KissMeData/239890/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

70 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	161124	57	100.00	KOSDAQ	화학	N	N	N	N	N	24300	-350	5	-1.42	1158621550	47833	62.82	24650	24650	24100	32000	17300	24650	24221.55	5.45	-9349	-14944	25383	25016	24433	24066	23483	25200	24250	50	7350	500	17740	50	1	9935755	2414	29.56	7.86	12	0.48	822.00	3090.00	28400	20230518	-14.44	13660	20230125	77.89	28400	-14.44	20230518	13660	77.89	20230125	28400	-14.44	20230518	13660	77.89	20230125	2.22	N	239890	500	49 억	541980	N	N	4	N	N
3	20231229	151110	57	100.00	KOSDAQ	화학	N	N	N	N	N	24300	-350	5	-1.42	1158621550	47833	62.82	24650	24650	24100	32000	17300	24650	24221.55	5.45	-9349	-14944	25383	25016	24433	24066	23483	25200	24250	50	7350	500	17740	50	1	9935755	2414	29.56	7.86	12	0.48	822.00	3090.00	28400	20230518	-14.44	13660	20230125	77.89	28400	-14.44	20230518	13660	77.89	20230125	28400	-14.44	20230518	13660	77.89	20230125	2.22	N	239890	500	49 억	541980	N	N	4	N	N
4	20231229	141109	57	100.00	KOSDAQ	화학	N	N	N	N	N	24300	-350	5	-1.42	1158621550	47833	62.82	24650	24650	24100	32000	17300	24650	24221.55	5.45	-9349	-14944	25383	25016	24433	24066	23483	25200	24250	50	7350	500	17740	50	1	9935755	2414	29.56	7.86	12	0.48	822.00	3090.00	28400	20230518	-14.44	13660	20230125	77.89	28400	-14.44	20230518	13660	77.89	20230125	28400	-14.44	20230518	13660	77.89	20230125	2.22	N	239890	500	49 억	541980	N	N	4	N	N
5	20231229	131111	57	100.00	KOSDAQ	화학	N	N	N	N	N	24300	-350	5	-1.42	1158621550	47833	62.82	24650	24650	24100	32000	17300	24650	24221.55	5.45	-9349	-14944	25383	25016	24433	24066	23483	25200	24250	50	7350	500	17740	50	1	9935755	2414	29.56	7.86	12	0.48	822.00	3090.00	28400	20230518	-14.44	13660	20230125	77.89	28400	-14.44	20230518	13660	77.89	20230125	28400	-14.44	20230518	13660	77.89	20230125	2.22	N	239890	500	49 억	541980	N	N	4	N	N
6	20231229	121113	57	100.00	KOSDAQ	화학	N	N	N	N	N	24300	-350	5	-1.42	1158621550	47833	62.82	24650	24650	24100	32000	17300	24650	24221.55	5.45	-9349	-14944	25383	25016	24433	24066	23483	25200	24250	50	7350	500	17740	50	1	9935755	2414	29.56	7.86	12	0.48	822.00	3090.00	28400	20230518	-14.44	13660	20230125	77.89	28400	-14.44	20230518	13660	77.89	20230125	28400	-14.44	20230518	13660	77.89	20230125	2.22	N	239890	500	49 억	541980	N	N	4	N	N
7	20231229	111023	57	100.00	KOSDAQ	화학	N	N	N	N	N	24300	-350	5	-1.42	1158621550	47833	62.82	24650	24650	24100	32000	17300	24650	24221.55	5.45	-9349	-14944	25383	25016	24433	24066	23483	25200	24250	50	7350	500	17740	50	1	9935755	2414	29.56	7.86	12	0.48	822.00	3090.00	28400	20230518	-14.44	13660	20230125	77.89	28400	-14.44	20230518	13660	77.89	20230125	28400	-14.44	20230518	13660	77.89	20230125	2.22	N	239890	500	49 억	541980	N	N	4	N	N
8	20231229	101034	57	100.00	KOSDAQ	화학	N	N	N	N	N	24300	-350	5	-1.42	1158621550	47833	62.82	24650	24650	24100	32000	17300	24650	24221.55	5.45	-9349	-14944	25383	25016	24433	24066	23483	25200	24250	50	7350	500	17740	50	1	9935755	2414	29.56	7.86	12	0.48	822.00	3090.00	28400	20230518	-14.44	13660	20230125	77.89	28400	-14.44	20230518	13660	77.89	20230125	28400	-14.44	20230518	13660	77.89	20230125	2.22	N	239890	500	49 억	541980	N	N	4	N	N
9	20231229	091033	57	100.00	KOSDAQ	화학	N	N	N	N	N	24300	-350	5	-1.42	1158621550	47833	62.82	24650	24650	24100	32000	17300	24650	24221.55	5.45	-9349	-14944	25383	25016	24433	24066	23483	25200	24250	50	7350	500	17740	50	1	9935755	2414	29.56	7.86	12	0.48	822.00	3090.00	28400	20230518	-14.44	13660	20230125	77.89	28400	-14.44	20230518	13660	77.89	20230125	28400	-14.44	20230518	13660	77.89	20230125	2.22	N	239890	500	49 억	541980	N	N	4	N	N
10	20231228	161022	57	100.00	KOSDAQ	화학	N	N	N	N	N	24300	-350	5	-1.42	1153828250	47636	62.56	24650	24650	24100	32000	17300	24650	24221.55	5.55	0	-14944	25383	25016	24433	24066	23483	25200	24250	50	7350	500	17740	50	1	9935755	2414	29.56	7.86	12	0.48	822.00	3090.00	28400	20230518	-14.44	13660	20230125	77.89	28400	-14.44	20230518	13660	77.89	20230125	28400	-14.44	20230518	13660	77.89	20230125	2.22	N	239890	500	49 억	551329	N	N	4	N	N
11	20231228	151030	57	100.00	KOSDAQ	화학	N	N	N	N	N	24200	-450	5	-1.83	1056122500	43611	57.27	24650	24650	24100	32000	17300	24650	24216.80	5.55	0	-14336	25383	25016	24433	24066	23483	25200	24250	50	7350	500	17740	50	1	9935755	2404	29.44	7.83	12	0.44	822.00	3090.00	28400	20230518	-14.79	13660	20230125	77.16	28400	-14.79	20230518	13660	77.16	20230125	28400	-14.79	20230518	13660	77.16	20230125	2.22	N	239890	500	49 억	551329	N	N	3	N	N
12	20231228	141021	57	100.00	KOSDAQ	화학	N	N	N	N	N	24150	-500	5	-2.03	919782750	37983	49.88	24650	24650	24100	32000	17300	24650	24215.55	5.55	0	-13077	25383	25016	24433	24066	23483	25200	24250	50	7350	500	17740	50	1	9935755	2399	29.38	7.82	12	0.38	822.00	3090.00	28400	20230518	-14.96	13660	20230125	76.79	28400	-14.96	20230518	13660	76.79	20230125	28400	-14.96	20230518	13660	76.79	20230125	2.22	N	239890	500	49 억	551329	N	N	3	N	N
13	20231228	131022	57	100.00	KOSDAQ	화학	N	N	N	N	N	24150	-500	5	-2.03	723692750	29854	39.20	24650	24650	24100	32000	17300	24650	24240.96	5.55	0	-11332	25383	25016	24433	24066	23483	25200	24250	50	7350	500	17740	50	1	9935755	2399	29.38	7.82	12	0.30	822.00	3090.00	28400	20230518	-14.96	13660	20230125	76.79	28400	-14.96	20230518	13660	76.79	20230125	28400	-14.96	20230518	13660	76.79	20230125	2.22	N	239890	500	49 억	551329	N	N	3	N	N
14	20231228	121025	57	100.00	KOSDAQ	화학	N	N	N	N	N	24150	-500	5	-2.03	646421950	26659	35.01	24650	24650	24100	32000	17300	24650	24247.67	5.55	0	-9376	25383	25016	24433	24066	23483	25200	24250	50	7350	500	17740	50	1	9935755	2399	29.38	7.82	12	0.27	822.00	3090.00	28400	20230518	-14.96	13660	20230125	76.79	28400	-14.96	20230518	13660	76.79	20230125	28400	-14.96	20230518	13660	76.79	20230125	2.22	N	239890	500	49 억	551329	N	N	3	N	N
15	20231228	111026	57	100.00	KOSDAQ	화학	N	N	N	N	N	24200	-450	5	-1.83	474184500	19534	25.65	24650	24650	24150	32000	17300	24650	24274.67	5.55	0	-4736	25383	25016	24433	24066	23483	25200	24250	50	7350	500	17740	50	1	9935755	2404	29.44	7.83	12	0.20	822.00	3090.00	28400	20230518	-14.79	13660	20230125	77.16	28400	-14.79	20230518	13660	77.16	20230125	28400	-14.79	20230518	13660	77.16	20230125	2.22	N	239890	500	49 억	551329	N	N	3	N	N
16	20231228	101023	57	100.00	KOSDAQ	화학	N	N	N	N	N	24200	-450	5	-1.83	320137000	13176	17.30	24650	24650	24150	32000	17300	24650	24296.76	5.55	0	-1364	25383	25016	24433	24066	23483	25200	24250	50	7350	500	17740	50	1	9935755	2404	29.44	7.83	12	0.13	822.00	3090.00	28400	20230518	-14.79	13660	20230125	77.16	28400	-14.79	20230518	13660	77.16	20230125	28400	-14.79	20230518	13660	77.16	20230125	2.22	N	239890	500	49 억	551329	N	N	3	N	N
17	20231228	091027	57	100.00	KOSDAQ	화학	N	N	N	N	N	24300	-350	5	-1.42	71085750	2918	3.83	24650	24650	24250	32000	17300	24650	24360.33	5.55	0	-1279	25383	25016	24433	24066	23483	25200	24250	50	7350	500	17740	50	1	9935755	2414	29.56	7.86	12	0.03	822.00	3090.00	28400	20230518	-14.44	13660	20230125	77.89	28400	-14.44	20230518	13660	77.89	20230125	28400	-14.44	20230518	13660	77.89	20230125	2.22	N	239890	500	49 억	551329	N	N	3	N	N
18	20231227	161012	57	100.00	KOSDAQ	화학	N	N	N	N	N	24650	650	2	2.71	1854603950	76058	79.05	24150	24800	23850	31200	16800	24000	24383.21	5.42	15	13038	25000	24500	24200	23700	23400	24350	23550	50	7200	500	17280	50	1	9935755	2449	29.99	7.98	12	0.77	822.00	3090.00	28400	20230518	-13.20	13660	20230125	80.45	28400	-13.20	20230518	13660	80.45	20230125	28400	-13.20	20230518	13660	80.45	20230125	2.20	N	239890	500	49 억	538756	N	N	3	N	N
19	20231227	151027	57	100.00	KOSDAQ	화학	N	N	N	N	N	24550	550	2	2.29	1801960100	73918	76.82	24150	24800	23850	31200	16800	24000	24377.83	5.42	15	12837	25000	24500	24200	23700	23400	24350	23550	50	7200	500	17280	50	1	9935755	2439	29.87	7.94	12	0.74	822.00	3090.00	28400	20230518	-13.56	13660	20230125	79.72	28400	-13.56	20230518	13660	79.72	20230125	28400	-13.56	20230518	13660	79.72	20230125	2.20	N	239890	500	49 억	538756	N	N	5	N	N
20	20231227	141022	57	100.00	KOSDAQ	화학	N	N	N	N	N	24450	450	2	1.88	1133948600	46794	48.63	24150	24500	23850	31200	16800	24000	24232.78	5.42	15	11341	25000	24500	24200	23700	23400	24350	23550	50	7200	500	17280	50	1	9935755	2429	29.74	7.91	12	0.47	822.00	3090.00	28400	20230518	-13.91	13660	20230125	78.99	28400	-13.91	20230518	13660	78.99	20230125	28400	-13.91	20230518	13660	78.99	20230125	2.20	N	239890	500	49 억	538756	N	N	5	N	N
