686	5632	5576	5770	5660	97	1700	500	3860	10	1	19341591	1108	-6.28	0.68	12	0.08	-913.00	8388.00	7550	20230208	-24.11	4800	20231023	19.38	7550	-24.11	20230208	4800	19.38	20231023	7550	-24.11	20230208	4800	19.38	20231023	1.71	N	260930	500	96 억	229627	N	N	168	N	N
5	20231229	131132	57	100.00	KOSDAQ	화학	N	N	N	N	N	5730	40	2	0.70	92787710	16319	94.55	5700	5750	5610	7390	3990	5690	5685.79	1.19	61	60	5796	5742	5686	5632	5576	5770	5660	97	1700	500	3860	10	1	19341591	1108	-6.28	0.68	12	0.08	-913.00	8388.00	7550	20230208	-24.11	4800	20231023	19.38	7550	-24.11	20230208	4800	19.38	20231023	7550	-24.11	20230208	4800	19.38	20231023	1.71	N	260930	500	96 억	229627	N	N	168	N	N
6	20231229	121135	57	100.00	KOSDAQ	화학	N	N	N	N	N	5730	40	2	0.70	92787710	16319	94.55	5700	5750	5610	7390	3990	5690	5685.79	1.19	61	60	5796	5742	5686	5632	5576	5770	5660	97	1700	500	3860	10	1	19341591	1108	-6.28	0.68	12	0.08	-913.00	8388.00	7550	20230208	-24.11	4800	20231023	19.38	7550	-24.11	20230208	4800	19.38	20231023	7550	-24.11	20230208	4800	19.38	20231023	1.71	N	260930	500	96 억	229627	N	N	168	N	N
7	20231229	111042	57	100.00	KOSDAQ	화학	N	N	N	N	N	5730	40	2	0.70	92787710	16319	94.55	5700	5750	5610	7390	3990	5690	5685.79	1.19	61	60	5796	5742	5686	5632	5576	5770	5660	97	1700	500	3860	10	1	19341591	1108	-6.28	0.68	12	0.08	-913.00	8388.00	7550	20230208	-24.11	4800	20231023	19.38	7550	-24.11	20230208	4800	19.38	20231023	7550	-24.11	20230208	4800	19.38	20231023	1.71	N	260930	500	96 억	229627	N	N	168	N	N
8	20231229	101055	57	100.00	KOSDAQ	화학	N	N	N	N	N	5730	40	2	0.70	92787710	16319	94.55	5700	5750	5610	7390	3990	5690	5685.79	1.19	61	60	5796	5742	5686	5632	5576	5770	5660	97	1700	500	3860	10	1	19341591	1108	-6.28	0.68	12	0.08	-913.00	8388.00	7550	20230208	-24.11	4800	20231023	19.38	7550	-24.11	20230208	4800	19.38	20231023	7550	-24.11	20230208	4800	19.38	20231023	1.71	N	260930	500	96 억	229627	N	N	168	N	N
9	20231229	091053	57	100.00	KOSDAQ	화학	N	N	N	N	N	5730	40	2	0.70	92787710	16319	94.55	5700	5750	5610	7390	3990	5690	5685.79	1.19	61	60	5796	5742	5686	5632	5576	5770	5660	97	1700	500	3860	10	1	19341591	1108	-6.28	0.68	12	0.08	-913.00	8388.00	7550	20230208	-24.11	4800	20231023	19.38	7550	-24.11	20230208	4800	19.38	20231023	7550	-24.11	20230208	4800	19.38	20231023	1.71	N	260930	500	96 억	229627	N	N	168	N	N
10	20231228	161041	57	100.00	KOSDAQ	화학	N	N	N	N	N	5730	40	2	0.70	92627270	16291	94.39	5700	5750	5610	7390	3990	5690	5685.79	1.19	0	60	5796	5742	5686	5632	5576	5770	5660	97	1700	500	3860	10	1	19341591	1108	-6.28	0.68	12	0.08	-913.00	8388.00	7550	20230208	-24.11	4800	20231023	19.38	7550	-24.11	20230208	4800	19.38	20231023	7550	-24.11	20230208	4800	19.38	20231023	1.71	N	260930	500	96 억	229566	N	N	168	N	N
11	20231228	151050	57	100.00	KOSDAQ	화학	N	N	N	N	N	5740	50	2	0.88	75080710	13230	76.65	5700	5750	5610	7390	3990	5690	5675.03	1.19	0	1099	5796	5742	5686	5632	5576	5770	5660	97	1700	500	3860	10	1	19341591	1110	-6.29	0.68	12	0.07	-913.00	8388.00	7550	20230208	-23.97	4800	20231023	19.58	7550	-23.97	20230208	4800	19.58	20231023	7550	-23.97	20230208	4800	19.58	20231023	1.71	N	260930	500	96 억	229566	N	N	422	N	N
12	20231228	141041	57	100.00	KOSDAQ	화학	N	N	N	N	N	5700	10	2	0.18	69247230	12211	70.75	5700	5720	5610	7390	3990	5690	5670.89	1.19	0	936	5796	5742	5686	5632	5576	5770	5660	97	1700	500	3860	10	1	19341591	1102	-6.24	0.68	12	0.06	-913.00	8388.00	7550	20230208	-24.50	4800	20231023	18.75	7550	-24.50	20230208	4800	18.75	20231023	7550	-24.50	20230208	4800	18.75	20231023	1.71	N	260930	500	96 억	229566	N	N	422	N	N
13	20231228	131041	57	100.00	KOSDAQ	화학	N	N	N	N	N	5700	10	2	0.18	62069920	10951	63.45	5700	5720	5610	7390	3990	5690	5667.97	1.19	0	516	5796	5742	5686	5632	5576	5770	5660	97	1700	500	3860	10	1	19341591	1102	-6.24	0.68	12	0.06	-913.00	8388.00	7550	20230208	-24.50	4800	20231023	18.75	7550	-24.50	20230208	4800	18.75	20231023	7550	-24.50	20230208	4800	18.75	20231023	1.71	N	260930	500	96 억	229566	N	N	422	N	N
14	20231228	121044	57	100.00	KOSDAQ	화학	N	N	N	N	N	5690	0	3	0.00	55676540	9826	56.93	5700	5720	5610	7390	3990	5690	5666.24	1.19	0	516	5796	5742	5686	5632	5576	5770	5660	97	1700	500	3860	10	1	19341591	1101	-6.23	0.68	12	0.05	-913.00	8388.00	7550	20230208	-24.64	4800	20231023	18.54	7550	-24.64	20230208	4800	18.54	20231023	7550	-24.64	20230208	4800	18.54	20231023	1.71	N	260930	500	96 억	229566	N	N	422	N	N
15	20231228	111047	57	100.00	KOSDAQ	화학	N	N	N	N	N	5660	-30	5	-0.53	35127990	6223	36.05	5700	5720	5610	7390	3990	5690	5644.86	1.19	0	1612	5796	5742	5686	5632	5576	5770	5660	97	1700	500	3860	10	1	19341591	1095	-6.20	0.67	12	0.03	-913.00	8388.00	7550	20230208	-25.03	4800	20231023	17.92	7550	-25.03	20230208	4800	17.92	20231023	7550	-25.03	20230208	4800	17.92	20231023	1.71	N	260930	500	96 억	229566	N	N	422	N	N
16	20231228	101043	57	100.00	KOSDAQ	화학	N	N	N	N	N	5690	0	3	0.00	10846090	1907	11.05	5700	5720	5630	7390	3990	5690	5687.51	1.19	0	46	5796	5742	5686	5632	5576	5770	5660	97	1700	500	3860	10	1	19341591	1101	-6.23	0.68	12	0.01	-913.00	8388.00	7550	20230208	-24.64	4800	20231023	18.54	7550	-24.64	20230208	4800	18.54	20231023	7550	-24.64	20230208	4800	18.54	20231023	1.71	N	260930	500	96 억	229566	N	N	422	N	N
17	20231228	091047	57	100.00	KOSDAQ	화학	N	N	N	N	N	5700	10	2	0.18	11390	2	0.01	5700	5700	5700	7390	3990	5690	5700.00	1.19	0	0	5796	5742	5686	5632	5576	5770	5660	97	1700	500	3860	10	1	19341591	1102	-6.24	0.68	12	0.00	-913.00	8388.00	7550	20230208	-24.50	4800	20231023	18.75	7550	-24.50	20230208	4800	18.75	20231023	7550	-24.50	20230208	4800	18.75	20231023	1.71	N	260930	500	96 억	229566	N	N	422	N	N
18	20231227	161031	57	100.00	KOSDAQ	화학	N	N	N	N	N	5690	0	3	0.00	98247800	17260	33.81	5630	5740	5630	7390	3990	5690	5692.23	1.17	0	2909	6043	5866	5723	5546	5403	5795	5475	97	1700	500	3860	10	1	19341591	1101	-6.23	0.68	12	0.09	-913.00	8388.00	7550	20230208	-24.64	4800	20231023	18.54	7550	-24.64	20230208	4800	18.54	20231023	7550	-24.64	20230208	4800	18.54	20231023	1.71	N	260930	500	96 억	226861	N	N	422	N	N
19	20231227	151047	57	100.00	KOSDAQ	화학	N	N	N	N	N	5710	20	2	0.35	95492520	16776	32.86	5630	5740	5630	7390	3990	5690	5692.21	1.17	0	2801	6043	5866	5723	5546	5403	5795	5475	97	1700	500	3860	10	1	19341591	1104	-6.25	0.68	12	0.09	-913.00	8388.00	7550	20230208	-24.37	4800	20231023	18.96	7550	-24.37	20230208	4800	18.96	20231023	7550	-24.37	20230208	4800	18.96	20231023	1.71	N	260930	500	96 억	226861	N	N	43	N	N
20	20231227	141042	57	100.00	KOSDAQ	화학	N	N	N	N	N	5740	50	2	0.88	72790560	12797	25.07	5630	5740	5630	7390	3990	5690	5688.09	1.17	0	135	6043	5866	5723	5546	5403	5795	5475	97	1700	500	3860	10	1	19341591	1110	-6.29	0.68	12	0.07	-913.00	8388.00	7550	20230208	-23.97	4800	20231023	19.58	7550	-23.97	20230208	4800	19.58	20231023	7550	-23.97	20230208	4800	19.58	20231023	1.71	N	260930	500	96 억	226861	N	N	43	N	N
21	20231227	131033	57	100.00	KOSDAQ	화학	N	N	N	N	N	5720	30	2	0.53	69619190	12242	23.98	5630	5740	5630	7390	3990	5690	5686.91	1.17	0	115	6043	5866	5723	5546	5403	5795	5475	97	1700	500	3860	10	1	19341591	1106	-6.27	0.68	12	0.06	-913.00	8388.00	7550	20230208	-24.24	4800	20231023	19.17	7550	-24.24	20230208	4800	19.17	20231023	7550	-24.24	20230208	4800	19.17	20231023	1.71	N	260930	500	96 억	226861	N	N	43	N	N
22	20231227	121034	57	100.00	KOSDAQ	화학	N	N	N	N	N	5690	0	3	0.00	64171500	11287	22.11	5630	5740	5630	7390	3990	5690	5685.43	1.17	0	293	6043	5866	5723	5546	5403	5795	5475	97	1700	500	3860	10	1	19341591	1101	-6.23	0.68	12	0.06	-913.00	8388.00	7550	20230208	-24.64	4800	20231023	18.54	7550	-24.64	20230208	4800	18.54	20231023	7550	-24.64	20230208	4800	18.54	20231023	1.71	N	260930	500	96 억	226861	N	N	43	N	N
23	20231227	111043	57	100.00	KOSDAQ	화학	N	N	N	N	N	5700	10	2	0.18	54175920	9532	18.67	5630	5740	5630	7390	3990	5690	5683.58	1.17	0	69	6043	5866	5723	5546	5403	5795	5475	97	1700	500	3860	10	1	19341591	1102	-6.24	0.68	12	0.05	-913.00	8388.00	7550	20230208	-24.50	4800	20231023	18.75	7550	-24.50	20230208	4800	18.75	20231023	7550	-24.50	20230208	4800	18.75	20231023	1.71	N	260930	500	96 억	226861	N	N	43	N	N