21	20231227	131014	57	100.00	KOSDAQ	화학	N	N	N	N	N	24400	400	2	1.67	975161850	40290	41.87	24150	24500	23850	31200	16800	24000	24203.57	5.42	15	9956	25000	24500	24200	23700	23400	24350	23550	50	7200	500	17280	50	1	9935755	2424	29.68	7.90	12	0.41	822.00	3090.00	28400	20230518	-14.08	13660	20230125	78.62	28400	-14.08	20230518	13660	78.62	20230125	28400	-14.08	20230518	13660	78.62	20230125	2.20	N	239890	500	49 억	538756	N	N	5	N	N
22	20231227	121015	57	100.00	KOSDAQ	화학	N	N	N	N	N	24300	300	2	1.25	720852550	29863	31.04	24150	24450	23850	31200	16800	24000	24138.65	5.42	15	7655	25000	24500	24200	23700	23400	24350	23550	50	7200	500	17280	50	1	9935755	2414	29.56	7.86	12	0.30	822.00	3090.00	28400	20230518	-14.44	13660	20230125	77.89	28400	-14.44	20230518	13660	77.89	20230125	28400	-14.44	20230518	13660	77.89	20230125	2.20	N	239890	500	49 억	538756	N	N	5	N	N
23	20231227	111024	57	100.00	KOSDAQ	화학	N	N	N	N	N	24450	450	2	1.88	564262250	23411	24.33	24150	24450	23850	31200	16800	24000	24102.44	5.42	15	6337	25000	24500	24200	23700	23400	24350	23550	50	7200	500	17280	50	1	9935755	2429	29.74	7.91	12	0.24	822.00	3090.00	28400	20230518	-13.91	13660	20230125	78.99	28400	-13.91	20230518	13660	78.99	20230125	28400	-13.91	20230518	13660	78.99	20230125	2.20	N	239890	500	49 억	538756	N	N	5	N	N
24	20231227	101022	57	100.00	KOSDAQ	화학	N	N	N	N	N	23900	-100	5	-0.42	401340100	16672	17.33	24150	24300	23850	31200	16800	24000	24072.70	5.42	15	1672	25000	24500	24200	23700	23400	24350	23550	50	7200	500	17280	50	1	9935755	2375	29.08	7.73	12	0.17	822.00	3090.00	28400	20230518	-15.85	13660	20230125	74.96	28400	-15.85	20230518	13660	74.96	20230125	28400	-15.85	20230518	13660	74.96	20230125	2.20	N	239890	500	49 억	538756	N	N	5	N	N
25	20231227	091025	57	100.00	KOSDAQ	화학	N	N	N	N	N	24200	200	2	0.83	66957550	2781	2.89	24150	24200	23900	31200	16800	24000	24076.79	5.42	15	1053	25000	24500	24200	23700	23400	24350	23550	50	7200	500	17280	50	1	9935755	2404	29.44	7.83	12	0.03	822.00	3090.00	28400	20230518	-14.79	13660	20230125	77.16	28400	-14.79	20230518	13660	77.16	20230125	28400	-14.79	20230518	13660	77.16	20230125	2.20	N	239890	500	49 억	538756	N	N	5	N	N
26	20231226	161023	57	100.00	KOSDAQ	화학	N	N	N	N	N	24000	-350	5	-1.44	2327841550	96098	165.64	24700	24700	23900	31650	17050	24350	24223.65	5.54	0	-15944	24850	24600	24300	24050	23750	24450	23900	50	7300	500	17530	50	1	9935755	2385	29.20	7.77	12	0.97	822.00	3090.00	28400	20230518	-15.49	13660	20230125	75.70	28400	-15.49	20230518	13660	75.70	20230125	28400	-15.49	20230518	13660	75.70	20230125	2.14	N	239890	500	49 억	549977	N	N	5	N	N
27	20231226	151022	57	100.00	KOSDAQ	화학	N	N	N	N	N	24000	-350	5	-1.44	2206281100	91026	156.90	24700	24700	23900	31650	17050	24350	24237.92	5.54	0	-16209	24850	24600	24300	24050	23750	24450	23900	50	7300	500	17530	50	1	9935755	2385	29.20	7.77	12	0.92	822.00	3090.00	28400	20230518	-15.49	13660	20230125	75.70	28400	-15.49	20230518	13660	75.70	20230125	28400	-15.49	20230518	13660	75.70	20230125	2.14	N	239890	500	49 억	549977	N	N	18	N	N
28	20231226	141025	57	100.00	KOSDAQ	화학	N	N	N	N	N	24200	-150	5	-0.62	2045608200	84365	145.41	24700	24700	23900	31650	17050	24350	24247.12	5.54	0	-14406	24850	24600	24300	24050	23750	24450	23900	50	7300	500	17530	50	1	9935755	2404	29.44	7.83	12	0.85	822.00	3090.00	28400	20230518	-14.79	13660	20230125	77.16	28400	-14.79	20230518	13660	77.16	20230125	28400	-14.79	20230518	13660	77.16	20230125	2.14	N	239890	500	49 억	549977	N	N	18	N	N
29	20231226	131023	57	100.00	KOSDAQ	화학	N	N	N	N	N	24000	-350	5	-1.44	1951668300	80458	138.68	24700	24700	23900	31650	17050	24350	24256.98	5.54	0	-12585	24850	24600	24300	24050	23750	24450	23900	50	7300	500	17530	50	1	9935755	2385	29.20	7.77	12	0.81	822.00	3090.00	28400	20230518	-15.49	13660	20230125	75.70	28400	-15.49	20230518	13660	75.70	20230125	28400	-15.49	20230518	13660	75.70	20230125	2.14	N	239890	500	49 억	549977	N	N	18	N	N
30	20231226	121022	57	100.00	KOSDAQ	화학	N	N	N	N	N	24000	-350	5	-1.44	1750336750	72060	124.20	24700	24700	23950	31650	17050	24350	24289.99	5.54	0	-11414	24850	24600	24300	24050	23750	24450	23900	50	7300	500	17530	50	1	9935755	2385	29.20	7.77	12	0.73	822.00	3090.00	28400	20230518	-15.49	13660	20230125	75.70	28400	-15.49	20230518	13660	75.70	20230125	28400	-15.49	20230518	13660	75.70	20230125	2.14	N	239890	500	49 억	549977	N	N	18	N	N
31	20231226	111027	57	100.00	KOSDAQ	화학	N	N	N	N	N	24100	-250	5	-1.03	1489029250	61188	105.47	24700	24700	24100	31650	17050	24350	24335.31	5.54	0	-7474	24850	24600	24300	24050	23750	24450	23900	50	7300	500	17530	50	1	9935755	2395	29.32	7.80	12	0.62	822.00	3090.00	28400	20230518	-15.14	13660	20230125	76.43	28400	-15.14	20230518	13660	76.43	20230125	28400	-15.14	20230518	13660	76.43	20230125	2.14	N	239890	500	49 억	549977	N	N	18	N	N
32	20231226	101021	57	100.00	KOSDAQ	화학	N	N	N	N	N	24250	-100	5	-0.41	1191653150	48893	84.27	24700	24700	24150	31650	17050	24350	24372.67	5.54	0	-522	24850	24600	24300	24050	23750	24450	23900	50	7300	500	17530	50	1	9935755	2409	29.50	7.85	12	0.49	822.00	3090.00	28400	20230518	-14.61	13660	20230125	77.53	28400	-14.61	20230518	13660	77.53	20230125	28400	-14.61	20230518	13660	77.53	20230125	2.14	N	239890	500	49 억	549977	N	N	18	N	N
33	20231226	091023	57	100.00	KOSDAQ	화학	N	N	N	N	N	24300	-50	5	-0.21	193151550	7920	13.65	24700	24700	24250	31650	17050	24350	24387.82	5.54	0	-1818	24850	24600	24300	24050	23750	24450	23900	50	7300	500	17530	50	1	9935755	2414	29.56	7.86	12	0.08	822.00	3090.00	28400	20230518	-14.44	13660	20230125	77.89	28400	-14.44	20230518	13660	77.89	20230125	28400	-14.44	20230518	13660	77.89	20230125	2.14	N	239890	500	49 억	549977	N	N	18	N	N
34	20231222	161007	57	100.00	KOSDAQ	화학	N	N	N	N	N	24350	-100	5	-0.41	1403937100	57791	42.99	24550	24550	24000	31750	17150	24450	24293.09	5.67	0	-16886	25450	24950	24100	23600	22750	25200	23850	50	7300	500	17600	50	1	9935755	2419	29.62	7.88	12	0.58	822.00	3090.00	28400	20230518	-14.26	13660	20230125	78.26	28400	-14.26	20230518	13660	78.26	20230125	28400	-14.26	20230518	13660	78.26	20230125	2.11	N	239890	500	49 억	563405	N	N	18	N	N
35	20231222	151005	57	100.00	KOSDAQ	화학	N	N	N	N	N	24350	-100	5	-0.41	1305239650	53729	39.97	24550	24550	24000	31750	17150	24450	24292.74	5.67	0	-16349	25450	24950	24100	23600	22750	25200	23850	50	7300	500	17600	50	1	9935755	2419	29.62	7.88	12	0.54	822.00	3090.00	28400	20230518	-14.26	13660	20230125	78.26	28400	-14.26	20230518	13660	78.26	20230125	28400	-14.26	20230518	13660	78.26	20230125	2.11	N	239890	500	49 억	563405	N	N	460	N	N
36	20231222	141002	57	100.00	KOSDAQ	화학	N	N	N	N	N	24400	-50	5	-0.20	940630000	38744	28.82	24550	24550	24000	31750	17150	24450	24277.66	5.67	0	-11741	25450	24950	24100	23600	22750	25200	23850	50	7300	500	17600	50	1	9935755	2424	29.68	7.90	12	0.39	822.00	3090.00	28400	20230518	-14.08	13660	20230125	78.62	28400	-14.08	20230518	13660	78.62	20230125	28400	-14.08	20230518	13660	78.62	20230125	2.11	N	239890	500	49 억	563405	N	N	460	N	N
37	20231222	131004	57	100.00	KOSDAQ	화학	N	N	N	N	N	24300	-150	5	-0.61	804290250	33151	24.66	24550	24550	24000	31750	17150	24450	24260.88	5.67	0	-8586	25450	24950	24100	23600	22750	25200	23850	50	7300	500	17600	50	1	9935755	2414	29.56	7.86	12	0.33	822.00	3090.00	28400	20230518	-14.44	13660	20230125	77.89	28400	-14.44	20230518	13660	77.89	20230125	28400	-14.44	20230518	13660	77.89	20230125	2.11	N	239890	500	49 억	563405	N	N	460	N	N
38	20231222	121003	57	100.00	KOSDAQ	화학	N	N	N	N	N	24250	-200	5	-0.82	698350450	28799	21.42	24550	24550	24000	31750	17150	24450	24248.46	5.67	0	-6958	25450	24950	24100	23600	22750	25200	23850	50	7300	500	17600	50	1	9935755	2409	29.50	7.85	12	0.29	822.00	3090.00	28400	20230518	-14.61	13660	20230125	77.53	28400	-14.61	20230518	13660	77.53	20230125	28400	-14.61	20230518	13660	77.53	20230125	2.11	N	239890	500	49 억	563405	N	N	460	N	N
39	20231222	111002	57	100.00	KOSDAQ	화학	N	N	N	N	N	24300	-150	5	-0.61	524675550	21680	16.13	24550	24550	24000	31750	17150	24450	24199.82	5.67	0	-5599	25450	24950	24100	23600	22750	25200	23850	50	7300	500	17600	50	1	9935755	2414	29.56	7.86	12	0.22	822.00	3090.00	28400	20230518	-14.44	13660	20230125	77.89	28400	-14.44	20230518	13660	77.89	20230125	28400	-14.44	20230518	13660	77.89	20230125	2.11	N	239890	500	49 억	563405	N	N	460	N	N
40	20231222	100958	57	100.00	KOSDAQ	화학	N	N	N	N	N	24100	-350	5	-1.43	371827000	15389	11.45	24550	24550	24000	31750	17150	24450	24160.10	5.67	0	-5062	25450	24950	24100	23600	22750	25200	23850	50	7300	500	17600	50	1	9935755	2395	29.32	7.80	12	0.15	822.00	3090.00	28400	20230518	-15.14	13660	20230125	76.43	28400	-15.14	20230518	13660	76.43	20230125	28400	-15.14	20230518	13660	76.43	20230125	2.11	N	239890	500	49 억	563405	N	N	460	N	N
41	20231222	091003	57	100.00	KOSDAQ	화학	N	N	N	N	N	24350	-100	5	-0.41	61924050	2542	1.89	24550	24550	24150	31750	17150	24450	24356.92	5.67	0	-1167	25450	24950	24100	23600	22750	25200	23850	50	7300	500	17600	50	1	9935755	2419	29.62	7.88	12	0.03	822.00	3090.00	28400	20230518	-14.26	13660	20230125	78.26	28400	-14.26	20230518	13660	78.26	20230125	28400	-14.26	20230518	13660	78.26	20230125	2.11	N	239890	500	49 억	563405	N	N	460	N	N
42	20231221	160956	57	100.00	KOSDAQ	화학	N	N	N	N	N	24450	1000	2	4.26	3233391200	133827	206.30	23450	24600	23250	30450	16450	23450	24159.28	5.69	0	-7586	24250	23850	23650	23250	23050	23750	23150	50	7000	500	16880	50	1	9935755	2429	29.74	7.91	12	1.35	822.00	3090.00	28400	20230518	-13.91	13660	20230125	78.99	28400	-13.91	20230518	13660	78.99	20230125	28400	-13.91	20230518	13660	78.99	20230125	2.23	N	239890	500	49 억	565150	N	N	460	N	N
43	20231221	151000	57	100.00	KOSDAQ	화학	N	N	N	N	N	24200	750	2	3.20	3063190050	126850	195.54	23450	24600	23250	30450	16450	23450	24148.13	5.69	0	-6593	24250	23850	23650	23250	23050	23750	23150	50	7000	500	16880	50	1	9935755	2404	29.44	7.83	12	1.28	822.00	3090.00	28400	20230518	-14.79	13660	20230125	77.16	28400	-14.79	20230518	13660	77.16	20230125	28400	-14.79	20230518	13660	77.16	20230125	2.23	N	239890	500	49 억	565150	N	N	1	N	N
44	20231221	140956	57	100.00	KOSDAQ	화학	N	N	N	N	N	24200	750	2	3.20	2757949300	114267	176.14	23450	24600	23250	30450	16450	23450	24136.01	5.69	0	-3385	24250	23850	23650	23250	23050	23750	23150	50	7000	500	16880	50	1	9935755	2404	29.44	7.83	12	1.15	822.00	3090.00	28400	20230518	-14.79	13660	20230125	77.16	28400	-14.79	20230518	13660	77.16	20230125	28400	-14.79	20230518	13660	77.16	20230125	2.23	N	239890	500	49 억	565150	N	N	1	N	N
45	20231221	130954	57	100.00	KOSDAQ	화학	N	N	N	N	N	24100	650	2	2.77	2367316000	98124	151.26	23450	24600	23250	30450	16450	23450	24125.76	5.69	0	-4350	24250	23850	23650	23250	23050	23750	23150	50	7000	500	16880	50	1	9935755	2395	29.32	7.80	12	0.99	822.00	3090.00	28400	20230518	-15.14	13660	20230125	76.43	28400	-15.14	20230518	13660	76.43	20230125	28400	-15.14	20230518	13660	76.43	20230125	2.23	N	239890	500	49 억	565150	N	N	1	N	N
46	20231221	121001	57	100.00	KOSDAQ	화학	N	N	N	N	N	24300	850	2	3.62	2172058000	90068	138.84	23450	24600	23250	30450	16450	23450	24115.76	5.69	0	-1955	24250	23850	23650	23250	23050	23750	23150	50	7000	500	16880	50	1	9935755	2414	29.56	7.86	12	0.91	822.00	3090.00	28400	20230518	-14.44	13660	20230125	77.89	28400	-14.44	20230518	13660	77.89	20230125	28400	-14.44	20230518	13660	77.89	20230125	2.23	N	239890	500	49 억	565150	N	N	1	N	N
47	20231221	111001	57	100.00	KOSDAQ	화학	N	N	N	N	N	24250	800	2	3.41	2037683250	84531	130.31	23450	24600	23250	30450	16450	23450	24105.75	5.69	0	-683	24250	23850	23650	23250	23050	23750	23150	50	7000	500	16880	50	1	9935755	2409	29.50	7.85	12	0.85	822.00	3090.00	28400	20230518	-14.61	13660	20230125	77.53	28400	-14.61	20230518	13660	77.53	20230125	28400	-14.61	20230518	13660	77.53	20230125	2.23	N	239890	500	49 억	565150	N	N	1	N	N
48	20231221	100956	57	100.00	KOSDAQ	화학	N	N	N	N	N	24250	800	2	3.41	1533944250	63699	98.19	23450	24600	23250	30450	16450	23450	24081.14	5.69	0	2478	24250	23850	23650	23250	23050	23750	23150	50	7000	500	16880	50	1	9935755	2409	29.50	7.85	12	0.64	822.00	3090.00	28400	20230518	-14.61	13660	20230125	77.53	28400	-14.61	20230518	13660	77.53	20230125	28400	-14.61	20230518	13660	77.53	20230125	2.23	N	239890	500	49 억	565150	N	N	1	N	N
49	20231221	090957	57	100.00	KOSDAQ	화학	N	N	N	N	N	23950	500	2	2.13	374471900	15797	24.35	23450	23950	23250	30450	16450	23450	23705.25	5.69	0	2051	24250	23850	23650	23250	23050	23750	23150	50	7000	500	16880	50	1	9935755	2380	29.14	7.75	12	0.16	822.00	3090.00	28400	20230518	-15.67	13660	20230125	75.33	28400	-15.67	20230518	13660	75.33	20230125	28400	-15.67	20230518	13660	75.33	20230125	2.23	N	239890	500	49 억	565150	N	N	1	N	N
50	20231220	161000	57	100.00	KOSDAQ	화학	N	N	N	N	N	23450	-350	5	-1.47	1525181750	64330	33.90	23750	24050	23450	30900	16700	23800	23708.70	5.81	0	-16534	25500	24650	23900	23050	22300	25075	23475	50	7100	500	17130	50	1	9935755	2330	28.53	7.59	12	0.65	822.00	3090.00	28400	20230518	-17.43	13660	20230125	71.67	28400	-17.43	20230518	13660	71.67	20230125	28400	-17.43	20230518	13660	71.67	20230125	2.23	N	239890	500	49 억	577227	N	N	1	N	N
51	20231220	151048	57	100.00	KOSDAQ	화학	N	N	N	N	N	23450	-350	5	-1.47	1408934100	59374	31.28	23750	24050	23450	30900	16700	23800	23729.76	5.81	0	-15332	25500	24650	23900	23050	22300	25075	23475	50	7100	500	17130	50	1	9935755	2330	28.53	7.59	12	0.60	822.00	3090.00	28400	20230518	-17.43	13660	20230125	71.67	28400	-17.43	20230518	13660	71.67	20230125	28400	-17.43	20230518	13660	71.67	20230125	2.23	N	239890	500	49 억	577227	N	N	3	N	N
52	20231220	141107	57	100.00	KOSDAQ	화학	N	N	N	N	N	23550	-250	5	-1.05	1221361150	51394	27.08	23750	24050	23450	30900	16700	23800	23764.63	5.81	0	-14021	25500	24650	23900	23050	22300	25075	23475	50	7100	500	17130	50	1	9935755	2340	28.65	7.62	12	0.52	822.00	3090.00	28400	20230518	-17.08	13660	20230125	72.40	28400	-17.08	20230518	13660	72.40	20230125	28400	-17.08	20230518	13660	72.40	20230125	2.23	N	239890	500	49 억	577227	N	N	3	N	N
53	20231220	131057	57	100.00	KOSDAQ	화학	N	N	N	N	N	23650	-150	5	-0.63	1034620950	43464	22.90	23750	24050	23550	30900	16700	23800	23804.09	5.81	0	-10630	25500	24650	23900	23050	22300	25075	23475	50	7100	500	17130	50	1	9935755	2350	28.77	7.65	12	0.44	822.00	3090.00	28400	20230518	-16.73	13660	20230125	73.13	28400	-16.73	20230518	13660	73.13	20230125	28400	-16.73	20230518	13660	73.13	20230125	2.23	N	239890	500	49 억	577227	N	N	3	N	N
54	20231220	120955	57	100.00	KOSDAQ	화학	N	N	N	N	N	23750	-50	5	-0.21	857219950	35975	18.96	23750	24050	23550	30900	16700	23800	23828.25	5.81	0	-5512	25500	24650	23900	23050	22300	25075	23475	50	7100	500	17130	50	1	9935755	2360	28.89	7.69	12	0.36	822.00	3090.00	28400	20230518	-16.37	13660	20230125	73.87	28400	-16.37	20230518	13660	73.87	20230125	28400	-16.37	20230518	13660	73.87	20230125	2.23	N	239890	500	49 억	577227	N	N	3	N	N
55	20231220	110957	57	100.00	KOSDAQ	화학	N	N	N	N	N	23850	50	2	0.21	735527400	30871	16.27	23750	24050	23550	30900	16700	23800	23825.87	5.81	0	-4289	25500	24650	23900	23050	22300	25075	23475	50	7100	500	17130	50	1	9935755	2370	29.01	7.72	12	0.31	822.00	3090.00	28400	20230518	-16.02	13660	20230125	74.60	28400	-16.02	20230518	13660	74.60	20230125	28400	-16.02	20230518	13660	74.60	20230125	2.23	N	239890	500	49 억	577227	N	N	3	N	N
56	20231220	100959	57	100.00	KOSDAQ	화학	N	N	N	N	N	23950	150	2	0.63	506908300	21282	11.21	23750	24050	23550	30900	16700	23800	23818.68	5.81	0	-1284	25500	24650	23900	23050	22300	25075	23475	50	7100	500	17130	50	1	9935755	2380	29.14	7.75	12	0.21	822.00	3090.00	28400	20230518	-15.67	13660	20230125	75.33	28400	-15.67	20230518	13660	75.33	20230125	28400	-15.67	20230518	13660	75.33	20230125	2.23	N	239890	500	49 억	577227	N	N	3	N	N
57	20231220	090955	57	100.00	KOSDAQ	화학	N	N	N	N	N	23750	-50	5	-0.21	234312250	9864	5.20	23750	24050	23550	30900	16700	23800	23754.07	5.81	0	-552	25500	24650	23900	23050	22300	25075	23475	50	7100	500	17130	50	1	9935755	2360	28.89	7.69	12	0.10	822.00	3090.00	28400	20230518	-16.37	13660	20230125	73.87	28400	-16.37	20230518	13660	73.87	20230125	28400	-16.37	20230518	13660	73.87	20230125	2.23	N	239890	500	49 억	577227	N	N	3	N	N
58	20231219	160956	57	100.00	KOSDAQ	화학	N	N	N	N	N	23800	700	2	3.03	4545066300	188347	361.41	23150	24750	23150	30000	16200	23100	24131.63	5.63	0	30094	23866	23482	23266	22882	22666	23375	22775	50	6900	500	16630	50	1	9935755	2365	28.95	7.70	12	1.90	822.00	3090.00	28400	20230518	-16.20	13660	20230125	74.23	28400	-16.20	20230518	13660	74.23	20230125	28400	-16.20	20230518	13660	74.23	20230125	2.16	N	239890	500	49 억	559541	N	N	3	N	N
59	20231219	151000	57	100.00	KOSDAQ	화학	N	N	N	N	N	23750	650	2	2.81	4416383050	182912	350.98	23150	24750	23150	30000	16200	23100	24145.14	5.63	0	29540	23866	23482	23266	22882	22666	23375	22775	50	6900	500	16630	50	1	9935755	2360	28.89	7.69	12	1.84	822.00	3090.00	28400	20230518	-16.37	13660	20230125	73.87	28400	-16.37	20230518	13660	73.87	20230125	28400	-16.37	20230518	13660	73.87	20230125	2.16	N	239890	500	49 억	559541	N	N	11	N	N