24	20231227	101041	57	100.00	KOSDAQ	화학	N	N	N	N	N	5660	-30	5	-0.53	32386070	5709	11.18	5630	5740	5630	7390	3990	5690	5672.79	1.17	0	1378	6043	5866	5723	5546	5403	5795	5475	97	1700	500	3860	10	1	19341591	1095	-6.20	0.67	12	0.03	-913.00	8388.00	7550	20230208	-25.03	4800	20231023	17.92	7550	-25.03	20230208	4800	17.92	20231023	7550	-25.03	20230208	4800	17.92	20231023	1.71	N	260930	500	96 억	226861	N	N	43	N	N
25	20231227	091045	57	100.00	KOSDAQ	화학	N	N	N	N	N	5700	10	2	0.18	4250680	746	1.46	5630	5720	5630	7390	3990	5690	5698.02	1.17	0	193	6043	5866	5723	5546	5403	5795	5475	97	1700	500	3860	10	1	19341591	1102	-6.24	0.68	12	0.00	-913.00	8388.00	7550	20230208	-24.50	4800	20231023	18.75	7550	-24.50	20230208	4800	18.75	20231023	7550	-24.50	20230208	4800	18.75	20231023	1.71	N	260930	500	96 억	226861	N	N	43	N	N
26	20231226	161043	57	100.00	KOSDAQ	화학	N	N	N	N	N	5690	-20	5	-0.35	290704210	50554	162.26	5710	5900	5580	7420	4000	5710	5750.56	1.17	0	1507	5896	5802	5686	5592	5476	5850	5640	97	1710	500	3880	10	1	19341591	1101	-6.23	0.68	12	0.26	-913.00	8388.00	7550	20230208	-24.64	4800	20231023	18.54	7550	-24.64	20230208	4800	18.54	20231023	7550	-24.64	20230208	4800	18.54	20231023	1.76	N	260930	500	96 억	225602	N	N	43	N	N
27	20231226	151042	57	100.00	KOSDAQ	화학	N	N	N	N	N	5740	30	2	0.53	227504540	39376	126.38	5710	5900	5620	7420	4000	5710	5777.75	1.17	0	367	5896	5802	5686	5592	5476	5850	5640	97	1710	500	3880	10	1	19341591	1110	-6.29	0.68	12	0.20	-913.00	8388.00	7550	20230208	-23.97	4800	20231023	19.58	7550	-23.97	20230208	4800	19.58	20231023	7550	-23.97	20230208	4800	19.58	20231023	1.76	N	260930	500	96 억	225602	N	N	116	N	N
28	20231226	141045	57	100.00	KOSDAQ	화학	N	N	N	N	N	5750	40	2	0.70	210203540	36370	116.73	5710	5900	5620	7420	4000	5710	5779.60	1.17	0	463	5896	5802	5686	5592	5476	5850	5640	97	1710	500	3880	10	1	19341591	1112	-6.30	0.69	12	0.19	-913.00	8388.00	7550	20230208	-23.84	4800	20231023	19.79	7550	-23.84	20230208	4800	19.79	20231023	7550	-23.84	20230208	4800	19.79	20231023	1.76	N	260930	500	96 억	225602	N	N	116	N	N
29	20231226	131042	57	100.00	KOSDAQ	화학	N	N	N	N	N	5870	160	2	2.80	182902260	31677	101.67	5710	5900	5620	7420	4000	5710	5773.99	1.17	0	3400	5896	5802	5686	5592	5476	5850	5640	97	1710	500	3880	10	1	19341591	1135	-6.43	0.70	12	0.16	-913.00	8388.00	7550	20230208	-22.25	4800	20231023	22.29	7550	-22.25	20230208	4800	22.29	20231023	7550	-22.25	20230208	4800	22.29	20231023	1.76	N	260930	500	96 억	225602	N	N	116	N	N
30	20231226	121042	57	100.00	KOSDAQ	화학	N	N	N	N	N	5810	100	2	1.75	117763820	20558	65.98	5710	5830	5620	7420	4000	5710	5728.37	1.17	0	4049	5896	5802	5686	5592	5476	5850	5640	97	1710	500	3880	10	1	19341591	1124	-6.36	0.69	12	0.11	-913.00	8388.00	7550	20230208	-23.05	4800	20231023	21.04	7550	-23.05	20230208	4800	21.04	20231023	7550	-23.05	20230208	4800	21.04	20231023	1.76	N	260930	500	96 억	225602	N	N	116	N	N
31	20231226	111046	57	100.00	KOSDAQ	화학	N	N	N	N	N	5730	20	2	0.35	82022180	14389	46.18	5710	5800	5620	7420	4000	5710	5700.34	1.17	0	1867	5896	5802	5686	5592	5476	5850	5640	97	1710	500	3880	10	1	19341591	1108	-6.28	0.68	12	0.07	-913.00	8388.00	7550	20230208	-24.11	4800	20231023	19.38	7550	-24.11	20230208	4800	19.38	20231023	7550	-24.11	20230208	4800	19.38	20231023	1.76	N	260930	500	96 억	225602	N	N	116	N	N
32	20231226	101040	57	100.00	KOSDAQ	화학	N	N	N	N	N	5670	-40	5	-0.70	33626380	5931	19.04	5710	5720	5620	7420	4000	5710	5669.56	1.17	0	-86	5896	5802	5686	5592	5476	5850	5640	97	1710	500	3880	10	1	19341591	1097	-6.21	0.68	12	0.03	-913.00	8388.00	7550	20230208	-24.90	4800	20231023	18.12	7550	-24.90	20230208	4800	18.12	20231023	7550	-24.90	20230208	4800	18.12	20231023	1.76	N	260930	500	96 억	225602	N	N	116	N	N
33	20231226	091043	57	100.00	KOSDAQ	화학	N	N	N	N	N	5620	-90	5	-1.58	2009020	352	1.13	5710	5720	5620	7420	4000	5710	5707.41	1.17	0	77	5896	5802	5686	5592	5476	5850	5640	97	1710	500	3880	10	1	19341591	1087	-6.16	0.67	12	0.00	-913.00	8388.00	7550	20230208	-25.56	4800	20231023	17.08	7550	-25.56	20230208	4800	17.08	20231023	7550	-25.56	20230208	4800	17.08	20231023	1.76	N	260930	500	96 억	225602	N	N	116	N	N
34	20231222	161026	57	100.00	KOSDAQ	화학	N	N	N	N	N	5710	60	2	1.06	175365210	31056	72.82	5660	5780	5570	7340	3960	5650	5646.74	1.22	0	-9674	5836	5742	5606	5512	5376	5790	5560	97	1690	500	3840	10	1	19341591	1104	-6.25	0.68	12	0.16	-913.00	8388.00	7550	20230208	-24.37	4800	20231023	18.96	7550	-24.37	20230208	4800	18.96	20231023	7550	-24.37	20230208	4800	18.96	20231023	1.82	N	260930	500	96 억	235461	N	N	116	N	N
35	20231222	151024	57	100.00	KOSDAQ	화학	N	N	N	N	N	5670	20	2	0.35	165205740	29270	68.64	5660	5780	5570	7340	3960	5650	5644.20	1.22	0	-9973	5836	5742	5606	5512	5376	5790	5560	97	1690	500	3840	10	1	19341591	1097	-6.21	0.68	12	0.15	-913.00	8388.00	7550	20230208	-24.90	4800	20231023	18.12	7550	-24.90	20230208	4800	18.12	20231023	7550	-24.90	20230208	4800	18.12	20231023	1.82	N	260930	500	96 억	235461	N	N	309	N	N
36	20231222	141022	57	100.00	KOSDAQ	화학	N	N	N	N	N	5660	10	2	0.18	130613110	23158	54.30	5660	5780	5570	7340	3960	5650	5640.09	1.22	0	-8837	5836	5742	5606	5512	5376	5790	5560	97	1690	500	3840	10	1	19341591	1095	-6.20	0.67	12	0.12	-913.00	8388.00	7550	20230208	-25.03	4800	20231023	17.92	7550	-25.03	20230208	4800	17.92	20231023	7550	-25.03	20230208	4800	17.92	20231023	1.82	N	260930	500	96 억	235461	N	N	309	N	N
37	20231222	131023	57	100.00	KOSDAQ	화학	N	N	N	N	N	5700	50	2	0.88	88209500	15666	36.74	5660	5780	5570	7340	3960	5650	5630.63	1.22	0	-4845	5836	5742	5606	5512	5376	5790	5560	97	1690	500	3840	10	1	19341591	1102	-6.24	0.68	12	0.08	-913.00	8388.00	7550	20230208	-24.50	4800	20231023	18.75	7550	-24.50	20230208	4800	18.75	20231023	7550	-24.50	20230208	4800	18.75	20231023	1.82	N	260930	500	96 억	235461	N	N	309	N	N
38	20231222	121022	57	100.00	KOSDAQ	화학	N	N	N	N	N	5620	-30	5	-0.53	73257790	13024	30.54	5660	5780	5570	7340	3960	5650	5624.83	1.22	0	-3957	5836	5742	5606	5512	5376	5790	5560	97	1690	500	3840	10	1	19341591	1087	-6.16	0.67	12	0.07	-913.00	8388.00	7550	20230208	-25.56	4800	20231023	17.08	7550	-25.56	20230208	4800	17.08	20231023	7550	-25.56	20230208	4800	17.08	20231023	1.82	N	260930	500	96 억	235461	N	N	309	N	N
39	20231222	111021	57	100.00	KOSDAQ	화학	N	N	N	N	N	5660	10	2	0.18	65115850	11578	27.15	5660	5780	5570	7340	3960	5650	5624.10	1.22	0	-3646	5836	5742	5606	5512	5376	5790	5560	97	1690	500	3840	10	1	19341591	1095	-6.20	0.67	12	0.06	-913.00	8388.00	7550	20230208	-25.03	4800	20231023	17.92	7550	-25.03	20230208	4800	17.92	20231023	7550	-25.03	20230208	4800	17.92	20231023	1.82	N	260930	500	96 억	235461	N	N	309	N	N
40	20231222	101017	57	100.00	KOSDAQ	화학	N	N	N	N	N	5630	-20	5	-0.35	61016730	10852	25.45	5660	5780	5570	7340	3960	5650	5622.63	1.22	0	-3287	5836	5742	5606	5512	5376	5790	5560	97	1690	500	3840	10	1	19341591	1089	-6.17	0.67	12	0.06	-913.00	8388.00	7550	20230208	-25.43	4800	20231023	17.29	7550	-25.43	20230208	4800	17.29	20231023	7550	-25.43	20230208	4800	17.29	20231023	1.82	N	260930	500	96 억	235461	N	N	309	N	N
41	20231222	091022	57	100.00	KOSDAQ	화학	N	N	N	N	N	5610	-40	5	-0.71	23569440	4155	9.74	5660	5780	5600	7340	3960	5650	5672.55	1.22	0	-2400	5836	5742	5606	5512	5376	5790	5560	97	1690	500	3840	10	1	19341591	1085	-6.14	0.67	12	0.02	-913.00	8388.00	7550	20230208	-25.70	4800	20231023	16.88	7550	-25.70	20230208	4800	16.88	20231023	7550	-25.70	20230208	4800	16.88	20231023	1.82	N	260930	500	96 억	235461	N	N	309	N	N
42	20231221	161014	57	100.00	KOSDAQ	화학	N	N	N	N	N	5650	120	2	2.17	237587610	42241	54.18	5470	5700	5470	7180	3880	5530	5624.58	1.17	0	11443	5790	5660	5570	5440	5350	5615	5395	97	1650	500	3760	10	1	19341591	1093	-6.19	0.67	12	0.22	-913.00	8388.00	7550	20230208	-25.17	4800	20231023	17.71	7550	-25.17	20230208	4800	17.71	20231023	7550	-25.17	20230208	4800	17.71	20231023	1.82	N	260930	500	96 억	225917	N	N	309	N	N
43	20231221	151019	57	100.00	KOSDAQ	화학	N	N	N	N	N	5660	130	2	2.35	226048150	40207	51.57	5470	5700	5470	7180	3880	5530	5622.11	1.17	0	11689	5790	5660	5570	5440	5350	5615	5395	97	1650	500	3760	10	1	19341591	1095	-6.20	0.67	12	0.21	-913.00	8388.00	7550	20230208	-25.03	4800	20231023	17.92	7550	-25.03	20230208	4800	17.92	20231023	7550	-25.03	20230208	4800	17.92	20231023	1.82	N	260930	500	96 억	225917	N	N	354	N	N