60	20231219	140954	57	100.00	KOSDAQ	화학	N	N	N	N	N	23950	850	2	3.68	4178743950	172972	331.90	23150	24750	23150	30000	16200	23100	24158.81	5.63	0	28090	23866	23482	23266	22882	22666	23375	22775	50	6900	500	16630	50	1	9935755	2380	29.14	7.75	12	1.74	822.00	3090.00	28400	20230518	-15.67	13660	20230125	75.33	28400	-15.67	20230518	13660	75.33	20230125	28400	-15.67	20230518	13660	75.33	20230125	2.16	N	239890	500	49 억	559541	N	N	11	N	N
61	20231219	130959	57	100.00	KOSDAQ	화학	N	N	N	N	N	24100	1000	2	4.33	4024221350	166526	319.54	23150	24750	23150	30000	16200	23100	24166.04	5.63	0	29065	23866	23482	23266	22882	22666	23375	22775	50	6900	500	16630	50	1	9935755	2395	29.32	7.80	12	1.68	822.00	3090.00	28400	20230518	-15.14	13660	20230125	76.43	28400	-15.14	20230518	13660	76.43	20230125	28400	-15.14	20230518	13660	76.43	20230125	2.16	N	239890	500	49 억	559541	N	N	11	N	N
62	20231219	121002	57	100.00	KOSDAQ	화학	N	N	N	N	N	24200	1100	2	4.76	3860181100	159719	306.47	23150	24750	23150	30000	16200	23100	24168.91	5.63	0	28691	23866	23482	23266	22882	22666	23375	22775	50	6900	500	16630	50	1	9935755	2404	29.44	7.83	12	1.61	822.00	3090.00	28400	20230518	-14.79	13660	20230125	77.16	28400	-14.79	20230518	13660	77.16	20230125	28400	-14.79	20230518	13660	77.16	20230125	2.16	N	239890	500	49 억	559541	N	N	11	N	N
63	20231219	110958	57	100.00	KOSDAQ	화학	N	N	N	N	N	24150	1050	2	4.55	3682327950	152342	292.32	23150	24750	23150	30000	16200	23100	24171.81	5.63	0	26586	23866	23482	23266	22882	22666	23375	22775	50	6900	500	16630	50	1	9935755	2399	29.38	7.82	12	1.53	822.00	3090.00	28400	20230518	-14.96	13660	20230125	76.79	28400	-14.96	20230518	13660	76.79	20230125	28400	-14.96	20230518	13660	76.79	20230125	2.16	N	239890	500	49 억	559541	N	N	11	N	N
64	20231219	100956	57	100.00	KOSDAQ	화학	N	N	N	N	N	23900	800	2	3.46	3285328950	135860	260.69	23150	24750	23150	30000	16200	23100	24182.12	5.63	0	18611	23866	23482	23266	22882	22666	23375	22775	50	6900	500	16630	50	1	9935755	2375	29.08	7.73	12	1.37	822.00	3090.00	28400	20230518	-15.85	13660	20230125	74.96	28400	-15.85	20230518	13660	74.96	20230125	28400	-15.85	20230518	13660	74.96	20230125	2.16	N	239890	500	49 억	559541	N	N	11	N	N
65	20231219	090952	57	100.00	KOSDAQ	화학	N	N	N	N	N	24200	1100	2	4.76	868463500	36350	69.75	23150	24350	23150	30000	16200	23100	23892.80	5.63	0	7354	23866	23482	23266	22882	22666	23375	22775	50	6900	500	16630	50	1	9935755	2404	29.44	7.83	12	0.37	822.00	3090.00	28400	20230518	-14.79	13660	20230125	77.16	28400	-14.79	20230518	13660	77.16	20230125	28400	-14.79	20230518	13660	77.16	20230125	2.16	N	239890	500	49 억	559541	N	N	11	N	N
66	20231218	160951	57	100.00	KOSDAQ	화학	N	N	N	N	N	23100	-50	5	-0.22	1194002200	51359	46.36	23250	23650	23050	30050	16250	23150	23248.16	5.61	0	2213	24516	23832	23316	22632	22116	23575	22375	50	6900	500	16660	50	1	9935755	2295	28.10	7.48	12	0.52	822.00	3090.00	28400	20230518	-18.66	13660	20230125	69.11	28400	-18.66	20230518	13660	69.11	20230125	28400	-18.66	20230518	13660	69.11	20230125	2.21	N	239890	500	49 억	557049	N	N	11	N	N
67	20231218	150954	57	100.00	KOSDAQ	화학	N	N	N	N	N	23200	50	2	0.22	1139056300	48984	44.21	23250	23650	23050	30050	16250	23150	23253.64	5.61	0	1812	24516	23832	23316	22632	22116	23575	22375	50	6900	500	16660	50	1	9935755	2305	28.22	7.51	12	0.49	822.00	3090.00	28400	20230518	-18.31	13660	20230125	69.84	28400	-18.31	20230518	13660	69.84	20230125	28400	-18.31	20230518	13660	69.84	20230125	2.21	N	239890	500	49 억	557049	N	N	88	N	N
68	20231218	140950	57	100.00	KOSDAQ	화학	N	N	N	N	N	23300	150	2	0.65	1056091100	45414	40.99	23250	23650	23050	30050	16250	23150	23254.75	5.61	0	1762	24516	23832	23316	22632	22116	23575	22375	50	6900	500	16660	50	1	9935755	2315	28.35	7.54	12	0.46	822.00	3090.00	28400	20230518	-17.96	13660	20230125	70.57	28400	-17.96	20230518	13660	70.57	20230125	28400	-17.96	20230518	13660	70.57	20230125	2.21	N	239890	500	49 억	557049	N	N	88	N	N
69	20231218	130950	57	100.00	KOSDAQ	화학	N	N	N	N	N	23200	50	2	0.22	909678200	39095	35.29	23250	23650	23050	30050	16250	23150	23268.40	5.61	0	1148	24516	23832	23316	22632	22116	23575	22375	50	6900	500	16660	50	1	9935755	2305	28.22	7.51	12	0.39	822.00	3090.00	28400	20230518	-18.31	13660	20230125	69.84	28400	-18.31	20230518	13660	69.84	20230125	28400	-18.31	20230518	13660	69.84	20230125	2.21	N	239890	500	49 억	557049	N	N	88	N	N
70	20231218	120945	57	100.00	KOSDAQ	화학	N	N	N	N	N	23250	100	2	0.43	818599800	35166	31.74	23250	23650	23050	30050	16250	23150	23278.16	5.61	0	942	24516	23832	23316	22632	22116	23575	22375	50	6900	500	16660	50	1	9935755	2310	28.28	7.52	12	0.35	822.00	3090.00	28400	20230518	-18.13	13660	20230125	70.20	28400	-18.13	20230518	13660	70.20	20230125	28400	-18.13	20230518	13660	70.20	20230125	2.21	N	239890	500	49 억	557049	N	N	88	N	N
71	20231218	110948	57	100.00	KOSDAQ	화학	N	N	N	N	N	23350	200	2	0.86	563922550	24161	21.81	23250	23650	23050	30050	16250	23150	23340.20	5.61	0	4240	24516	23832	23316	22632	22116	23575	22375	50	6900	500	16660	50	1	9935755	2320	28.41	7.56	12	0.24	822.00	3090.00	28400	20230518	-17.78	13660	20230125	70.94	28400	-17.78	20230518	13660	70.94	20230125	28400	-17.78	20230518	13660	70.94	20230125	2.21	N	239890	500	49 억	557049	N	N	88	N	N
72	20231218	100946	57	100.00	KOSDAQ	화학	N	N	N	N	N	23250	100	2	0.43	348715000	14989	13.53	23250	23500	23050	30050	16250	23150	23264.73	5.61	0	2809	24516	23832	23316	22632	22116	23575	22375	50	6900	500	16660	50	1	9935755	2310	28.28	7.52	12	0.15	822.00	3090.00	28400	20230518	-18.13	13660	20230125	70.20	28400	-18.13	20230518	13660	70.20	20230125	28400	-18.13	20230518	13660	70.20	20230125	2.21	N	239890	500	49 억	557049	N	N	88	N	N
73	20231218	090944	57	100.00	KOSDAQ	화학	N	N	N	N	N	23100	-50	5	-0.22	119954250	5165	4.66	23250	23400	23050	30050	16250	23150	23224.44	5.61	0	-58	24516	23832	23316	22632	22116	23575	22375	50	6900	500	16660	50	1	9935755	2295	28.10	7.48	12	0.05	822.00	3090.00	28400	20230518	-18.66	13660	20230125	69.11	28400	-18.66	20230518	13660	69.11	20230125	28400	-18.66	20230518	13660	69.11	20230125	2.21	N	239890	500	49 억	557049	N	N	88	N	N
74	20231215	160946	57	100.00	KOSDAQ	화학	N	N	N	N	N	23150	-550	5	-2.32	2562395800	110538	96.99	24000	24000	22800	30800	16600	23700	23181.16	5.79	0	-18736	24433	24066	23533	23166	22633	24250	23350	50	7100	500	17060	50	1	9935755	2300	28.16	7.49	12	1.11	822.00	3090.00	28400	20230518	-18.49	13660	20230125	69.47	28400	-18.49	20230518	13660	69.47	20230125	28400	-18.49	20230518	13660	69.47	20230125	2.22	N	239890	500	49 억	575700	N	N	88	N	N
75	20231215	150950	57	100.00	KOSDAQ	화학	N	N	N	N	N	23150	-550	5	-2.32	2471432050	106615	93.55	24000	24000	22800	30800	16600	23700	23180.90	5.79	0	-18585	24433	24066	23533	23166	22633	24250	23350	50	7100	500	17060	50	1	9935755	2300	28.16	7.49	12	1.07	822.00	3090.00	28400	20230518	-18.49	13660	20230125	69.47	28400	-18.49	20230518	13660	69.47	20230125	28400	-18.49	20230518	13660	69.47	20230125	2.22	N	239890	500	49 억	575700	N	N	0	N	N
76	20231215	140949	57	100.00	KOSDAQ	화학	N	N	N	N	N	23000	-700	5	-2.95	2171244050	93625	82.15	24000	24000	22800	30800	16600	23700	23190.86	5.79	0	-16848	24433	24066	23533	23166	22633	24250	23350	50	7100	500	17060	50	1	9935755	2285	27.98	7.44	12	0.94	822.00	3090.00	28400	20230518	-19.01	13660	20230125	68.37	28400	-19.01	20230518	13660	68.37	20230125	28400	-19.01	20230518	13660	68.37	20230125	2.22	N	239890	500	49 억	575700	N	N	0	N	N
77	20231215	130943	57	100.00	KOSDAQ	화학	N	N	N	N	N	22850	-850	5	-3.59	1868890450	80429	70.57	24000	24000	22800	30800	16600	23700	23236.52	5.79	0	-15954	24433	24066	23533	23166	22633	24250	23350	50	7100	500	17060	50	1	9935755	2270	27.80	7.39	12	0.81	822.00	3090.00	28400	20230518	-19.54	13660	20230125	67.28	28400	-19.54	20230518	13660	67.28	20230125	28400	-19.54	20230518	13660	67.28	20230125	2.22	N	239890	500	49 억	575700	N	N	0	N	N
78	20231215	120945	57	100.00	KOSDAQ	화학	N	N	N	N	N	23000	-700	5	-2.95	1570760350	67430	59.17	24000	24000	22950	30800	16600	23700	23294.68	5.79	0	-14326	24433	24066	23533	23166	22633	24250	23350	50	7100	500	17060	50	1	9935755	2285	27.98	7.44	12	0.68	822.00	3090.00	28400	20230518	-19.01	13660	20230125	68.37	28400	-19.01	20230518	13660	68.37	20230125	28400	-19.01	20230518	13660	68.37	20230125	2.22	N	239890	500	49 억	575700	N	N	0	N	N