44	20231221	141015	57	100.00	KOSDAQ	화학	N	N	N	N	N	5690	160	2	2.89	207431500	36909	47.34	5470	5700	5470	7180	3880	5530	5620.08	1.17	0	10943	5790	5660	5570	5440	5350	5615	5395	97	1650	500	3760	10	1	19341591	1101	-6.23	0.68	12	0.19	-913.00	8388.00	7550	20230208	-24.64	4800	20231023	18.54	7550	-24.64	20230208	4800	18.54	20231023	7550	-24.64	20230208	4800	18.54	20231023	1.82	N	260930	500	96 억	225917	N	N	354	N	N
45	20231221	131012	57	100.00	KOSDAQ	화학	N	N	N	N	N	5660	130	2	2.35	197813270	35209	45.16	5470	5700	5470	7180	3880	5530	5618.26	1.17	0	10313	5790	5660	5570	5440	5350	5615	5395	97	1650	500	3760	10	1	19341591	1095	-6.20	0.67	12	0.18	-913.00	8388.00	7550	20230208	-25.03	4800	20231023	17.92	7550	-25.03	20230208	4800	17.92	20231023	7550	-25.03	20230208	4800	17.92	20231023	1.82	N	260930	500	96 억	225917	N	N	354	N	N
46	20231221	121020	57	100.00	KOSDAQ	화학	N	N	N	N	N	5660	130	2	2.35	174431220	31091	39.88	5470	5700	5470	7180	3880	5530	5610.35	1.17	0	9616	5790	5660	5570	5440	5350	5615	5395	97	1650	500	3760	10	1	19341591	1095	-6.20	0.67	12	0.16	-913.00	8388.00	7550	20230208	-25.03	4800	20231023	17.92	7550	-25.03	20230208	4800	17.92	20231023	7550	-25.03	20230208	4800	17.92	20231023	1.82	N	260930	500	96 억	225917	N	N	354	N	N
47	20231221	111020	57	100.00	KOSDAQ	화학	N	N	N	N	N	5630	100	2	1.81	140578850	25115	32.21	5470	5700	5470	7180	3880	5530	5597.41	1.17	0	9220	5790	5660	5570	5440	5350	5615	5395	97	1650	500	3760	10	1	19341591	1089	-6.17	0.67	12	0.13	-913.00	8388.00	7550	20230208	-25.43	4800	20231023	17.29	7550	-25.43	20230208	4800	17.29	20231023	7550	-25.43	20230208	4800	17.29	20231023	1.82	N	260930	500	96 억	225917	N	N	354	N	N
48	20231221	101014	57	100.00	KOSDAQ	화학	N	N	N	N	N	5600	70	2	1.27	85766040	15314	19.64	5470	5700	5470	7180	3880	5530	5600.50	1.17	0	4889	5790	5660	5570	5440	5350	5615	5395	97	1650	500	3760	10	1	19341591	1083	-6.13	0.67	12	0.08	-913.00	8388.00	7550	20230208	-25.83	4800	20231023	16.67	7550	-25.83	20230208	4800	16.67	20231023	7550	-25.83	20230208	4800	16.67	20231023	1.82	N	260930	500	96 억	225917	N	N	354	N	N
49	20231221	091016	57	100.00	KOSDAQ	화학	N	N	N	N	N	5650	120	2	2.17	27311170	4879	6.26	5470	5700	5470	7180	3880	5530	5597.71	1.17	0	198	5790	5660	5570	5440	5350	5615	5395	97	1650	500	3760	10	1	19341591	1093	-6.19	0.67	12	0.03	-913.00	8388.00	7550	20230208	-25.17	4800	20231023	17.71	7550	-25.17	20230208	4800	17.71	20231023	7550	-25.17	20230208	4800	17.71	20231023	1.82	N	260930	500	96 억	225917	N	N	354	N	N
50	20231220	161019	57	100.00	KOSDAQ	화학	N	N	N	N	N	5530	-90	5	-1.60	435409430	77969	217.95	5700	5700	5480	7300	3940	5620	5584.39	1.06	0	20395	5906	5762	5656	5512	5406	5835	5585	97	1680	500	3820	10	1	19341591	1070	-6.06	0.66	12	0.40	-913.00	8388.00	7550	20230208	-26.75	4800	20231023	15.21	7550	-26.75	20230208	4800	15.21	20231023	7550	-26.75	20230208	4800	15.21	20231023	1.73	N	260930	500	96 억	204589	N	N	354	N	N
51	20231220	151108	57	100.00	KOSDAQ	화학	N	N	N	N	N	5580	-40	5	-0.71	421088670	75385	210.73	5700	5700	5480	7300	3940	5620	5585.84	1.06	0	20157	5906	5762	5656	5512	5406	5835	5585	97	1680	500	3820	10	1	19341591	1079	-6.11	0.67	12	0.39	-913.00	8388.00	7550	20230208	-26.09	4800	20231023	16.25	7550	-26.09	20230208	4800	16.25	20231023	7550	-26.09	20230208	4800	16.25	20231023	1.73	N	260930	500	96 억	204589	N	N	503	N	N
52	20231220	141128	57	100.00	KOSDAQ	화학	N	N	N	N	N	5530	-90	5	-1.60	403162730	72162	201.72	5700	5700	5480	7300	3940	5620	5586.91	1.06	0	19936	5906	5762	5656	5512	5406	5835	5585	97	1680	500	3820	10	1	19341591	1070	-6.06	0.66	12	0.37	-913.00	8388.00	7550	20230208	-26.75	4800	20231023	15.21	7550	-26.75	20230208	4800	15.21	20231023	7550	-26.75	20230208	4800	15.21	20231023	1.73	N	260930	500	96 억	204589	N	N	503	N	N
53	20231220	131118	57	100.00	KOSDAQ	화학	N	N	N	N	N	5580	-40	5	-0.71	288680090	51433	143.78	5700	5700	5530	7300	3940	5620	5612.74	1.06	0	20543	5906	5762	5656	5512	5406	5835	5585	97	1680	500	3820	10	1	19341591	1079	-6.11	0.67	12	0.27	-913.00	8388.00	7550	20230208	-26.09	4800	20231023	16.25	7550	-26.09	20230208	4800	16.25	20231023	7550	-26.09	20230208	4800	16.25	20231023	1.73	N	260930	500	96 억	204589	N	N	503	N	N
54	20231220	121014	57	100.00	KOSDAQ	화학	N	N	N	N	N	5610	-10	5	-0.18	223738060	39775	111.19	5700	5700	5590	7300	3940	5620	5625.09	1.06	0	16887	5906	5762	5656	5512	5406	5835	5585	97	1680	500	3820	10	1	19341591	1085	-6.14	0.67	12	0.21	-913.00	8388.00	7550	20230208	-25.70	4800	20231023	16.88	7550	-25.70	20230208	4800	16.88	20231023	7550	-25.70	20230208	4800	16.88	20231023	1.73	N	260930	500	96 억	204589	N	N	503	N	N
55	20231220	111016	57	100.00	KOSDAQ	화학	N	N	N	N	N	5620	0	3	0.00	206496270	36709	102.62	5700	5700	5590	7300	3940	5620	5625.22	1.06	0	16869	5906	5762	5656	5512	5406	5835	5585	97	1680	500	3820	10	1	19341591	1087	-6.16	0.67	12	0.19	-913.00	8388.00	7550	20230208	-25.56	4800	20231023	17.08	7550	-25.56	20230208	4800	17.08	20231023	7550	-25.56	20230208	4800	17.08	20231023	1.73	N	260930	500	96 억	204589	N	N	503	N	N
56	20231220	101018	57	100.00	KOSDAQ	화학	N	N	N	N	N	5630	10	2	0.18	156119950	27738	77.54	5700	5700	5600	7300	3940	5620	5628.38	1.06	0	15384	5906	5762	5656	5512	5406	5835	5585	97	1680	500	3820	10	1	19341591	1089	-6.17	0.67	12	0.14	-913.00	8388.00	7550	20230208	-25.43	4800	20231023	17.29	7550	-25.43	20230208	4800	17.29	20231023	7550	-25.43	20230208	4800	17.29	20231023	1.73	N	260930	500	96 억	204589	N	N	503	N	N
57	20231220	091014	57	100.00	KOSDAQ	화학	N	N	N	N	N	5700	80	2	1.42	1710000	300	0.84	5700	5700	5700	7300	3940	5620	5700.00	1.06	0	-30	5906	5762	5656	5512	5406	5835	5585	97	1680	500	3820	10	1	19341591	1102	-6.24	0.68	12	0.00	-913.00	8388.00	7550	20230208	-24.50	4800	20231023	18.75	7550	-24.50	20230208	4800	18.75	20231023	7550	-24.50	20230208	4800	18.75	20231023	1.73	N	260930	500	96 억	204589	N	N	503	N	N
58	20231219	161014	57	100.00	KOSDAQ	화학	N	N	N	N	N	5620	70	2	1.26	202957770	35773	77.19	5550	5800	5550	7210	3890	5550	5673.49	0.99	0	12623	5816	5682	5536	5402	5256	5750	5470	97	1660	500	3770	10	1	19341591	1087	-6.16	0.67	12	0.18	-913.00	8388.00	7550	20230208	-25.56	4800	20231023	17.08	7550	-25.56	20230208	4800	17.08	20231023	7550	-25.56	20230208	4800	17.08	20231023	1.64	N	260930	500	96 억	191804	N	N	503	N	N
59	20231219	151018	57	100.00	KOSDAQ	화학	N	N	N	N	N	5670	120	2	2.16	181414010	31951	68.94	5550	5800	5550	7210	3890	5550	5677.88	0.99	0	11689	5816	5682	5536	5402	5256	5750	5470	97	1660	500	3770	10	1	19341591	1097	-6.21	0.68	12	0.17	-913.00	8388.00	7550	20230208	-24.90	4800	20231023	18.12	7550	-24.90	20230208	4800	18.12	20231023	7550	-24.90	20230208	4800	18.12	20231023	1.64	N	260930	500	96 억	191804	N	N	373	N	N
60	20231219	141013	57	100.00	KOSDAQ	화학	N	N	N	N	N	5620	70	2	1.26	176893140	31151	67.22	5550	5800	5550	7210	3890	5550	5678.57	0.99	0	11441	5816	5682	5536	5402	5256	5750	5470	97	1660	500	3770	10	1	19341591	1087	-6.16	0.67	12	0.16	-913.00	8388.00	7550	20230208	-25.56	4800	20231023	17.08	7550	-25.56	20230208	4800	17.08	20231023	7550	-25.56	20230208	4800	17.08	20231023	1.64	N	260930	500	96 억	191804	N	N	373	N	N
61	20231219	131018	57	100.00	KOSDAQ	화학	N	N	N	N	N	5660	110	2	1.98	169864110	29901	64.52	5550	5800	5550	7210	3890	5550	5680.88	0.99	0	11131	5816	5682	5536	5402	5256	5750	5470	97	1660	500	3770	10	1	19341591	1095	-6.20	0.67	12	0.15	-913.00	8388.00	7550	20230208	-25.03	4800	20231023	17.92	7550	-25.03	20230208	4800	17.92	20231023	7550	-25.03	20230208	4800	17.92	20231023	1.64	N	260930	500	96 억	191804	N	N	373	N	N
62	20231219	121021	57	100.00	KOSDAQ	화학	N	N	N	N	N	5660	110	2	1.98	164251270	28909	62.38	5550	5800	5550	7210	3890	5550	5681.67	0.99	0	11047	5816	5682	5536	5402	5256	5750	5470	97	1660	500	3770	10	1	19341591	1095	-6.20	0.67	12	0.15	-913.00	8388.00	7550	20230208	-25.03	4800	20231023	17.92	7550	-25.03	20230208	4800	17.92	20231023	7550	-25.03	20230208	4800	17.92	20231023	1.64	N	260930	500	96 억	191804	N	N	373	N	N
63	20231219	111017	57	100.00	KOSDAQ	화학	N	N	N	N	N	5680	130	2	2.34	147060570	25889	55.86	5550	5800	5550	7210	3890	5550	5680.43	0.99	0	10911	5816	5682	5536	5402	5256	5750	5470	97	1660	500	3770	10	1	19341591	1099	-6.22	0.68	12	0.13	-913.00	8388.00	7550	20230208	-24.77	4800	20231023	18.33	7550	-24.77	20230208	4800	18.33	20231023	7550	-24.77	20230208	4800	18.33	20231023	1.64	N	260930	500	96 억	191804	N	N	373	N	N
64	20231219	101015	57	100.00	KOSDAQ	화학	N	N	N	N	N	5710	160	2	2.88	126061000	22193	47.89	5550	5800	5550	7210	3890	5550	5680.21	0.99	0	10101	5816	5682	5536	5402	5256	5750	5470	97	1660	500	3770	10	1	19341591	1104	-6.25	0.68	12	0.11	-913.00	8388.00	7550	20230208	-24.37	4800	20231023	18.96	7550	-24.37	20230208	4800	18.96	20231023	7550	-24.37	20230208	4800	18.96	20231023	1.64	N	260930	500	96 억	191804	N	N	373	N	N
65	20231219	091011	57	100.00	KOSDAQ	화학	N	N	N	N	N	5570	20	2	0.36	3096430	551	1.19	5550	5670	5550	7210	3890	5550	5619.66	0.99	0	-138	5816	5682	5536	5402	5256	5750	5470	97	1660	500	3770	10	1	19341591	1077	-6.10	0.66	12	0.00	-913.00	8388.00	7550	20230208	-26.23	4800	20231023	16.04	7550	-26.23	20230208	4800	16.04	20231023	7550	-26.23	20230208	4800	16.04	20231023	1.64	N	260930	500	96 억	191804	N	N	373	N	N
66	20231218	161010	57	100.00	KOSDAQ	화학	N	N	N	N	N	5550	150	2	2.78	254003540	46333	43.30	5420	5670	5390	7020	3780	5400	5481.88	0.96	0	4994	5753	5576	5463	5286	5173	5520	5230	97	1620	500	3670	10	1	19341591	1073	-6.08	0.66	12	0.24	-913.00	8388.00	7550	20230208	-26.49	4800	20231023	15.62	7550	-26.49	20230208	4800	15.62	20231023	7550	-26.49	20230208	4800	15.62	20231023	1.61	N	260930	500	96 억	186535	N	N	373	N	N
67	20231218	151013	57	100.00	KOSDAQ	화학	N	N	N	N	N	5580	180	2	3.33	240385530	43878	41.01	5420	5670	5390	7020	3780	5400	5478.50	0.96	0	4197	5753	5576	5463	5286	5173	5520	5230	97	1620	500	3670	10	1	19341591	1079	-6.11	0.67	12	0.23	-913.00	8388.00	7550	20230208	-26.09	4800	20231023	16.25	7550	-26.09	20230208	4800	16.25	20231023	7550	-26.09	20230208	4800	16.25	20231023	1.61	N	260930	500	96 억	186535	N	N	52	N	N
68	20231218	141009	57	100.00	KOSDAQ	화학	N	N	N	N	N	5530	130	2	2.41	225175210	41139	38.45	5420	5670	5390	7020	3780	5400	5473.52	0.96	0	4620	5753	5576	5463	5286	5173	5520	5230	97	1620	500	3670	10	1	19341591	1070	-6.06	0.66	12	0.21	-913.00	8388.00	7550	20230208	-26.75	4800	20231023	15.21	7550	-26.75	20230208	4800	15.21	20231023	7550	-26.75	20230208	4800	15.21	20231023	1.61	N	260930	500	96 억	186535	N	N	52	N	N
69	20231218	131008	57	100.00	KOSDAQ	화학	N	N	N	N	N	5580	180	2	3.33	215900690	39471	36.89	5420	5670	5390	7020	3780	5400	5469.86	0.96	0	4855	5753	5576	5463	5286	5173	5520	5230	97	1620	500	3670	10	1	19341591	1079	-6.11	0.67	12	0.20	-913.00	8388.00	7550	20230208	-26.09	4800	20231023	16.25	7550	-26.09	20230208	4800	16.25	20231023	7550	-26.09	20230208	4800	16.25	20231023	1.61	N	260930	500	96 억	186535	N	N	52	N	N
70	20231218	121004	57	100.00	KOSDAQ	화학	N	N	N	N	N	5530	130	2	2.41	202324280	37042	34.62	5420	5670	5390	7020	3780	5400	5462.02	0.96	0	5974	5753	5576	5463	5286	5173	5520	5230	97	1620	500	3670	10	1	19341591	1070	-6.06	0.66	12	0.19	-913.00	8388.00	7550	20230208	-26.75	4800	20231023	15.21	7550	-26.75	20230208	4800	15.21	20231023	7550	-26.75	20230208	4800	15.21	20231023	1.61	N	260930	500	96 억	186535	N	N	52	N	N
71	20231218	111006	57	100.00	KOSDAQ	화학	N	N	N	N	N	5500	100	2	1.85	194331870	35596	33.27	5420	5670	5390	7020	3780	5400	5459.37	0.96	0	5916	5753	5576	5463	5286	5173	5520	5230	97	1620	500	3670	10	1	19341591	1064	-6.02	0.66	12	0.18	-913.00	8388.00	7550	20230208	-27.15	4800	20231023	14.58	7550	-27.15	20230208	4800	14.58	20231023	7550	-27.15	20230208	4800	14.58	20231023	1.61	N	260930	500	96 억	186535	N	N	52	N	N
72	20231218	101005	57	100.00	KOSDAQ	화학	N	N	N	N	N	5440	40	2	0.74	84039670	15469	14.46	5420	5500	5390	7020	3780	5400	5432.78	0.96	0	4486	5753	5576	5463	5286	5173	5520	5230	97	1620	500	3670	10	1	19341591	1052	-5.96	0.65	12	0.08	-913.00	8388.00	7550	20230208	-27.95	4800	20231023	13.33	7550	-27.95	20230208	4800	13.33	20231023	7550	-27.95	20230208	4800	13.33	20231023	1.61	N	260930	500	96 억	186535	N	N	52	N	N
73	20231218	091002	57	100.00	KOSDAQ	화학	N	N	N	N	N	5420	20	2	0.37	19704820	3636	3.40	5420	5420	5410	7020	3780	5400	5419.37	0.96	0	1750	5753	5576	5463	5286	5173	5520	5230	97	1620	500	3670	10	1	19341591	1048	-5.94	0.65	12	0.02	-913.00	8388.00	7550	20230208	-28.21	4800	20231023	12.92	7550	-28.21	20230208	4800	12.92	20231023	7550	-28.21	20230208	4800	12.92	20231023	1.61	N	260930	500	96 억	186535	N	N	52	N	N
74	20231215	161005	57	100.00	KOSDAQ	화학	N	N	N	N	N	5400	-140	5	-2.53	579898770	106615	196.26	5610	5640	5350	7200	3880	5540	5439.21	0.87	0	17557	5900	5720	5630	5450	5360	5675	5405	97	1660	500	3760	10	1	19341591	1044	-5.91	0.64	12	0.55	-913.00	8388.00	7550	20230208	-28.48	4800	20231023	12.50	7550	-28.48	20230208	4800	12.50	20231023	7550	-28.48	20230208	4800	12.50	20231023	1.65	N	260930	500	96 억	169017	N	N	52	N	N
75	20231215	151009	57	100.00	KOSDAQ	화학	N	N	N	N	N	5390	-150	5	-2.71	564467460	103751	190.99	5610	5640	5350	7200	3880	5540	5440.60	0.87	0	17879	5900	5720	5630	5450	5360	5675	5405	97	1660	500	3760	10	1	19341591	1043	-5.90	0.64	12	0.54	-913.00	8388.00	7550	20230208	-28.61	4800	20231023	12.29	7550	-28.61	20230208	4800	12.29	20231023	7550	-28.61	20230208	4800	12.29	20231023	1.65	N	260930	500	96 억	169017	N	N	0	N	N
76	20231215	141008	57	100.00	KOSDAQ	화학	N	N	N	N	N	5400	-140	5	-2.53	476838470	87407	160.90	5610	5640	5350	7200	3880	5540	5455.38	0.87	0	21294	5900	5720	5630	5450	5360	5675	5405	97	1660	500	3760	10	1	19341591	1044	-5.91	0.64	12	0.45	-913.00	8388.00	7550	20230208	-28.48	4800	20231023	12.50	7550	-28.48	20230208	4800	12.50	20231023	7550	-28.48	20230208	4800	12.50	20231023	1.65	N	260930	500	96 억	169017	N	N	0	N	N
77	20231215	131002	57	100.00	KOSDAQ	화학	N	N	N	N	N	5370	-170	5	-3.07	435535050	79712	146.74	5610	5640	5360	7200	3880	5540	5463.86	0.87	0	19897	5900	5720	5630	5450	5360	5675	5405	97	1660	500	3760	10	1	19341591	1039	-5.88	0.64	12	0.41	-913.00	8388.00	7550	20230208	-28.87	4800	20231023	11.88	7550	-28.87	20230208	4800	11.88	20231023	7550	-28.87	20230208	4800	11.88	20231023	1.65	N	260930	500	96 억	169017	N	N	0	N	N
78	20231215	121003	57	100.00	KOSDAQ	화학	N	N	N	N	N	5490	-50	5	-0.90	279271730	50793	93.50	5610	5640	5400	7200	3880	5540	5498.23	0.87	0	12039	5900	5720	5630	5450	5360	5675	5405	97	1660	500	3760	10	1	19341591	1062	-6.01	0.65	12	0.26	-913.00	8388.00	7550	20230208	-27.28	4800	20231023	14.38	7550	-27.28	20230208	4800	14.38	20231023	7550	-27.28	20230208	4800	14.38	20231023	1.65	N	260930	500	96 억	169017	N	N	0	N	N
79	20231215	110958	57	100.00	KOSDAQ	화학	N	N	N	N	N	5510	-30	5	-0.54	237654340	43191	79.51	5610	5640	5400	7200	3880	5540	5502.40	0.87	0	9728	5900	5720	5630	5450	5360	5675	5405	97	1660	500	3760	10	1	19341591	1066	-6.04	0.66	12	0.22	-913.00	8388.00	7550	20230208	-27.02	4800	20231023	14.79	7550	-27.02	20230208	4800	14.79	20231023	7550	-27.02	20230208	4800	14.79	20231023	1.65	N	260930	500	96 억	169017	N	N	0	N	N
80	20231215	101003	57	100.00	KOSDAQ	화학	N	N	N	N	N	5590	50	2	0.90	222778400	40497	74.55	5610	5640	5400	7200	3880	5540	5501.11	0.87	0	10185	5900	5720	5630	5450	5360	5675	5405	97	1660	500	3760	10	1	19341591	1081	-6.12	0.67	12	0.21	-913.00	8388.00	7550	20230208	-25.96	4800	20231023	16.46	7550	-25.96	20230208	4800	16.46	20231023	7550	-25.96	20230208	4800	16.46	20231023	1.65	N	260930	500	96 억	169017	N	N	0	N	N
81	20231215	091007	57	100.00	KOSDAQ	화학	N	N	N	N	N	5500	-40	5	-0.72	90099950	16275	29.96	5610	5640	5480	7200	3880	5540	5536.09	0.87	0	6140	5900	5720	5630	5450	5360	5675	5405	97	1660	500	3760	10	1	19341591	1064	-6.02	0.66	12	0.08	-913.00	8388.00	7550	20230208	-27.15	4800	20231023	14.58	7550	-27.15	20230208	4800	14.58	20231023	7550	-27.15	20230208	4800	14.58	20231023	1.65	N	260930	500	96 억	169017	N	N	0	N	N
82	20231214	160958	57	100.00	KOSDAQ	화학	N	N	N	N	N	5540	-220	5	-3.82	305562640	54212	175.01	5760	5810	5540	7480	4040	5760	5636.44	0.84	0	6058	5926	5842	5786	5702	5646	5815	5675	97	1720	500	3910	10	1	19341591	1072	-6.07	0.66	12	0.28	-913.00	8388.00	7550	20230208	-26.62	4800	20231023	15.42	7550	-26.62	20230208	4800	15.42	20231023	7550	-26.62	20230208	4800	15.42	20231023	1.57	N	260930	500	96 억	162650	N	N	260	N	N