79	20231215	110939	57	100.00	KOSDAQ	화학	N	N	N	N	N	23100	-600	5	-2.53	1212193600	51900	45.54	24000	24000	23000	30800	16600	23700	23356.33	5.79	0	-13005	24433	24066	23533	23166	22633	24250	23350	50	7100	500	17060	50	1	9935755	2295	28.10	7.48	12	0.52	822.00	3090.00	28400	20230518	-18.66	13660	20230125	69.11	28400	-18.66	20230518	13660	69.11	20230125	28400	-18.66	20230518	13660	69.11	20230125	2.22	N	239890	500	49 억	575700	N	N	0	N	N
80	20231215	100945	57	100.00	KOSDAQ	화학	N	N	N	N	N	23300	-400	5	-1.69	626016550	26559	23.30	24000	24000	23250	30800	16600	23700	23570.79	5.79	0	-7443	24433	24066	23533	23166	22633	24250	23350	50	7100	500	17060	50	1	9935755	2315	28.35	7.54	12	0.27	822.00	3090.00	28400	20230518	-17.96	13660	20230125	70.57	28400	-17.96	20230518	13660	70.57	20230125	28400	-17.96	20230518	13660	70.57	20230125	2.22	N	239890	500	49 억	575700	N	N	0	N	N
81	20231215	090949	57	100.00	KOSDAQ	화학	N	N	N	N	N	23600	-100	5	-0.42	107040650	4518	3.96	24000	24000	23500	30800	16600	23700	23692.04	5.79	0	-2731	24433	24066	23533	23166	22633	24250	23350	50	7100	500	17060	50	1	9935755	2345	28.71	7.64	12	0.05	822.00	3090.00	28400	20230518	-16.90	13660	20230125	72.77	28400	-16.90	20230518	13660	72.77	20230125	28400	-16.90	20230518	13660	72.77	20230125	2.22	N	239890	500	49 억	575700	N	N	0	N	N
82	20231214	160941	57	100.00	KOSDAQ	화학	N	N	N	N	N	23700	600	2	2.60	2674314850	113881	134.19	23350	23900	23000	30000	16200	23100	23483.38	5.76	0	3815	24066	23582	23316	22832	22566	23450	22700	50	6900	500	16630	50	1	9935755	2355	28.83	7.67	12	1.15	822.00	3090.00	28400	20230518	-16.55	13660	20230125	73.50	28400	-16.55	20230518	13660	73.50	20230125	28400	-16.55	20230518	13660	73.50	20230125	2.22	N	239890	500	49 억	572051	N	N	0	N	N
83	20231214	151014	57	100.00	KOSDAQ	화학	N	N	N	N	N	23500	400	2	1.73	2604858400	110938	130.73	23350	23900	23000	30000	16200	23100	23480.31	5.76	0	4604	24066	23582	23316	22832	22566	23450	22700	50	6900	500	16630	50	1	9935755	2335	28.59	7.61	12	1.12	822.00	3090.00	28400	20230518	-17.25	13660	20230125	72.04	28400	-17.25	20230518	13660	72.04	20230125	28400	-17.25	20230518	13660	72.04	20230125	2.22	N	239890	500	49 억	572051	N	N	0	N	N
84	20231214	140942	57	100.00	KOSDAQ	화학	N	N	N	N	N	23700	600	2	2.60	2373148150	101118	119.15	23350	23900	23000	30000	16200	23100	23469.10	5.76	0	6338	24066	23582	23316	22832	22566	23450	22700	50	6900	500	16630	50	1	9935755	2355	28.83	7.67	12	1.02	822.00	3090.00	28400	20230518	-16.55	13660	20230125	73.50	28400	-16.55	20230518	13660	73.50	20230125	28400	-16.55	20230518	13660	73.50	20230125	2.22	N	239890	500	49 억	572051	N	N	0	N	N
85	20231214	131011	57	100.00	KOSDAQ	화학	N	N	N	N	N	23550	450	2	1.95	2083374400	88891	104.75	23350	23900	23000	30000	16200	23100	23437.41	5.76	0	8675	24066	23582	23316	22832	22566	23450	22700	50	6900	500	16630	50	1	9935755	2340	28.65	7.62	12	0.89	822.00	3090.00	28400	20230518	-17.08	13660	20230125	72.40	28400	-17.08	20230518	13660	72.40	20230125	28400	-17.08	20230518	13660	72.40	20230125	2.22	N	239890	500	49 억	572051	N	N	0	N	N
86	20231214	121026	57	100.00	KOSDAQ	화학	N	N	N	N	N	23500	400	2	1.73	1452580750	62212	73.31	23350	23800	23000	30000	16200	23100	23348.88	5.76	0	2761	24066	23582	23316	22832	22566	23450	22700	50	6900	500	16630	50	1	9935755	2335	28.59	7.61	12	0.63	822.00	3090.00	28400	20230518	-17.25	13660	20230125	72.04	28400	-17.25	20230518	13660	72.04	20230125	28400	-17.25	20230518	13660	72.04	20230125	2.22	N	239890	500	49 억	572051	N	N	0	N	N
87	20231214	110959	57	100.00	KOSDAQ	화학	N	N	N	N	N	23200	100	2	0.43	1021177150	43765	51.57	23350	23800	23000	30000	16200	23100	23333.19	5.76	0	4094	24066	23582	23316	22832	22566	23450	22700	50	6900	500	16630	50	1	9935755	2305	28.22	7.51	12	0.44	822.00	3090.00	28400	20230518	-18.31	13660	20230125	69.84	28400	-18.31	20230518	13660	69.84	20230125	28400	-18.31	20230518	13660	69.84	20230125	2.22	N	239890	500	49 억	572051	N	N	0	N	N
88	20231214	100932	57	100.00	KOSDAQ	화학	N	N	N	N	N	23500	400	2	1.73	522733850	22263	26.23	23350	23800	23200	30000	16200	23100	23479.94	5.76	0	929	24066	23582	23316	22832	22566	23450	22700	50	6900	500	16630	50	1	9935755	2335	28.59	7.61	12	0.22	822.00	3090.00	28400	20230518	-17.25	13660	20230125	72.04	28400	-17.25	20230518	13660	72.04	20230125	28400	-17.25	20230518	13660	72.04	20230125	2.22	N	239890	500	49 억	572051	N	N	0	N	N
89	20231214	090912	57	100.00	KOSDAQ	화학	N	N	N	N	N	23600	500	2	2.16	128025450	5434	6.40	23350	23700	23350	30000	16200	23100	23560.08	5.76	0	1124	24066	23582	23316	22832	22566	23450	22700	50	6900	500	16630	50	1	9935755	2345	28.71	7.64	12	0.05	822.00	3090.00	28400	20230518	-16.90	13660	20230125	72.77	28400	-16.90	20230518	13660	72.77	20230125	28400	-16.90	20230518	13660	72.77	20230125	2.22	N	239890	500	49 억	572051	N	N	0	N	N
90	20231213	160937	57	100.00	KOSDAQ	화학	N	N	N	N	N	23100	-250	5	-1.07	1984623700	84737	94.29	23400	23800	23050	30350	16350	23350	23421.01	5.64	0	32144	23983	23666	23333	23016	22683	23500	22850	50	7000	500	16810	50	1	9935755	2295	28.10	7.48	12	0.85	822.00	3090.00	28400	20230518	-18.66	13660	20230125	69.11	28400	-18.66	20230518	13660	69.11	20230125	28400	-18.66	20230518	13660	69.11	20230125	2.21	N	239890	500	49 억	560123	N	N	0	N	N
91	20231213	150957	57	100.00	KOSDAQ	화학	N	N	N	N	N	23300	-50	5	-0.21	1817257100	77506	86.24	23400	23800	23050	30350	16350	23350	23446.66	5.64	0	30410	23983	23666	23333	23016	22683	23500	22850	50	7000	500	16810	50	1	9935755	2315	28.35	7.54	12	0.78	822.00	3090.00	28400	20230518	-17.96	13660	20230125	70.57	28400	-17.96	20230518	13660	70.57	20230125	28400	-17.96	20230518	13660	70.57	20230125	2.21	N	239890	500	49 억	560123	N	N	0	N	N
92	20231213	140957	57	100.00	KOSDAQ	화학	N	N	N	N	N	23400	50	2	0.21	1463226950	62311	69.33	23400	23800	23050	30350	16350	23350	23482.64	5.64	0	26599	23983	23666	23333	23016	22683	23500	22850	50	7000	500	16810	50	1	9935755	2325	28.47	7.57	12	0.63	822.00	3090.00	28400	20230518	-17.61	13660	20230125	71.30	28400	-17.61	20230518	13660	71.30	20230125	28400	-17.61	20230518	13660	71.30	20230125	2.21	N	239890	500	49 억	560123	N	N	0	N	N
93	20231213	131002	57	100.00	KOSDAQ	화학	N	N	N	N	N	23500	150	2	0.64	1151711550	49018	54.54	23400	23800	23050	30350	16350	23350	23495.69	5.64	0	20116	23983	23666	23333	23016	22683	23500	22850	50	7000	500	16810	50	1	9935755	2335	28.59	7.61	12	0.49	822.00	3090.00	28400	20230518	-17.25	13660	20230125	72.04	28400	-17.25	20230518	13660	72.04	20230125	28400	-17.25	20230518	13660	72.04	20230125	2.21	N	239890	500	49 억	560123	N	N	0	N	N
94	20231213	120956	57	100.00	KOSDAQ	화학	N	N	N	N	N	23650	300	2	1.28	936614500	39922	44.42	23400	23800	23050	30350	16350	23350	23461.11	5.64	0	15026	23983	23666	23333	23016	22683	23500	22850	50	7000	500	16810	50	1	9935755	2350	28.77	7.65	12	0.40	822.00	3090.00	28400	20230518	-16.73	13660	20230125	73.13	28400	-16.73	20230518	13660	73.13	20230125	28400	-16.73	20230518	13660	73.13	20230125	2.21	N	239890	500	49 억	560123	N	N	0	N	N
95	20231213	110959	57	100.00	KOSDAQ	화학	N	N	N	N	N	23550	200	2	0.86	660637700	28251	31.44	23400	23700	23050	30350	16350	23350	23384.58	5.64	0	10833	23983	23666	23333	23016	22683	23500	22850	50	7000	500	16810	50	1	9935755	2340	28.65	7.62	12	0.28	822.00	3090.00	28400	20230518	-17.08	13660	20230125	72.40	28400	-17.08	20230518	13660	72.40	20230125	28400	-17.08	20230518	13660	72.40	20230125	2.21	N	239890	500	49 억	560123	N	N	0	N	N
96	20231213	101005	57	100.00	KOSDAQ	화학	N	N	N	N	N	23150	-200	5	-0.86	246192000	10565	11.76	23400	23500	23050	30350	16350	23350	23302.60	5.64	0	689	23983	23666	23333	23016	22683	23500	22850	50	7000	500	16810	50	1	9935755	2300	28.16	7.49	12	0.11	822.00	3090.00	28400	20230518	-18.49	13660	20230125	69.47	28400	-18.49	20230518	13660	69.47	20230125	28400	-18.49	20230518	13660	69.47	20230125	2.21	N	239890	500	49 억	560123	N	N	0	N	N
97	20231213	090951	57	100.00	KOSDAQ	화학	N	N	N	N	N	23150	-200	5	-0.86	29383600	1264	1.41	23400	23450	23050	30350	16350	23350	23246.52	5.64	0	-189	23983	23666	23333	23016	22683	23500	22850	50	7000	500	16810	50	1	9935755	2300	28.16	7.49	12	0.01	822.00	3090.00	28400	20230518	-18.49	13660	20230125	69.47	28400	-18.49	20230518	13660	69.47	20230125	28400	-18.49	20230518	13660	69.47	20230125	2.21	N	239890	500	49 억	560123	N	N	0	N	N