83	20231214	151034	57	100.00	KOSDAQ	화학	N	N	N	N	N	5570	-190	5	-3.30	268517470	47548	153.49	5760	5810	5550	7480	4040	5760	5647.29	0.84	0	5114	5926	5842	5786	5702	5646	5815	5675	97	1720	500	3910	10	1	19341591	1077	-6.10	0.66	12	0.25	-913.00	8388.00	7550	20230208	-26.23	4800	20231023	16.04	7550	-26.23	20230208	4800	16.04	20231023	7550	-26.23	20230208	4800	16.04	20231023	1.57	N	260930	500	96 억	162650	N	N	260	N	N
84	20231214	141000	57	100.00	KOSDAQ	화학	N	N	N	N	N	5660	-100	5	-1.74	196613190	34699	112.02	5760	5810	5590	7480	4040	5760	5666.25	0.84	0	5280	5926	5842	5786	5702	5646	5815	5675	97	1720	500	3910	10	1	19341591	1095	-6.20	0.67	12	0.18	-913.00	8388.00	7550	20230208	-25.03	4800	20231023	17.92	7550	-25.03	20230208	4800	17.92	20231023	7550	-25.03	20230208	4800	17.92	20231023	1.57	N	260930	500	96 억	162650	N	N	260	N	N
85	20231214	131030	57	100.00	KOSDAQ	화학	N	N	N	N	N	5670	-90	5	-1.56	121281690	21279	68.69	5760	5810	5600	7480	4040	5760	5699.60	0.84	0	418	5926	5842	5786	5702	5646	5815	5675	97	1720	500	3910	10	1	19341591	1097	-6.21	0.68	12	0.11	-913.00	8388.00	7550	20230208	-24.90	4800	20231023	18.12	7550	-24.90	20230208	4800	18.12	20231023	7550	-24.90	20230208	4800	18.12	20231023	1.57	N	260930	500	96 억	162650	N	N	260	N	N
86	20231214	121046	57	100.00	KOSDAQ	화학	N	N	N	N	N	5650	-110	5	-1.91	117935240	20688	66.79	5760	5810	5600	7480	4040	5760	5700.66	0.84	0	268	5926	5842	5786	5702	5646	5815	5675	97	1720	500	3910	10	1	19341591	1093	-6.19	0.67	12	0.11	-913.00	8388.00	7550	20230208	-25.17	4800	20231023	17.71	7550	-25.17	20230208	4800	17.71	20231023	7550	-25.17	20230208	4800	17.71	20231023	1.57	N	260930	500	96 억	162650	N	N	260	N	N
87	20231214	111020	57	100.00	KOSDAQ	화학	N	N	N	N	N	5680	-80	5	-1.39	108231830	18970	61.24	5760	5810	5600	7480	4040	5760	5705.42	0.84	0	568	5926	5842	5786	5702	5646	5815	5675	97	1720	500	3910	10	1	19341591	1099	-6.22	0.68	12	0.10	-913.00	8388.00	7550	20230208	-24.77	4800	20231023	18.33	7550	-24.77	20230208	4800	18.33	20231023	7550	-24.77	20230208	4800	18.33	20231023	1.57	N	260930	500	96 억	162650	N	N	260	N	N
88	20231214	100950	57	100.00	KOSDAQ	화학	N	N	N	N	N	5690	-70	5	-1.22	64928300	11292	36.45	5760	5810	5670	7480	4040	5760	5749.94	0.84	0	1697	5926	5842	5786	5702	5646	5815	5675	97	1720	500	3910	10	1	19341591	1101	-6.23	0.68	12	0.06	-913.00	8388.00	7550	20230208	-24.64	4800	20231023	18.54	7550	-24.64	20230208	4800	18.54	20231023	7550	-24.64	20230208	4800	18.54	20231023	1.57	N	260930	500	96 억	162650	N	N	260	N	N
89	20231214	090930	57	100.00	KOSDAQ	화학	N	N	N	N	N	5810	50	2	0.87	5397760	932	3.01	5760	5810	5760	7480	4040	5760	5791.59	0.84	0	84	5926	5842	5786	5702	5646	5815	5675	97	1720	500	3910	10	1	19341591	1124	-6.36	0.69	12	0.00	-913.00	8388.00	7550	20230208	-23.05	4800	20231023	21.04	7550	-23.05	20230208	4800	21.04	20231023	7550	-23.05	20230208	4800	21.04	20231023	1.57	N	260930	500	96 억	162650	N	N	260	N	N
90	20231213	160956	57	100.00	KOSDAQ	화학	N	N	N	N	N	5760	-60	5	-1.03	179009730	30927	52.43	5840	5870	5730	7560	4080	5820	5788.14	0.83	0	2020	6060	5940	5790	5670	5520	5865	5595	97	1740	500	3950	10	1	19341591	1114	-6.31	0.69	12	0.16	-913.00	8388.00	7550	20230208	-23.71	4800	20231023	20.00	7550	-23.71	20230208	4800	20.00	20231023	7550	-23.71	20230208	4800	20.00	20231023	1.54	N	260930	500	96 억	160474	N	N	260	N	N
91	20231213	151016	57	100.00	KOSDAQ	화학	N	N	N	N	N	5780	-40	5	-0.69	171235200	29576	50.14	5840	5870	5730	7560	4080	5820	5789.67	0.83	0	2112	6060	5940	5790	5670	5520	5865	5595	97	1740	500	3950	10	1	19341591	1118	-6.33	0.69	12	0.15	-913.00	8388.00	7550	20230208	-23.44	4800	20231023	20.42	7550	-23.44	20230208	4800	20.42	20231023	7550	-23.44	20230208	4800	20.42	20231023	1.54	N	260930	500	96 억	160474	N	N	240	N	N
92	20231213	141016	57	100.00	KOSDAQ	화학	N	N	N	N	N	5810	-10	5	-0.17	105654010	18180	30.82	5840	5870	5740	7560	4080	5820	5811.55	0.83	0	-570	6060	5940	5790	5670	5520	5865	5595	97	1740	500	3950	10	1	19341591	1124	-6.36	0.69	12	0.09	-913.00	8388.00	7550	20230208	-23.05	4800	20231023	21.04	7550	-23.05	20230208	4800	21.04	20231023	7550	-23.05	20230208	4800	21.04	20231023	1.54	N	260930	500	96 억	160474	N	N	240	N	N
93	20231213	131021	57	100.00	KOSDAQ	화학	N	N	N	N	N	5800	-20	5	-0.34	92358840	15886	26.93	5840	5870	5740	7560	4080	5820	5813.85	0.83	0	-1392	6060	5940	5790	5670	5520	5865	5595	97	1740	500	3950	10	1	19341591	1122	-6.35	0.69	12	0.08	-913.00	8388.00	7550	20230208	-23.18	4800	20231023	20.83	7550	-23.18	20230208	4800	20.83	20231023	7550	-23.18	20230208	4800	20.83	20231023	1.54	N	260930	500	96 억	160474	N	N	240	N	N
94	20231213	121015	57	100.00	KOSDAQ	화학	N	N	N	N	N	5770	-50	5	-0.86	89510430	15394	26.10	5840	5870	5740	7560	4080	5820	5814.63	0.83	0	-1603	6060	5940	5790	5670	5520	5865	5595	97	1740	500	3950	10	1	19341591	1116	-6.32	0.69	12	0.08	-913.00	8388.00	7550	20230208	-23.58	4800	20231023	20.21	7550	-23.58	20230208	4800	20.21	20231023	7550	-23.58	20230208	4800	20.21	20231023	1.54	N	260930	500	96 억	160474	N	N	240	N	N
95	20231213	111018	57	100.00	KOSDAQ	화학	N	N	N	N	N	5840	20	2	0.34	66512260	11429	19.37	5840	5870	5740	7560	4080	5820	5819.60	0.83	0	-1801	6060	5940	5790	5670	5520	5865	5595	97	1740	500	3950	10	1	19341591	1130	-6.40	0.70	12	0.06	-913.00	8388.00	7550	20230208	-22.65	4800	20231023	21.67	7550	-22.65	20230208	4800	21.67	20231023	7550	-22.65	20230208	4800	21.67	20231023	1.54	N	260930	500	96 억	160474	N	N	240	N	N
96	20231213	101025	57	100.00	KOSDAQ	화학	N	N	N	N	N	5800	-20	5	-0.34	49027960	8431	14.29	5840	5860	5740	7560	4080	5820	5815.20	0.83	0	-2332	6060	5940	5790	5670	5520	5865	5595	97	1740	500	3950	10	1	19341591	1122	-6.35	0.69	12	0.04	-913.00	8388.00	7550	20230208	-23.18	4800	20231023	20.83	7550	-23.18	20230208	4800	20.83	20231023	7550	-23.18	20230208	4800	20.83	20231023	1.54	N	260930	500	96 억	160474	N	N	240	N	N
97	20231213	091011	57	100.00	KOSDAQ	화학	N	N	N	N	N	5770	-50	5	-0.86	14272190	2456	4.16	5840	5840	5740	7560	4080	5820	5811.15	0.83	0	-1273	6060	5940	5790	5670	5520	5865	5595	97	1740	500	3950	10	1	19341591	1116	-6.32	0.69	12	0.01	-913.00	8388.00	7550	20230208	-23.58	4800	20231023	20.21	7550	-23.58	20230208	4800	20.21	20231023	7550	-23.58	20230208	4800	20.21	20231023	1.54	N	260930	500	96 억	160474	N	N	240	N	N
98	20231212	160936	57	100.00	KOSDAQ	화학	N	N	N	N	N	5820	0	3	0.00	340076500	58987	115.92	5850	5910	5640	7560	4080	5820	5765.28	0.89	0	-18289	6020	5920	5780	5680	5540	5970	5730	97	1740	500	3950	10	1	19341591	1126	-6.37	0.69	12	0.30	-913.00	8388.00	7550	20230208	-22.91	4800	20231023	21.25	7550	-22.91	20230208	4800	21.25	20231023	7550	-22.91	20230208	4800	21.25	20231023	1.47	N	260930	500	96 억	172459	N	N	240	N	N
99	20231212	150943	57	100.00	KOSDAQ	화학	N	N	N	N	N	5730	-90	5	-1.55	320637900	55631	109.32	5850	5910	5640	7560	4080	5820	5763.66	0.89	0	-17249	6020	5920	5780	5680	5540	5970	5730	97	1740	500	3950	10	1	19341591	1108	-6.28	0.68	12	0.29	-913.00	8388.00	7550	20230208	-24.11	4800	20231023	19.38	7550	-24.11	20230208	4800	19.38	20231023	7550	-24.11	20230208	4800	19.38	20231023	1.47	N	260930	500	96 억	172459	N	N	128	N	N
100	20231212	140850	57	100.00	KOSDAQ	화학	N	N	N	N	N	5650	-170	5	-2.92	257654150	44640	87.72	5850	5910	5650	7560	4080	5820	5771.82	0.89	0	-14095	6020	5920	5780	5680	5540	5970	5730	97	1740	500	3950	10	1	19341591	1093	-6.19	0.67	12	0.23	-913.00	8388.00	7550	20230208	-25.17	4800	20231023	17.71	7550	-25.17	20230208	4800	17.71	20231023	7550	-25.17	20230208	4800	17.71	20231023	1.47	N	260930	500	96 억	172459	N	N	128	N	N
101	20231212	130855	57	100.00	KOSDAQ	화학	N	N	N	N	N	5750	-70	5	-1.20	179285610	30868	60.66	5850	5910	5720	7560	4080	5820	5808.14	0.89	0	-12539	6020	5920	5780	5680	5540	5970	5730	97	1740	500	3950	10	1	19341591	1112	-6.30	0.69	12	0.16	-913.00	8388.00	7550	20230208	-23.84	4800	20231023	19.79	7550	-23.84	20230208	4800	19.79	20231023	7550	-23.84	20230208	4800	19.79	20231023	1.47	N	260930	500	96 억	172459	N	N	128	N	N
102	20231212	120845	57	100.00	KOSDAQ	화학	N	N	N	N	N	5750	-70	5	-1.20	160941120	27670	54.37	5850	5910	5740	7560	4080	5820	5816.45	0.89	0	-10878	6020	5920	5780	5680	5540	5970	5730	97	1740	500	3950	10	1	19341591	1112	-6.30	0.69	12	0.14	-913.00	8388.00	7550	20230208	-23.84	4800	20231023	19.79	7550	-23.84	20230208	4800	19.79	20231023	7550	-23.84	20230208	4800	19.79	20231023	1.47	N	260930	500	96 억	172459	N	N	128	N	N
103	20231212	110900	57	100.00	KOSDAQ	화학	N	N	N	N	N	5840	20	2	0.34	119538390	20504	40.29	5850	5910	5750	7560	4080	5820	5830.00	0.89	0	-7299	6020	5920	5780	5680	5540	5970	5730	97	1740	500	3950	10	1	19341591	1130	-6.40	0.70	12	0.11	-913.00	8388.00	7550	20230208	-22.65	4800	20231023	21.67	7550	-22.65	20230208	4800	21.67	20231023	7550	-22.65	20230208	4800	21.67	20231023	1.47	N	260930	500	96 억	172459	N	N	128	N	N
104	20231212	100935	57	100.00	KOSDAQ	화학	N	N	N	N	N	5800	-20	5	-0.34	74067710	12712	24.98	5850	5910	5750	7560	4080	5820	5826.60	0.89	0	-2957	6020	5920	5780	5680	5540	5970	5730	97	1740	500	3950	10	1	19341591	1122	-6.35	0.69	12	0.07	-913.00	8388.00	7550	20230208	-23.18	4800	20231023	20.83	7550	-23.18	20230208	4800	20.83	20231023	7550	-23.18	20230208	4800	20.83	20231023	1.47	N	260930	500	96 억	172459	N	N	128	N	N
105	20231212	090935	57	100.00	KOSDAQ	화학	N	N	N	N	N	5870	50	2	0.86	24607770	4184	8.22	5850	5910	5850	7560	4080	5820	5881.40	0.89	0	-270	6020	5920	5780	5680	5540	5970	5730	97	1740	500	3950	10	1	19341591	1135	-6.43	0.70	12	0.02	-913.00	8388.00	7550	20230208	-22.25	4800	20231023	22.29	7550	-22.25	20230208	4800	22.29	20231023	7550	-22.25	20230208	4800	22.29	20231023	1.47	N	260930	500	96 억	172459	N	N	128	N	N
106	20231211	160937	57	100.00	KOSDAQ	화학	N	N	N	N	N	5820	110	2	1.93	293304420	50785	74.25	5660	5880	5640	7420	4000	5710	5773.12	0.88	3098	4954	6016	5862	5726	5572	5436	5795	5505	97	1710	500	3880	10	1	19341591	1126	-6.37	0.69	12	0.26	-913.00	8388.00	7550	20230208	-22.91	4800	20231023	21.25	7550	-22.91	20230208	4800	21.25	20231023	7550	-22.91	20230208	4800	21.25	20231023	1.23	N	260930	500	96 억	170548	N	N	128	N	N
107	20231211	150935	57	100.00	KOSDAQ	화학	N	N	N	N	N	5770	60	2	1.05	261243130	45270	66.18	5660	5880	5640	7420	4000	5710	5770.85	0.88	3098	5851	6016	5862	5726	5572	5436	5795	5505	97	1710	500	3880	10	1	19341591	1116	-6.32	0.69	12	0.23	-913.00	8388.00	7550	20230208	-23.58	4800	20231023	20.21	7550	-23.58	20230208	4800	20.21	20231023	7550	-23.58	20230208	4800	20.21	20231023	1.23	N	260930	500	96 억	170548	N	N	89	N	N
108	20231211	140934	57	100.00	KOSDAQ	화학	N	N	N	N	N	5760	50	2	0.88	234400400	40610	59.37	5660	5880	5640	7420	4000	5710	5772.06	0.88	3098	5726	6016	5862	5726	5572	5436	5795	5505	97	1710	500	3880	10	1	19341591	1114	-6.31	0.69	12	0.21	-913.00	8388.00	7550	20230208	-23.71	4800	20231023	20.00	7550	-23.71	20230208	4800	20.00	20231023	7550	-23.71	20230208	4800	20.00	20231023	1.23	N	260930	500	96 억	170548	N	N	89	N	N
109	20231211	130934	57	100.00	KOSDAQ	화학	N	N	N	N	N	5740	30	2	0.53	227614280	39432	57.65	5660	5880	5640	7420	4000	5710	5772.40	0.88	3098	6434	6016	5862	5726	5572	5436	5795	5505	97	1710	500	3880	10	1	19341591	1110	-6.29	0.68	12	0.20	-913.00	8388.00	7550	20230208	-23.97	4800	20231023	19.58	7550	-23.97	20230208	4800	19.58	20231023	7550	-23.97	20230208	4800	19.58	20231023	1.23	N	260930	500	96 억	170548	N	N	89	N	N
110	20231211	120935	57	100.00	KOSDAQ	화학	N	N	N	N	N	5730	20	2	0.35	201560810	34879	50.99	5660	5880	5640	7420	4000	5710	5778.96	0.88	3098	5125	6016	5862	5726	5572	5436	5795	5505	97	1710	500	3880	10	1	19341591	1108	-6.28	0.68	12	0.18	-913.00	8388.00	7550	20230208	-24.11	4800	20231023	19.38	7550	-24.11	20230208	4800	19.38	20231023	7550	-24.11	20230208	4800	19.38	20231023	1.23	N	260930	500	96 억	170548	N	N	89	N	N
111	20231211	110930	57	100.00	KOSDAQ	화학	N	N	N	N	N	5740	30	2	0.53	191235750	33077	48.36	5660	5880	5640	7420	4000	5710	5781.64	0.88	3098	4734	6016	5862	5726	5572	5436	5795	5505	97	1710	500	3880	10	1	19341591	1110	-6.29	0.68	12	0.17	-913.00	8388.00	7550	20230208	-23.97	4800	20231023	19.58	7550	-23.97	20230208	4800	19.58	20231023	7550	-23.97	20230208	4800	19.58	20231023	1.23	N	260930	500	96 억	170548	N	N	89	N	N
112	20231211	100929	57	100.00	KOSDAQ	화학	N	N	N	N	N	5850	140	2	2.45	102224040	17713	25.90	5660	5880	5640	7420	4000	5710	5771.30	0.88	3098	1333	6016	5862	5726	5572	5436	5795	5505	97	1710	500	3880	10	1	19341591	1131	-6.41	0.70	12	0.09	-913.00	8388.00	7550	20230208	-22.52	4800	20231023	21.88	7550	-22.52	20230208	4800	21.88	20231023	7550	-22.52	20230208	4800	21.88	20231023	1.23	N	260930	500	96 억	170548	N	N	89	N	N
113	20231211	090929	57	100.00	KOSDAQ	화학	N	N	N	N	N	5690	-20	5	-0.35	24688670	4354	6.37	5660	5710	5640	7420	4000	5710	5669.88	0.88	3098	1767	6016	5862	5726	5572	5436	5795	5505	97	1710	500	3880	10	1	19341591	1101	-6.23	0.68	12	0.02	-913.00	8388.00	7550	20230208	-24.64	4800	20231023	18.54	7550	-24.64	20230208	4800	18.54	20231023	7550	-24.64	20230208	4800	18.54	20231023	1.23	N	260930	500	96 억	170548	N	N	89	N	N
114	20231208	160920	57	100.00	KOSDAQ	화학	N	N	N	N	N	5710	-100	5	-1.72	375595620	65722	19.71	5790	5880	5590	7550	4070	5810	5714.86	0.88	0	-3165	6310	6060	5750	5500	5190	6185	5625	97	1740	500	3950	10	1	19341591	1104	-6.25	0.68	12	0.34	-913.00	8388.00	7550	20230208	-24.37	4800	20231023	18.96	7550	-24.37	20230208	4800	18.96	20231023	7550	-24.37	20230208	4800	18.96	20231023	1.25	N	260930	500	96 억	170548	N	N	89	N	N
115	20231208	150924	57	100.00	KOSDAQ	화학	N	N	N	N	N	5830	20	2	0.34	342202130	59939	17.97	5790	5880	5590	7550	4070	5810	5709.11	0.88	0	-470	6310	6060	5750	5500	5190	6185	5625	97	1740	500	3950	10	1	19341591	1128	-6.39	0.70	12	0.31	-913.00	8388.00	7550	20230208	-22.78	4800	20231023	21.46	7550	-22.78	20230208	4800	21.46	20231023	7550	-22.78	20230208	4800	21.46	20231023	1.25	N	260930	500	96 억	170548	N	N	70	N	N
116	20231208	140922	57	100.00	KOSDAQ	화학	N	N	N	N	N	5830	20	2	0.34	248317830	43751	13.12	5790	5840	5590	7550	4070	5810	5675.58	0.88	0	-2811	6310	6060	5750	5500	5190	6185	5625	97	1740	500	3950	10	1	19341591	1128	-6.39	0.70	12	0.23	-913.00	8388.00	7550	20230208	-22.78	4800	20231023	21.46	7550	-22.78	20230208	4800	21.46	20231023	7550	-22.78	20230208	4800	21.46	20231023	1.25	N	260930	500	96 억	170548	N	N	70	N	N
117	20231208	130920	57	100.00	KOSDAQ	화학	N	N	N	N	N	5720	-90	5	-1.55	220550880	38941	11.68	5790	5790	5590	7550	4070	5810	5663.57	0.88	0	-2056	6310	6060	5750	5500	5190	6185	5625	97	1740	500	3950	10	1	19341591	1106	-6.27	0.68	12	0.20	-913.00	8388.00	7550	20230208	-24.24	4800	20231023	19.17	7550	-24.24	20230208	4800	19.17	20231023	7550	-24.24	20230208	4800	19.17	20231023	1.25	N	260930	500	96 억	170548	N	N	70	N	N
118	20231208	120918	57	100.00	KOSDAQ	화학	N	N	N	N	N	5630	-180	5	-3.10	195671690	34592	10.37	5790	5790	5590	7550	4070	5810	5656.38	0.88	0	-672	6310	6060	5750	5500	5190	6185	5625	97	1740	500	3950	10	1	19341591	1089	-6.17	0.67	12	0.18	-913.00	8388.00	7550	20230208	-25.43	4800	20231023	17.29	7550	-25.43	20230208	4800	17.29	20231023	7550	-25.43	20230208	4800	17.29	20231023	1.25	N	260930	500	96 억	170548	N	N	70	N	N
119	20231208	110914	57	100.00	KOSDAQ	화학	N	N	N	N	N	5630	-180	5	-3.10	171417630	30294	9.08	5790	5790	5590	7550	4070	5810	5658.27	0.88	0	-1168	6310	6060	5750	5500	5190	6185	5625	97	1740	500	3950	10	1	19341591	1089	-6.17	0.67	12	0.16	-913.00	8388.00	7550	20230208	-25.43	4800	20231023	17.29	7550	-25.43	20230208	4800	17.29	20231023	7550	-25.43	20230208	4800	17.29	20231023	1.25	N	260930	500	96 억	170548	N	N	70	N	N
120	20231208	100923	57	100.00	KOSDAQ	화학	N	N	N	N	N	5610	-200	5	-3.44	136760850	24129	7.23	5790	5790	5600	7550	4070	5810	5667.67	0.88	0	-3552	6310	6060	5750	5500	5190	6185	5625	97	1740	500	3950	10	1	19341591	1085	-6.14	0.67	12	0.12	-913.00	8388.00	7550	20230208	-25.70	4800	20231023	16.88	7550	-25.70	20230208	4800	16.88	20231023	7550	-25.70	20230208	4800	16.88	20231023	1.25	N	260930	500	96 억	170548	N	N	70	N	N
121	20231208	090912	57	100.00	KOSDAQ	화학	N	N	N	N	N	5700	-110	5	-1.89	50048970	8787	2.63	5790	5790	5600	7550	4070	5810	5695.27	0.88	0	-3276	6310	6060	5750	5500	5190	6185	5625	97	1740	500	3950	10	1	19341591	1102	-6.24	0.68	12	0.05	-913.00	8388.00	7550	20230208	-24.50	4800	20231023	18.75	7550	-24.50	20230208	4800	18.75	20231023	7550	-24.50	20230208	4800	18.75	20231023	1.25	N	260930	500	96 억	170548	N	N	70	N	N
122	20231207	160917	57	100.00	KOSDAQ	화학	N	N	N	N	N	5810	200	2	3.57	1914500950	332576	9.93	5550	6000	5440	7290	3930	5610	5756.56	0.73	0	28252	6863	6236	5663	5036	4463	6550	5350	97	1680	500	3810	10	1	19341591	1124	-6.36	0.69	12	1.72	-913.00	8388.00	7550	20230208	-23.05	4800	20231023	21.04	7550	-23.05	20230208	4800	21.04	20231023	7550	-23.05	20230208	4800	21.04	20231023	1.25	N	260930	500	96 억	140381	N	N	70	N	N