98	20231212	160918	57	100.00	KOSDAQ	화학	N	N	N	N	N	23350	-50	5	-0.21	2094461750	89742	137.63	23400	23650	23000	30400	16400	23400	23338.62	5.57	171	16645	24033	23716	23333	23016	22633	23525	22825	50	7000	500	16840	50	1	9935755	2320	28.41	7.56	12	0.90	822.00	3090.00	28400	20230518	-17.78	13660	20230125	70.94	28400	-17.78	20230518	13660	70.94	20230125	28400	-17.78	20230518	13660	70.94	20230125	2.17	N	239890	500	49 억	553597	N	N	0	N	N
99	20231212	150925	57	100.00	KOSDAQ	화학	N	N	N	N	N	23300	-100	5	-0.43	2003456250	85842	131.65	23400	23650	23000	30400	16400	23400	23338.85	5.57	171	18158	24033	23716	23333	23016	22633	23525	22825	50	7000	500	16840	50	1	9935755	2315	28.35	7.54	12	0.86	822.00	3090.00	28400	20230518	-17.96	13660	20230125	70.57	28400	-17.96	20230518	13660	70.57	20230125	28400	-17.96	20230518	13660	70.57	20230125	2.17	N	239890	500	49 억	553597	N	N	0	N	N
100	20231212	140835	57	100.00	KOSDAQ	화학	N	N	N	N	N	23300	-100	5	-0.43	1441956350	61624	94.51	23400	23650	23200	30400	16400	23400	23399.27	5.57	171	14446	24033	23716	23333	23016	22633	23525	22825	50	7000	500	16840	50	1	9935755	2315	28.35	7.54	12	0.62	822.00	3090.00	28400	20230518	-17.96	13660	20230125	70.57	28400	-17.96	20230518	13660	70.57	20230125	28400	-17.96	20230518	13660	70.57	20230125	2.17	N	239890	500	49 억	553597	N	N	0	N	N
101	20231212	130840	57	100.00	KOSDAQ	화학	N	N	N	N	N	23300	-100	5	-0.43	1175393150	50173	76.95	23400	23650	23200	30400	16400	23400	23426.83	5.57	171	12395	24033	23716	23333	23016	22633	23525	22825	50	7000	500	16840	50	1	9935755	2315	28.35	7.54	12	0.50	822.00	3090.00	28400	20230518	-17.96	13660	20230125	70.57	28400	-17.96	20230518	13660	70.57	20230125	28400	-17.96	20230518	13660	70.57	20230125	2.17	N	239890	500	49 억	553597	N	N	0	N	N
102	20231212	120830	57	100.00	KOSDAQ	화학	N	N	N	N	N	23450	50	2	0.21	998264200	42595	65.33	23400	23650	23200	30400	16400	23400	23436.23	5.57	171	10052	24033	23716	23333	23016	22633	23525	22825	50	7000	500	16840	50	1	9935755	2330	28.53	7.59	12	0.43	822.00	3090.00	28400	20230518	-17.43	13660	20230125	71.67	28400	-17.43	20230518	13660	71.67	20230125	28400	-17.43	20230518	13660	71.67	20230125	2.17	N	239890	500	49 억	553597	N	N	0	N	N
103	20231212	110845	57	100.00	KOSDAQ	화학	N	N	N	N	N	23400	0	3	0.00	778603750	33229	50.96	23400	23650	23200	30400	16400	23400	23431.50	5.57	171	4024	24033	23716	23333	23016	22633	23525	22825	50	7000	500	16840	50	1	9935755	2325	28.47	7.57	12	0.33	822.00	3090.00	28400	20230518	-17.61	13660	20230125	71.30	28400	-17.61	20230518	13660	71.30	20230125	28400	-17.61	20230518	13660	71.30	20230125	2.17	N	239890	500	49 억	553597	N	N	0	N	N
104	20231212	100918	57	100.00	KOSDAQ	화학	N	N	N	N	N	23400	0	3	0.00	426851500	18184	27.89	23400	23650	23200	30400	16400	23400	23474.22	5.57	171	2397	24033	23716	23333	23016	22633	23525	22825	50	7000	500	16840	50	1	9935755	2325	28.47	7.57	12	0.18	822.00	3090.00	28400	20230518	-17.61	13660	20230125	71.30	28400	-17.61	20230518	13660	71.30	20230125	28400	-17.61	20230518	13660	71.30	20230125	2.17	N	239890	500	49 억	553597	N	N	0	N	N
105	20231212	090917	57	100.00	KOSDAQ	화학	N	N	N	N	N	23650	250	2	1.07	79264600	3363	5.16	23400	23650	23350	30400	16400	23400	23572.17	5.57	171	1892	24033	23716	23333	23016	22633	23525	22825	50	7000	500	16840	50	1	9935755	2350	28.77	7.65	12	0.03	822.00	3090.00	28400	20230518	-16.73	13660	20230125	73.13	28400	-16.73	20230518	13660	73.13	20230125	28400	-16.73	20230518	13660	73.13	20230125	2.17	N	239890	500	49 억	553597	N	N	0	N	N
106	20231211	160920	57	100.00	KOSDAQ	화학	N	N	N	N	N	23400	-100	5	-0.43	1511919500	64956	66.12	23650	23650	22950	30550	16450	23500	23276.04	5.54	-5376	-227	24100	23800	23250	22950	22400	23950	23100	50	7050	500	16920	50	1	9935755	2325	28.47	7.57	12	0.65	822.00	3090.00	28400	20230518	-17.61	13660	20230125	71.30	28400	-17.61	20230518	13660	71.30	20230125	28400	-17.61	20230518	13660	71.30	20230125	2.17	N	239890	500	49 억	549986	N	N	0	N	N
107	20231211	150918	57	100.00	KOSDAQ	화학	N	N	N	N	N	23450	-50	5	-0.21	1423428800	61181	62.28	23650	23650	22950	30550	16450	23500	23265.86	5.54	-5376	302	24100	23800	23250	22950	22400	23950	23100	50	7050	500	16920	50	1	9935755	2330	28.53	7.59	12	0.62	822.00	3090.00	28400	20230518	-17.43	13660	20230125	71.67	28400	-17.43	20230518	13660	71.67	20230125	28400	-17.43	20230518	13660	71.67	20230125	2.17	N	239890	500	49 억	549986	N	N	0	N	N
108	20231211	140917	57	100.00	KOSDAQ	화학	N	N	N	N	N	23400	-100	5	-0.43	1120598100	48257	49.12	23650	23650	22950	30550	16450	23500	23221.46	5.54	-5376	-2897	24100	23800	23250	22950	22400	23950	23100	50	7050	500	16920	50	1	9935755	2325	28.47	7.57	12	0.49	822.00	3090.00	28400	20230518	-17.61	13660	20230125	71.30	28400	-17.61	20230518	13660	71.30	20230125	28400	-17.61	20230518	13660	71.30	20230125	2.17	N	239890	500	49 억	549986	N	N	0	N	N
109	20231211	130916	57	100.00	KOSDAQ	화학	N	N	N	N	N	23350	-150	5	-0.64	1009953350	43521	44.30	23650	23650	22950	30550	16450	23500	23206.12	5.54	-5376	-3149	24100	23800	23250	22950	22400	23950	23100	50	7050	500	16920	50	1	9935755	2320	28.41	7.56	12	0.44	822.00	3090.00	28400	20230518	-17.78	13660	20230125	70.94	28400	-17.78	20230518	13660	70.94	20230125	28400	-17.78	20230518	13660	70.94	20230125	2.17	N	239890	500	49 억	549986	N	N	0	N	N
110	20231211	120918	57	100.00	KOSDAQ	화학	N	N	N	N	N	23200	-300	5	-1.28	846729400	36515	37.17	23650	23650	22950	30550	16450	23500	23188.54	5.54	-5376	-2393	24100	23800	23250	22950	22400	23950	23100	50	7050	500	16920	50	1	9935755	2305	28.22	7.51	12	0.37	822.00	3090.00	28400	20230518	-18.31	13660	20230125	69.84	28400	-18.31	20230518	13660	69.84	20230125	28400	-18.31	20230518	13660	69.84	20230125	2.17	N	239890	500	49 억	549986	N	N	0	N	N
111	20231211	110913	57	100.00	KOSDAQ	화학	N	N	N	N	N	23300	-200	5	-0.85	667518550	28818	29.34	23650	23650	22950	30550	16450	23500	23163.25	5.54	-5376	-250	24100	23800	23250	22950	22400	23950	23100	50	7050	500	16920	50	1	9935755	2315	28.35	7.54	12	0.29	822.00	3090.00	28400	20230518	-17.96	13660	20230125	70.57	28400	-17.96	20230518	13660	70.57	20230125	28400	-17.96	20230518	13660	70.57	20230125	2.17	N	239890	500	49 억	549986	N	N	0	N	N
112	20231211	100912	57	100.00	KOSDAQ	화학	N	N	N	N	N	23050	-450	5	-1.91	493913750	21339	21.72	23650	23650	22950	30550	16450	23500	23146.06	5.54	-5376	-529	24100	23800	23250	22950	22400	23950	23100	50	7050	500	16920	50	1	9935755	2290	28.04	7.46	12	0.21	822.00	3090.00	28400	20230518	-18.84	13660	20230125	68.74	28400	-18.84	20230518	13660	68.74	20230125	28400	-18.84	20230518	13660	68.74	20230125	2.17	N	239890	500	49 억	549986	N	N	0	N	N
113	20231211	090912	57	100.00	KOSDAQ	화학	N	N	N	N	N	23650	150	2	0.64	51279200	2182	2.22	23650	23650	23350	30550	16450	23500	23501.01	5.54	-5376	-336	24100	23800	23250	22950	22400	23950	23100	50	7050	500	16920	50	1	9935755	2350	28.77	7.65	12	0.02	822.00	3090.00	28400	20230518	-16.73	13660	20230125	73.13	28400	-16.73	20230518	13660	73.13	20230125	28400	-16.73	20230518	13660	73.13	20230125	2.17	N	239890	500	49 억	549986	N	N	0	N	N
114	20231208	160903	57	100.00	KOSDAQ	화학	N	N	N	N	N	23500	750	2	3.30	2259306900	97910	94.34	23200	23550	22700	29550	15950	22750	23074.72	5.54	0	4905	23483	23116	22683	22316	21883	22900	22100	50	6800	500	16380	50	1	9935755	2335	28.59	7.61	12	0.99	822.00	3090.00	28400	20230518	-17.25	13660	20230125	72.04	28400	-17.25	20230518	13660	72.04	20230125	28400	-17.25	20230518	13660	72.04	20230125	2.23	N	239890	500	49 억	549986	N	N	0	N	N
115	20231208	150907	57	100.00	KOSDAQ	화학	N	N	N	N	N	23450	700	2	3.08	2103767050	91275	87.95	23200	23550	22700	29550	15950	22750	23048.73	5.54	0	6870	23483	23116	22683	22316	21883	22900	22100	50	6800	500	16380	50	1	9935755	2330	28.53	7.59	12	0.92	822.00	3090.00	28400	20230518	-17.43	13660	20230125	71.67	28400	-17.43	20230518	13660	71.67	20230125	28400	-17.43	20230518	13660	71.67	20230125	2.23	N	239890	500	49 억	549986	N	N	0	N	N
116	20231208	140904	57	100.00	KOSDAQ	화학	N	N	N	N	N	23050	300	2	1.32	1427799400	62041	59.78	23200	23300	22700	29550	15950	22750	23013.89	5.54	0	2790	23483	23116	22683	22316	21883	22900	22100	50	6800	500	16380	50	1	9935755	2290	28.04	7.46	12	0.62	822.00	3090.00	28400	20230518	-18.84	13660	20230125	68.74	28400	-18.84	20230518	13660	68.74	20230125	28400	-18.84	20230518	13660	68.74	20230125	2.23	N	239890	500	49 억	549986	N	N	0	N	N
117	20231208	130904	57	100.00	KOSDAQ	화학	N	N	N	N	N	23050	300	2	1.32	1173876550	51023	49.16	23200	23300	22700	29550	15950	22750	23006.91	5.54	0	520	23483	23116	22683	22316	21883	22900	22100	50	6800	500	16380	50	1	9935755	2290	28.04	7.46	12	0.51	822.00	3090.00	28400	20230518	-18.84	13660	20230125	68.74	28400	-18.84	20230518	13660	68.74	20230125	28400	-18.84	20230518	13660	68.74	20230125	2.23	N	239890	500	49 억	549986	N	N	0	N	N