123	20231207	150919	57	100.00	KOSDAQ	화학	N	N	N	N	N	5770	160	2	2.85	1868582190	324641	9.69	5550	6000	5440	7290	3930	5610	5755.88	0.73	0	28516	6863	6236	5663	5036	4463	6550	5350	97	1680	500	3810	10	1	19341591	1116	-6.32	0.69	12	1.68	-913.00	8388.00	7550	20230208	-23.58	4800	20231023	20.21	7550	-23.58	20230208	4800	20.21	20231023	7550	-23.58	20230208	4800	20.21	20231023	1.25	N	260930	500	96 억	140381	N	N	1357	N	N
124	20231207	140914	57	100.00	KOSDAQ	화학	N	N	N	N	N	5820	210	2	3.74	1802719840	313276	9.35	5550	6000	5440	7290	3930	5610	5754.45	0.73	0	27770	6863	6236	5663	5036	4463	6550	5350	97	1680	500	3810	10	1	19341591	1126	-6.37	0.69	12	1.62	-913.00	8388.00	7550	20230208	-22.91	4800	20231023	21.25	7550	-22.91	20230208	4800	21.25	20231023	7550	-22.91	20230208	4800	21.25	20231023	1.25	N	260930	500	96 억	140381	N	N	1357	N	N
125	20231207	130912	57	100.00	KOSDAQ	화학	N	N	N	N	N	5790	180	2	3.21	1769253070	307523	9.18	5550	6000	5440	7290	3930	5610	5753.28	0.73	0	26731	6863	6236	5663	5036	4463	6550	5350	97	1680	500	3810	10	1	19341591	1120	-6.34	0.69	12	1.59	-913.00	8388.00	7550	20230208	-23.31	4800	20231023	20.62	7550	-23.31	20230208	4800	20.62	20231023	7550	-23.31	20230208	4800	20.62	20231023	1.25	N	260930	500	96 억	140381	N	N	1357	N	N
126	20231207	120915	57	100.00	KOSDAQ	화학	N	N	N	N	N	5790	180	2	3.21	1625644730	283020	8.45	5550	6000	5440	7290	3930	5610	5743.96	0.73	0	23120	6863	6236	5663	5036	4463	6550	5350	97	1680	500	3810	10	1	19341591	1120	-6.34	0.69	12	1.46	-913.00	8388.00	7550	20230208	-23.31	4800	20231023	20.62	7550	-23.31	20230208	4800	20.62	20231023	7550	-23.31	20230208	4800	20.62	20231023	1.25	N	260930	500	96 억	140381	N	N	1357	N	N
127	20231207	110909	57	100.00	KOSDAQ	화학	N	N	N	N	N	5870	260	2	4.63	1364503750	238151	7.11	5550	6000	5440	7290	3930	5610	5729.62	0.73	0	13324	6863	6236	5663	5036	4463	6550	5350	97	1680	500	3810	10	1	19341591	1135	-6.43	0.70	12	1.23	-913.00	8388.00	7550	20230208	-22.25	4800	20231023	22.29	7550	-22.25	20230208	4800	22.29	20231023	7550	-22.25	20230208	4800	22.29	20231023	1.25	N	260930	500	96 억	140381	N	N	1357	N	N
128	20231207	100907	57	100.00	KOSDAQ	화학	N	N	N	N	N	5580	-30	5	-0.53	356082260	64633	1.93	5550	5590	5440	7290	3930	5610	5509.16	0.73	0	-3368	6863	6236	5663	5036	4463	6550	5350	97	1680	500	3810	10	1	19341591	1079	-6.11	0.67	12	0.33	-913.00	8388.00	7550	20230208	-26.09	4800	20231023	16.25	7550	-26.09	20230208	4800	16.25	20231023	7550	-26.09	20230208	4800	16.25	20231023	1.25	N	260930	500	96 억	140381	N	N	1357	N	N
129	20231207	090915	57	100.00	KOSDAQ	화학	N	N	N	N	N	5510	-100	5	-1.78	131618000	23809	0.71	5550	5570	5500	7290	3930	5610	5527.78	0.73	0	-1873	6863	6236	5663	5036	4463	6550	5350	97	1680	500	3810	10	1	19341591	1066	-6.04	0.66	12	0.12	-913.00	8388.00	7550	20230208	-27.02	4800	20231023	14.79	7550	-27.02	20230208	4800	14.79	20231023	7550	-27.02	20230208	4800	14.79	20231023	1.25	N	260930	500	96 억	140381	N	N	1357	N	N
130	20231206	160905	57	100.00	KOSDAQ	화학	N	N	N	N	N	5610	570	2	11.31	19611476210	3342798	18037.00	5110	6290	5090	6550	3530	5040	5867.20	0.77	0	-6970	5306	5172	5106	4972	4906	5140	4940	97	1510	500	3420	10	1	19341591	1085	-6.14	0.67	12	17.28	-913.00	8388.00	7550	20230208	-25.70	4800	20231023	16.88	7550	-25.70	20230208	4800	16.88	20231023	7550	-25.70	20230208	4800	16.88	20231023	1.24	N	260930	500	96 억	148944	N	N	1357	N	N
131	20231206	150919	57	100.00	KOSDAQ	화학	N	N	N	N	N	5560	520	2	10.32	19231096280	3274681	17669.46	5110	6290	5090	6550	3530	5040	5872.66	0.77	0	-9216	5306	5172	5106	4972	4906	5140	4940	97	1510	500	3420	10	1	19341591	1075	-6.09	0.66	12	16.93	-913.00	8388.00	7550	20230208	-26.36	4800	20231023	15.83	7550	-26.36	20230208	4800	15.83	20231023	7550	-26.36	20230208	4800	15.83	20231023	1.24	N	260930	500	96 억	148944	N	N	443	N	N
132	20231206	140915	57	100.00	KOSDAQ	화학	N	N	N	N	N	5480	440	2	8.73	19007339770	3233898	17449.40	5110	6290	5090	6550	3530	5040	5877.53	0.77	0	-15578	5306	5172	5106	4972	4906	5140	4940	97	1510	500	3420	10	1	19341591	1060	-6.00	0.65	12	16.72	-913.00	8388.00	7550	20230208	-27.42	4800	20231023	14.17	7550	-27.42	20230208	4800	14.17	20231023	7550	-27.42	20230208	4800	14.17	20231023	1.24	N	260930	500	96 억	148944	N	N	443	N	N
133	20231206	130906	57	100.00	KOSDAQ	화학	N	N	N	N	N	5430	390	2	7.74	18696847320	3177210	17143.53	5110	6290	5090	6550	3530	5040	5884.67	0.77	0	-14369	5306	5172	5106	4972	4906	5140	4940	97	1510	500	3420	10	1	19341591	1050	-5.95	0.65	12	16.43	-913.00	8388.00	7550	20230208	-28.08	4800	20231023	13.12	7550	-28.08	20230208	4800	13.12	20231023	7550	-28.08	20230208	4800	13.12	20231023	1.24	N	260930	500	96 억	148944	N	N	443	N	N
134	20231206	120904	57	100.00	KOSDAQ	화학	N	N	N	N	N	5370	330	2	6.55	17909166030	3033602	16368.65	5110	6290	5090	6550	3530	5040	5903.60	0.77	0	-12216	5306	5172	5106	4972	4906	5140	4940	97	1510	500	3420	10	1	19341591	1039	-5.88	0.64	12	15.68	-913.00	8388.00	7550	20230208	-28.87	4800	20231023	11.88	7550	-28.87	20230208	4800	11.88	20231023	7550	-28.87	20230208	4800	11.88	20231023	1.24	N	260930	500	96 억	148944	N	N	443	N	N
135	20231206	110917	57	100.00	KOSDAQ	화학	N	N	N	N	N	5380	340	2	6.75	17000558240	2863481	15450.72	5110	6290	5090	6550	3530	5040	5937.02	0.77	0	-14393	5306	5172	5106	4972	4906	5140	4940	97	1510	500	3420	10	1	19341591	1041	-5.89	0.64	12	14.80	-913.00	8388.00	7550	20230208	-28.74	4800	20231023	12.08	7550	-28.74	20230208	4800	12.08	20231023	7550	-28.74	20230208	4800	12.08	20231023	1.24	N	260930	500	96 억	148944	N	N	443	N	N
136	20231206	100906	57	100.00	KOSDAQ	화학	N	N	N	N	N	6000	960	2	19.05	5106177100	876177	4727.66	5110	6050	5090	6550	3530	5040	5827.79	0.77	0	5870	5306	5172	5106	4972	4906	5140	4940	97	1510	500	3420	10	1	19341591	1160	-6.57	0.72	12	4.53	-913.00	8388.00	7550	20230208	-20.53	4800	20231023	25.00	7550	-20.53	20230208	4800	25.00	20231023	7550	-20.53	20230208	4800	25.00	20231023	1.24	N	260930	500	96 억	148944	N	N	443	N	N
137	20231206	090908	57	100.00	KOSDAQ	화학	N	N	N	N	N	5130	90	2	1.79	1740800	341	1.84	5110	5130	5090	6550	3530	5040	5104.99	0.77	0	42	5306	5172	5106	4972	4906	5140	4940	97	1510	500	3420	10	1	19341591	992	-5.62	0.61	12	0.00	-913.00	8388.00	7550	20230208	-32.05	4800	20231023	6.88	7550	-32.05	20230208	4800	6.88	20231023	7550	-32.05	20230208	4800	6.88	20231023	1.24	N	260930	500	96 억	148944	N	N	443	N	N
138	20231205	160912	57	100.00	KOSDAQ	화학	N	N	N	N	N	5040	-60	5	-1.18	76304900	15032	69.87	5100	5240	5040	6630	3570	5100	5078.27	0.77	0	375	5246	5172	5126	5052	5006	5150	5030	97	1530	500	3460	10	1	19341591	975	-5.52	0.60	12	0.08	-913.00	8388.00	7550	20230208	-33.25	4800	20231023	5.00	7550	-33.25	20230208	4800	5.00	20231023	7550	-33.25	20230208	4800	5.00	20231023	1.23	N	260930	500	96 억	148561	N	N	443	N	N
139	20231205	150908	57	100.00	KOSDAQ	화학	N	N	N	N	N	5060	-40	5	-0.78	67456180	13277	61.71	5100	5240	5050	6630	3570	5100	5080.68	0.77	0	261	5246	5172	5126	5052	5006	5150	5030	97	1530	500	3460	10	1	19341591	979	-5.54	0.60	12	0.07	-913.00	8388.00	7550	20230208	-32.98	4800	20231023	5.42	7550	-32.98	20230208	4800	5.42	20231023	7550	-32.98	20230208	4800	5.42	20231023	1.23	N	260930	500	96 억	148561	N	N	0	N	N
140	20231205	140908	57	100.00	KOSDAQ	화학	N	N	N	N	N	5060	-40	5	-0.78	50725110	9971	46.34	5100	5240	5050	6630	3570	5100	5087.26	0.77	0	229	5246	5172	5126	5052	5006	5150	5030	97	1530	500	3460	10	1	19341591	979	-5.54	0.60	12	0.05	-913.00	8388.00	7550	20230208	-32.98	4800	20231023	5.42	7550	-32.98	20230208	4800	5.42	20231023	7550	-32.98	20230208	4800	5.42	20231023	1.23	N	260930	500	96 억	148561	N	N	0	N	N
141	20231205	130903	57	100.00	KOSDAQ	화학	N	N	N	N	N	5090	-10	5	-0.20	32788380	6438	29.92	5100	5240	5080	6630	3570	5100	5092.95	0.77	0	499	5246	5172	5126	5052	5006	5150	5030	97	1530	500	3460	10	1	19341591	984	-5.58	0.61	12	0.03	-913.00	8388.00	7550	20230208	-32.58	4800	20231023	6.04	7550	-32.58	20230208	4800	6.04	20231023	7550	-32.58	20230208	4800	6.04	20231023	1.23	N	260930	500	96 억	148561	N	N	0	N	N
142	20231205	120901	57	100.00	KOSDAQ	화학	N	N	N	N	N	5090	-10	5	-0.20	24313140	4772	22.18	5100	5240	5080	6630	3570	5100	5094.96	0.77	0	439	5246	5172	5126	5052	5006	5150	5030	97	1530	500	3460	10	1	19341591	984	-5.58	0.61	12	0.02	-913.00	8388.00	7550	20230208	-32.58	4800	20231023	6.04	7550	-32.58	20230208	4800	6.04	20231023	7550	-32.58	20230208	4800	6.04	20231023	1.23	N	260930	500	96 억	148561	N	N	0	N	N
143	20231205	110903	57	100.00	KOSDAQ	화학	N	N	N	N	N	5100	0	3	0.00	16148810	3171	14.74	5100	5240	5080	6630	3570	5100	5092.66	0.77	0	311	5246	5172	5126	5052	5006	5150	5030	97	1530	500	3460	10	1	19341591	986	-5.59	0.61	12	0.02	-913.00	8388.00	7550	20230208	-32.45	4800	20231023	6.25	7550	-32.45	20230208	4800	6.25	20231023	7550	-32.45	20230208	4800	6.25	20231023	1.23	N	260930	500	96 억	148561	N	N	0	N	N
144	20231205	100905	57	100.00	KOSDAQ	화학	N	N	N	N	N	5090	-10	5	-0.20	15231080	2991	13.90	5100	5240	5080	6630	3570	5100	5092.30	0.77	0	277	5246	5172	5126	5052	5006	5150	5030	97	1530	500	3460	10	1	19341591	984	-5.58	0.61	12	0.02	-913.00	8388.00	7550	20230208	-32.58	4800	20231023	6.04	7550	-32.58	20230208	4800	6.04	20231023	7550	-32.58	20230208	4800	6.04	20231023	1.23	N	260930	500	96 억	148561	N	N	0	N	N
145	20231205	090901	57	100.00	KOSDAQ	화학	N	N	N	N	N	5150	50	2	0.98	745760	146	0.68	5100	5150	5100	6630	3570	5100	5107.95	0.77	0	-26	5246	5172	5126	5052	5006	5150	5030	97	1530	500	3460	10	1	19341591	996	-5.64	0.61	12	0.00	-913.00	8388.00	7550	20230208	-31.79	4800	20231023	7.29	7550	-31.79	20230208	4800	7.29	20231023	7550	-31.79	20230208	4800	7.29	20231023	1.23	N	260930	500	96 억	148561	N	N	0	N	N
146	20231204	160858	57	100.00	KOSDAQ	화학	N	N	N	N	N	5100	-150	5	-2.86	109124850	21364	164.57	5160	5200	5080	6820	3680	5250	5108.00	0.78	0	-1377	5370	5310	5200	5140	5030	5340	5170	97	1570	500	3570	10	1	19341591	986	-5.59	0.61	12	0.11	-913.00	8388.00	7550	20230208	-32.45	4800	20231023	6.25	7550	-32.45	20230208	4800	6.25	20231023	7550	-32.45	20230208	4800	6.25	20231023	1.23	N	260930	500	96 억	149932	N	N	0	N	N
147	20231204	150901	57	100.00	KOSDAQ	화학	N	N	N	N	N	5110	-140	5	-2.67	95478210	18688	143.95	5160	5200	5080	6820	3680	5250	5109.07	0.78	0	-1006	5370	5310	5200	5140	5030	5340	5170	97	1570	500	3570	10	1	19341591	988	-5.60	0.61	12	0.10	-913.00	8388.00	7550	20230208	-32.32	4800	20231023	6.46	7550	-32.32	20230208	4800	6.46	20231023	7550	-32.32	20230208	4800	6.46	20231023	1.23	N	260930	500	96 억	149932	N	N	0	N	N
148	20231204	140855	57	100.00	KOSDAQ	화학	N	N	N	N	N	5090	-160	5	-3.05	84244980	16487	127.00	5160	5200	5080	6820	3680	5250	5109.78	0.78	0	-2064	5370	5310	5200	5140	5030	5340	5170	97	1570	500	3570	10	1	19341591	984	-5.58	0.61	12	0.09	-913.00	8388.00	7550	20230208	-32.58	4800	20231023	6.04	7550	-32.58	20230208	4800	6.04	20231023	7550	-32.58	20230208	4800	6.04	20231023	1.23	N	260930	500	96 억	149932	N	N	0	N	N
149	20231204	130854	57	100.00	KOSDAQ	화학	N	N	N	N	N	5080	-170	5	-3.24	76294150	14925	114.97	5160	5200	5080	6820	3680	5250	5111.84	0.78	0	-2048	5370	5310	5200	5140	5030	5340	5170	97	1570	500	3570	10	1	19341591	983	-5.56	0.61	12	0.08	-913.00	8388.00	7550	20230208	-32.72	4800	20231023	5.83	7550	-32.72	20230208	4800	5.83	20231023	7550	-32.72	20230208	4800	5.83	20231023	1.23	N	260930	500	96 억	149932	N	N	0	N	N
150	20231204	120856	57	100.00	KOSDAQ	화학	N	N	N	N	N	5090	-160	5	-3.05	72019110	14085	108.50	5160	5200	5080	6820	3680	5250	5113.18	0.78	0	-2052	5370	5310	5200	5140	5030	5340	5170	97	1570	500	3570	10	1	19341591	984	-5.58	0.61	12	0.07	-913.00	8388.00	7550	20230208	-32.58	4800	20231023	6.04	7550	-32.58	20230208	4800	6.04	20231023	7550	-32.58	20230208	4800	6.04	20231023	1.23	N	260930	500	96 억	149932	N	N	0	N	N
151	20231204	110857	57	100.00	KOSDAQ	화학	N	N	N	N	N	5120	-130	5	-2.48	66991470	13098	100.89	5160	5200	5080	6820	3680	5250	5114.63	0.78	0	-2069	5370	5310	5200	5140	5030	5340	5170	97	1570	500	3570	10	1	19341591	990	-5.61	0.61	12	0.07	-913.00	8388.00	7550	20230208	-32.19	4800	20231023	6.67	7550	-32.19	20230208	4800	6.67	20231023	7550	-32.19	20230208	4800	6.67	20231023	1.23	N	260930	500	96 억	149932	N	N	0	N	N
152	20231204	100856	57	100.00	KOSDAQ	화학	N	N	N	N	N	5080	-170	5	-3.24	40973300	8001	61.63	5160	5200	5080	6820	3680	5250	5121.02	0.78	0	-2092	5370	5310	5200	5140	5030	5340	5170	97	1570	500	3570	10	1	19341591	983	-5.56	0.61	12	0.04	-913.00	8388.00	7550	20230208	-32.72	4800	20231023	5.83	7550	-32.72	20230208	4800	5.83	20231023	7550	-32.72	20230208	4800	5.83	20231023	1.23	N	260930	500	96 억	149932	N	N	0	N	N
153	20231204	090855	57	100.00	KOSDAQ	화학	N	N	N	N	N	5110	-140	5	-2.67	11689610	2273	17.51	5160	5200	5110	6820	3680	5250	5142.81	0.78	0	-976	5370	5310	5200	5140	5030	5340	5170	97	1570	500	3570	10	1	19341591	988	-5.60	0.61	12	0.01	-913.00	8388.00	7550	20230208	-32.32	4800	20231023	6.46	7550	-32.32	20230208	4800	6.46	20231023	7550	-32.32	20230208	4800	6.46	20231023	1.23	N	260930	500	96 억	149932	N	N	0	N	N
154	20231201	160857	57	100.00	KOSDAQ	화학	N	N	N	N	N	5250	50	2	0.96	66244940	12897	81.57	5200	5260	5090	6760	3640	5200	5136.38	0.79	0	-1927	5366	5282	5176	5092	4986	5295	5105	97	1560	500	3530	10	1	19341591	1015	-5.75	0.63	12	0.07	-913.00	8388.00	7550	20230208	-30.46	4800	20231023	9.38	7550	-30.46	20230208	4800	9.38	20231023	7550	-30.46	20230208	4800	9.38	20231023	1.23	N	260930	500	96 억	151857	N	N	0	N	N
155	20231201	150853	57	100.00	KOSDAQ	화학	N	N	N	N	N	5120	-80	5	-1.54	55579940	10844	68.59	5200	5260	5090	6760	3640	5200	5125.33	0.79	0	-1789	5366	5282	5176	5092	4986	5295	5105	97	1560	500	3530	10	1	19341591	990	-5.61	0.61	12	0.06	-913.00	8388.00	7550	20230208	-32.19	4800	20231023	6.67	7550	-32.19	20230208	4800	6.67	20231023	7550	-32.19	20230208	4800	6.67	20231023	1.23	N	260930	500	96 억	151857	N	N	0	N	N
156	20231201	140853	57	100.00	KOSDAQ	화학	N	N	N	N	N	5110	-90	5	-1.73	46169110	9005	56.96	5200	5260	5090	6760	3640	5200	5126.96	0.79	0	-2111	5366	5282	5176	5092	4986	5295	5105	97	1560	500	3530	10	1	19341591	988	-5.60	0.61	12	0.05	-913.00	8388.00	7550	20230208	-32.32	4800	20231023	6.46	7550	-32.32	20230208	4800	6.46	20231023	7550	-32.32	20230208	4800	6.46	20231023	1.23	N	260930	500	96 억	151857	N	N	0	N	N
157	20231201	130855	57	100.00	KOSDAQ	화학	N	N	N	N	N	5090	-110	5	-2.12	37301050	7266	45.96	5200	5260	5090	6760	3640	5200	5133.53	0.79	0	-2148	5366	5282	5176	5092	4986	5295	5105	97	1560	500	3530	10	1	19341591	984	-5.58	0.61	12	0.04	-913.00	8388.00	7550	20230208	-32.58	4800	20231023	6.04	7550	-32.58	20230208	4800	6.04	20231023	7550	-32.58	20230208	4800	6.04	20231023	1.23	N	260930	500	96 억	151857	N	N	0	N	N
158	20231201	120900	57	100.00	KOSDAQ	화학	N	N	N	N	N	5110	-90	5	-1.73	31114210	6053	38.29	5200	5260	5100	6760	3640	5200	5140.18	0.79	0	-2117	5366	5282	5176	5092	4986	5295	5105	97	1560	500	3530	10	1	19341591	988	-5.60	0.61	12	0.03	-913.00	8388.00	7550	20230208	-32.32	4800	20231023	6.46	7550	-32.32	20230208	4800	6.46	20231023	7550	-32.32	20230208	4800	6.46	20231023	1.23	N	260930	500	96 억	151857	N	N	0	N	N
159	20231201	110855	57	100.00	KOSDAQ	화학	N	N	N	N	N	5150	-50	5	-0.96	17125150	3323	21.02	5200	5260	5130	6760	3640	5200	5153.35	0.79	0	-801	5366	5282	5176	5092	4986	5295	5105	97	1560	500	3530	10	1	19341591	996	-5.64	0.61	12	0.02	-913.00	8388.00	7550	20230208	-31.79	4800	20231023	7.29	7550	-31.79	20230208	4800	7.29	20231023	7550	-31.79	20230208	4800	7.29	20231023	1.23	N	260930	500	96 억	151857	N	N	0	N	N
160	20231201	100902	57	100.00	KOSDAQ	화학	N	N	N	N	N	5220	20	2	0.38	8639460	1677	10.61	5200	5260	5130	6760	3640	5200	5151.39	0.79	0	-427	5366	5282	5176	5092	4986	5295	5105	97	1560	500	3530	10	1	19341591	1010	-5.72	0.62	12	0.01	-913.00	8388.00	7550	20230208	-30.86	4800	20231023	8.75	7550	-30.86	20230208	4800	8.75	20231023	7550	-30.86	20230208	4800	8.75	20231023	1.23	N	260930	500	96 억	151857	N	N	0	N	N
161	20231201	090852	57	100.00	KOSDAQ	화학	N	N	N	N	N	5180	-20	5	-0.38	197210	38	0.24	5200	5260	5170	6760	3640	5200	5185.00	0.79	0	-22	5366	5282	5176	5092	4986	5295	5105	97	1560	500	3530	10	1	19341591	1002	-5.67	0.62	12	0.00	-913.00	8388.00	7550	20230208	-31.39	4800	20231023	7.92	7550	-31.39	20230208	4800	7.92	20231023	7550	-31.39	20230208	4800	7.92	20231023	1.23	N	260930	500	96 억	151857	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History