118	20231208	120901	57	100.00	KOSDAQ	화학	N	N	N	N	N	23250	500	2	2.20	877556900	38156	36.76	23200	23300	22700	29550	15950	22750	22999.32	5.54	0	-1859	23483	23116	22683	22316	21883	22900	22100	50	6800	500	16380	50	1	9935755	2310	28.28	7.52	12	0.38	822.00	3090.00	28400	20230518	-18.13	13660	20230125	70.20	28400	-18.13	20230518	13660	70.20	20230125	28400	-18.13	20230518	13660	70.20	20230125	2.23	N	239890	500	49 억	549986	N	N	0	N	N
119	20231208	110857	57	100.00	KOSDAQ	화학	N	N	N	N	N	22750	0	3	0.00	656398400	28509	27.47	23200	23300	22750	29550	15950	22750	23024.44	5.54	0	-1910	23483	23116	22683	22316	21883	22900	22100	50	6800	500	16380	50	1	9935755	2260	27.68	7.36	12	0.29	822.00	3090.00	28400	20230518	-19.89	13660	20230125	66.54	28400	-19.89	20230518	13660	66.54	20230125	28400	-19.89	20230518	13660	66.54	20230125	2.23	N	239890	500	49 억	549986	N	N	0	N	N
120	20231208	100906	57	100.00	KOSDAQ	화학	N	N	N	N	N	22850	100	2	0.44	432414400	18698	18.02	23200	23300	22850	29550	15950	22750	23126.64	5.54	0	-1845	23483	23116	22683	22316	21883	22900	22100	50	6800	500	16380	50	1	9935755	2270	27.80	7.39	12	0.19	822.00	3090.00	28400	20230518	-19.54	13660	20230125	67.28	28400	-19.54	20230518	13660	67.28	20230125	28400	-19.54	20230518	13660	67.28	20230125	2.23	N	239890	500	49 억	549986	N	N	0	N	N
121	20231208	090855	57	100.00	KOSDAQ	화학	N	N	N	N	N	23250	500	2	2.20	148422600	6394	6.16	23200	23300	23150	29550	15950	22750	23214.25	5.54	0	1499	23483	23116	22683	22316	21883	22900	22100	50	6800	500	16380	50	1	9935755	2310	28.28	7.52	12	0.06	822.00	3090.00	28400	20230518	-18.13	13660	20230125	70.20	28400	-18.13	20230518	13660	70.20	20230125	28400	-18.13	20230518	13660	70.20	20230125	2.23	N	239890	500	49 억	549986	N	N	0	N	N
122	20231207	160900	57	100.00	KOSDAQ	화학	N	N	N	N	N	22750	-450	5	-1.94	2346884200	103584	91.42	22900	23050	22250	30150	16250	23200	22656.68	5.73	0	-6257	24000	23600	23300	22900	22600	23450	22750	49	6950	500	16700	50	1	9711601	2209	27.68	7.36	12	1.07	822.00	3090.00	28400	20230518	-19.89	13660	20230125	66.54	28400	-19.89	20230518	13660	66.54	20230125	28400	-19.89	20230518	13660	66.54	20230125	2.21	N	239890	500	48 억	556197	N	N	0	N	N
123	20231207	150902	57	100.00	KOSDAQ	화학	N	N	N	N	N	22900	-300	5	-1.29	2269234400	100176	88.41	22900	23050	22250	30150	16250	23200	22652.48	5.73	0	-5958	24000	23600	23300	22900	22600	23450	22750	49	6950	500	16700	50	1	9711601	2224	27.86	7.41	12	1.03	822.00	3090.00	28400	20230518	-19.37	13660	20230125	67.64	28400	-19.37	20230518	13660	67.64	20230125	28400	-19.37	20230518	13660	67.64	20230125	2.21	N	239890	500	48 억	556197	N	N	0	N	N
124	20231207	140857	57	100.00	KOSDAQ	화학	N	N	N	N	N	22750	-450	5	-1.94	2040008150	90153	79.56	22900	23050	22250	30150	16250	23200	22628.29	5.73	0	-3560	24000	23600	23300	22900	22600	23450	22750	49	6950	500	16700	50	1	9711601	2209	27.68	7.36	12	0.93	822.00	3090.00	28400	20230518	-19.89	13660	20230125	66.54	28400	-19.89	20230518	13660	66.54	20230125	28400	-19.89	20230518	13660	66.54	20230125	2.21	N	239890	500	48 억	556197	N	N	0	N	N
125	20231207	130855	57	100.00	KOSDAQ	화학	N	N	N	N	N	22800	-400	5	-1.72	1876913650	83025	73.27	22900	23050	22250	30150	16250	23200	22606.61	5.73	0	-2085	24000	23600	23300	22900	22600	23450	22750	49	6950	500	16700	50	1	9711601	2214	27.74	7.38	12	0.85	822.00	3090.00	28400	20230518	-19.72	13660	20230125	66.91	28400	-19.72	20230518	13660	66.91	20230125	28400	-19.72	20230518	13660	66.91	20230125	2.21	N	239890	500	48 억	556197	N	N	0	N	N
126	20231207	120858	57	100.00	KOSDAQ	화학	N	N	N	N	N	22900	-300	5	-1.29	1737838250	76959	67.92	22900	23050	22250	30150	16250	23200	22581.35	5.73	0	-2326	24000	23600	23300	22900	22600	23450	22750	49	6950	500	16700	50	1	9711601	2224	27.86	7.41	12	0.79	822.00	3090.00	28400	20230518	-19.37	13660	20230125	67.64	28400	-19.37	20230518	13660	67.64	20230125	28400	-19.37	20230518	13660	67.64	20230125	2.21	N	239890	500	48 억	556197	N	N	0	N	N
127	20231207	110852	57	100.00	KOSDAQ	화학	N	N	N	N	N	22650	-550	5	-2.37	1349654250	59992	52.95	22900	22900	22250	30150	16250	23200	22497.24	5.73	0	-9969	24000	23600	23300	22900	22600	23450	22750	49	6950	500	16700	50	1	9711601	2200	27.55	7.33	12	0.62	822.00	3090.00	28400	20230518	-20.25	13660	20230125	65.81	28400	-20.25	20230518	13660	65.81	20230125	28400	-20.25	20230518	13660	65.81	20230125	2.21	N	239890	500	48 억	556197	N	N	0	N	N
128	20231207	100850	57	100.00	KOSDAQ	화학	N	N	N	N	N	22600	-600	5	-2.59	1015639300	45215	39.90	22900	22900	22250	30150	16250	23200	22462.44	5.73	0	-10171	24000	23600	23300	22900	22600	23450	22750	49	6950	500	16700	50	1	9711601	2195	27.49	7.31	12	0.47	822.00	3090.00	28400	20230518	-20.42	13660	20230125	65.45	28400	-20.42	20230518	13660	65.45	20230125	28400	-20.42	20230518	13660	65.45	20230125	2.21	N	239890	500	48 억	556197	N	N	0	N	N
129	20231207	090858	57	100.00	KOSDAQ	화학	N	N	N	N	N	22500	-700	5	-3.02	279510400	12367	10.91	22900	22900	22400	30150	16250	23200	22601.31	5.73	0	-3111	24000	23600	23300	22900	22600	23450	22750	49	6950	500	16700	50	1	9711601	2185	27.37	7.28	12	0.13	822.00	3090.00	28400	20230518	-20.77	13660	20230125	64.71	28400	-20.77	20230518	13660	64.71	20230125	28400	-20.77	20230518	13660	64.71	20230125	2.21	N	239890	500	48 억	556197	N	N	0	N	N
130	20231206	160848	57	100.00	KOSDAQ	화학	N	N	N	N	N	23200	-400	5	-1.69	2617491900	112776	83.86	23600	23700	23000	30650	16550	23600	23209.52	5.66	0	9676	25666	24632	23816	22782	21966	24225	22375	49	7050	500	16990	50	1	9711601	2253	28.22	7.51	12	1.16	822.00	3090.00	28400	20230518	-18.31	13660	20230125	69.84	28400	-18.31	20230518	13660	69.84	20230125	28400	-18.31	20230518	13660	69.84	20230125	1.95	N	239890	500	48 억	549484	N	N	4	N	N
131	20231206	150902	57	100.00	KOSDAQ	화학	N	N	N	N	N	23200	-400	5	-1.69	2445428900	105361	78.35	23600	23700	23000	30650	16550	23600	23209.82	5.66	0	9268	25666	24632	23816	22782	21966	24225	22375	49	7050	500	16990	50	1	9711601	2253	28.22	7.51	12	1.08	822.00	3090.00	28400	20230518	-18.31	13660	20230125	69.84	28400	-18.31	20230518	13660	69.84	20230125	28400	-18.31	20230518	13660	69.84	20230125	1.95	N	239890	500	48 억	549484	N	N	4	N	N
132	20231206	140858	57	100.00	KOSDAQ	화학	N	N	N	N	N	23200	-400	5	-1.69	1800302950	77466	57.60	23600	23700	23000	30650	16550	23600	23239.68	5.66	0	4368	25666	24632	23816	22782	21966	24225	22375	49	7050	500	16990	50	1	9711601	2253	28.22	7.51	12	0.80	822.00	3090.00	28400	20230518	-18.31	13660	20230125	69.84	28400	-18.31	20230518	13660	69.84	20230125	28400	-18.31	20230518	13660	69.84	20230125	1.95	N	239890	500	48 억	549484	N	N	4	N	N
133	20231206	130849	57	100.00	KOSDAQ	화학	N	N	N	N	N	23200	-400	5	-1.69	1494591450	64305	47.82	23600	23700	23000	30650	16550	23600	23241.95	5.66	0	2597	25666	24632	23816	22782	21966	24225	22375	49	7050	500	16990	50	1	9711601	2253	28.22	7.51	12	0.66	822.00	3090.00	28400	20230518	-18.31	13660	20230125	69.84	28400	-18.31	20230518	13660	69.84	20230125	28400	-18.31	20230518	13660	69.84	20230125	1.95	N	239890	500	48 억	549484	N	N	4	N	N
134	20231206	120847	57	100.00	KOSDAQ	화학	N	N	N	N	N	23250	-350	5	-1.48	1216300600	52312	38.90	23600	23700	23000	30650	16550	23600	23250.56	5.66	0	1552	25666	24632	23816	22782	21966	24225	22375	49	7050	500	16990	50	1	9711601	2258	28.28	7.52	12	0.54	822.00	3090.00	28400	20230518	-18.13	13660	20230125	70.20	28400	-18.13	20230518	13660	70.20	20230125	28400	-18.13	20230518	13660	70.20	20230125	1.95	N	239890	500	48 억	549484	N	N	4	N	N
135	20231206	110900	57	100.00	KOSDAQ	화학	N	N	N	N	N	23200	-400	5	-1.69	937124700	40287	29.96	23600	23700	23000	30650	16550	23600	23260.80	5.66	0	1195	25666	24632	23816	22782	21966	24225	22375	49	7050	500	16990	50	1	9711601	2253	28.22	7.51	12	0.41	822.00	3090.00	28400	20230518	-18.31	13660	20230125	69.84	28400	-18.31	20230518	13660	69.84	20230125	28400	-18.31	20230518	13660	69.84	20230125	1.95	N	239890	500	48 억	549484	N	N	4	N	N
136	20231206	100849	57	100.00	KOSDAQ	화학	N	N	N	N	N	23300	-300	5	-1.27	645098250	27694	20.59	23600	23700	23000	30650	16550	23600	23293.24	5.66	0	787	25666	24632	23816	22782	21966	24225	22375	49	7050	500	16990	50	1	9711601	2263	28.35	7.54	12	0.29	822.00	3090.00	28400	20230518	-17.96	13660	20230125	70.57	28400	-17.96	20230518	13660	70.57	20230125	28400	-17.96	20230518	13660	70.57	20230125	1.95	N	239890	500	48 억	549484	N	N	4	N	N
137	20231206	090852	57	100.00	KOSDAQ	화학	N	N	N	N	N	23450	-150	5	-0.64	118337900	5041	3.75	23600	23700	23300	30650	16550	23600	23473.83	5.66	0	39	25666	24632	23816	22782	21966	24225	22375	49	7050	500	16990	50	1	9711601	2277	28.53	7.59	12	0.05	822.00	3090.00	28400	20230518	-17.43	13660	20230125	71.67	28400	-17.43	20230518	13660	71.67	20230125	28400	-17.43	20230518	13660	71.67	20230125	1.95	N	239890	500	48 억	549484	N	N	4	N	N
138	20231205	160856	57	100.00	KOSDAQ	화학	N	N	N	N	N	23600	-900	5	-3.67	3189231900	133162	69.23	24250	24850	23000	31850	17150	24500	23950.52	5.44	0	21225	26566	25532	24966	23932	23366	25250	23650	49	7350	500	17640	50	1	9711601	2292	28.71	7.64	12	1.37	822.00	3090.00	28400	20230518	-16.90	13660	20230125	72.77	28400	-16.90	20230518	13660	72.77	20230125	28400	-16.90	20230518	13660	72.77	20230125	2.01	N	239890	500	48 억	528348	N	N	4	N	N
139	20231205	150851	57	100.00	KOSDAQ	화학	N	N	N	N	N	23500	-1000	5	-4.08	2974066700	124016	64.48	24250	24850	23000	31850	17150	24500	23980.80	5.44	0	21729	26566	25532	24966	23932	23366	25250	23650	49	7350	500	17640	50	1	9711601	2282	28.59	7.61	12	1.28	822.00	3090.00	28400	20230518	-17.25	13660	20230125	72.04	28400	-17.25	20230518	13660	72.04	20230125	28400	-17.25	20230518	13660	72.04	20230125	2.01	N	239890	500	48 억	528348	N	N	0	N	N
140	20231205	140852	57	100.00	KOSDAQ	화학	N	N	N	N	N	24200	-300	5	-1.22	1338105250	54662	28.42	24250	24850	24100	31850	17150	24500	24479.58	5.44	0	4060	26566	25532	24966	23932	23366	25250	23650	49	7350	500	17640	50	1	9711601	2350	29.44	7.83	12	0.56	822.00	3090.00	28400	20230518	-14.79	13660	20230125	77.16	28400	-14.79	20230518	13660	77.16	20230125	28400	-14.79	20230518	13660	77.16	20230125	2.01	N	239890	500	48 억	528348	N	N	0	N	N
141	20231205	130847	57	100.00	KOSDAQ	화학	N	N	N	N	N	24550	50	2	0.20	1017127100	41453	21.55	24250	24850	24100	31850	17150	24500	24536.99	5.44	0	3157	26566	25532	24966	23932	23366	25250	23650	49	7350	500	17640	50	1	9711601	2384	29.87	7.94	12	0.43	822.00	3090.00	28400	20230518	-13.56	13660	20230125	79.72	28400	-13.56	20230518	13660	79.72	20230125	28400	-13.56	20230518	13660	79.72	20230125	2.01	N	239890	500	48 억	528348	N	N	0	N	N
142	20231205	120845	57	100.00	KOSDAQ	화학	N	N	N	N	N	24600	100	2	0.41	903830350	36833	19.15	24250	24850	24100	31850	17150	24500	24538.73	5.44	0	2843	26566	25532	24966	23932	23366	25250	23650	49	7350	500	17640	50	1	9711601	2389	29.93	7.96	12	0.38	822.00	3090.00	28400	20230518	-13.38	13660	20230125	80.09	28400	-13.38	20230518	13660	80.09	20230125	28400	-13.38	20230518	13660	80.09	20230125	2.01	N	239890	500	48 억	528348	N	N	0	N	N
143	20231205	110846	57	100.00	KOSDAQ	화학	N	N	N	N	N	24550	50	2	0.20	774447100	31559	16.41	24250	24850	24100	31850	17150	24500	24539.82	5.44	0	2067	26566	25532	24966	23932	23366	25250	23650	49	7350	500	17640	50	1	9711601	2384	29.87	7.94	12	0.32	822.00	3090.00	28400	20230518	-13.56	13660	20230125	79.72	28400	-13.56	20230518	13660	79.72	20230125	28400	-13.56	20230518	13660	79.72	20230125	2.01	N	239890	500	48 억	528348	N	N	0	N	N
144	20231205	100850	57	100.00	KOSDAQ	화학	N	N	N	N	N	24450	-50	5	-0.20	498975750	20392	10.60	24250	24850	24100	31850	17150	24500	24469.00	5.44	0	516	26566	25532	24966	23932	23366	25250	23650	49	7350	500	17640	50	1	9711601	2374	29.74	7.91	12	0.21	822.00	3090.00	28400	20230518	-13.91	13660	20230125	78.99	28400	-13.91	20230518	13660	78.99	20230125	28400	-13.91	20230518	13660	78.99	20230125	2.01	N	239890	500	48 억	528348	N	N	0	N	N
145	20231205	090844	57	100.00	KOSDAQ	화학	N	N	N	N	N	24200	-300	5	-1.22	109573200	4527	2.35	24250	24400	24100	31850	17150	24500	24196.05	5.44	0	-406	26566	25532	24966	23932	23366	25250	23650	49	7350	500	17640	50	1	9711601	2350	29.44	7.83	12	0.05	822.00	3090.00	28400	20230518	-14.79	13660	20230125	77.16	28400	-14.79	20230518	13660	77.16	20230125	28400	-14.79	20230518	13660	77.16	20230125	2.01	N	239890	500	48 억	528348	N	N	0	N	N
146	20231204	160841	57	100.00	KOSDAQ	화학	N	N	N	N	N	24500	-700	5	-2.78	4813674050	191367	88.35	25650	26000	24400	32750	17650	25200	25154.62	5.60	0	-15064	25933	25566	24833	24466	23733	25750	24650	49	7550	500	18140	50	1	9711601	2379	29.81	7.93	12	1.97	822.00	3090.00	28400	20230518	-13.73	13660	20230125	79.36	28400	-13.73	20230518	13660	79.36	20230125	28400	-13.73	20230518	13660	79.36	20230125	1.94	N	239890	500	48 억	543775	N	N	0	N	N
147	20231204	150846	57	100.00	KOSDAQ	화학	N	N	N	N	N	24700	-500	5	-1.98	4297418450	170325	78.64	25650	26000	24600	32750	17650	25200	25230.70	5.60	0	-23213	25933	25566	24833	24466	23733	25750	24650	49	7550	500	18140	50	1	9711601	2399	30.05	7.99	12	1.75	822.00	3090.00	28400	20230518	-13.03	13660	20230125	80.82	28400	-13.03	20230518	13660	80.82	20230125	28400	-13.03	20230518	13660	80.82	20230125	1.94	N	239890	500	48 억	543775	N	N	0	N	N
148	20231204	140839	57	100.00	KOSDAQ	화학	N	N	N	N	N	24850	-350	5	-1.39	3887075100	153726	70.97	25650	26000	24850	32750	17650	25200	25285.74	5.60	0	-23809	25933	25566	24833	24466	23733	25750	24650	49	7550	500	18140	50	1	9711601	2413	30.23	8.04	12	1.58	822.00	3090.00	28400	20230518	-12.50	13660	20230125	81.92	28400	-12.50	20230518	13660	81.92	20230125	28400	-12.50	20230518	13660	81.92	20230125	1.94	N	239890	500	48 억	543775	N	N	0	N	N
149	20231204	130838	57	100.00	KOSDAQ	화학	N	N	N	N	N	25050	-150	5	-0.60	3531755650	139492	64.40	25650	26000	24950	32750	17650	25200	25318.70	5.60	0	-21884	25933	25566	24833	24466	23733	25750	24650	49	7550	500	18140	50	1	9711601	2433	30.47	8.11	12	1.44	822.00	3090.00	28400	20230518	-11.80	13660	20230125	83.38	28400	-11.80	20230518	13660	83.38	20230125	28400	-11.80	20230518	13660	83.38	20230125	1.94	N	239890	500	48 억	543775	N	N	0	N	N
150	20231204	120839	57	100.00	KOSDAQ	화학	N	N	N	N	N	24950	-250	5	-0.99	3342418000	131941	60.92	25650	26000	24950	32750	17650	25200	25332.67	5.60	0	-21970	25933	25566	24833	24466	23733	25750	24650	49	7550	500	18140	50	1	9711601	2423	30.35	8.07	12	1.36	822.00	3090.00	28400	20230518	-12.15	13660	20230125	82.65	28400	-12.15	20230518	13660	82.65	20230125	28400	-12.15	20230518	13660	82.65	20230125	1.94	N	239890	500	48 억	543775	N	N	0	N	N
151	20231204	110841	57	100.00	KOSDAQ	화학	N	N	N	N	N	25200	0	3	0.00	2848897700	112251	51.83	25650	26000	24950	32750	17650	25200	25379.71	5.60	0	-23653	25933	25566	24833	24466	23733	25750	24650	49	7550	500	18140	50	1	9711601	2447	30.66	8.16	12	1.16	822.00	3090.00	28400	20230518	-11.27	13660	20230125	84.48	28400	-11.27	20230518	13660	84.48	20230125	28400	-11.27	20230518	13660	84.48	20230125	1.94	N	239890	500	48 억	543775	N	N	0	N	N
152	20231204	100839	57	100.00	KOSDAQ	화학	N	N	N	N	N	25000	-200	5	-0.79	2469928800	97158	44.86	25650	26000	25000	32750	17650	25200	25421.78	5.60	0	-21426	25933	25566	24833	24466	23733	25750	24650	49	7550	500	18140	50	1	9711601	2428	30.41	8.09	12	1.00	822.00	3090.00	28400	20230518	-11.97	13660	20230125	83.02	28400	-11.97	20230518	13660	83.02	20230125	28400	-11.97	20230518	13660	83.02	20230125	1.94	N	239890	500	48 억	543775	N	N	0	N	N
153	20231204	090839	57	100.00	KOSDAQ	화학	N	N	N	N	N	25500	300	2	1.19	608543350	23928	11.05	25650	25700	25250	32750	17650	25200	25432.28	5.60	0	-9130	25933	25566	24833	24466	23733	25750	24650	49	7550	500	18140	50	1	9711601	2476	31.02	8.25	12	0.25	822.00	3090.00	28400	20230518	-10.21	13660	20230125	86.68	28400	-10.21	20230518	13660	86.68	20230125	28400	-10.21	20230518	13660	86.68	20230125	1.94	N	239890	500	48 억	543775	N	N	0	N	N
154	20231201	160840	57	100.00	KOSDAQ	화학	N	N	N	N	N	25200	900	2	3.70	5362388550	215161	273.54	24700	25200	24100	31550	17050	24300	24921.66	5.44	0	13239	24933	24616	24283	23966	23633	24775	24125	49	7250	500	17490	50	1	9711601	2447	30.66	8.16	12	2.22	822.00	3090.00	28400	20230518	-11.27	13660	20230125	84.48	28400	-11.27	20230518	13660	84.48	20230125	28400	-11.27	20230518	13660	84.48	20230125	2.06	N	239890	500	48 억	528022	N	N	15	N	N
155	20231201	150837	57	100.00	KOSDAQ	화학	N	N	N	N	N	25050	750	2	3.09	5114000100	205280	260.98	24700	25200	24100	31550	17050	24300	24912.97	5.44	0	13612	24933	24616	24283	23966	23633	24775	24125	49	7250	500	17490	50	1	9711601	2433	30.47	8.11	12	2.11	822.00	3090.00	28400	20230518	-11.80	13660	20230125	83.38	28400	-11.80	20230518	13660	83.38	20230125	28400	-11.80	20230518	13660	83.38	20230125	2.06	N	239890	500	48 억	528022	N	N	15	N	N
156	20231201	140837	57	100.00	KOSDAQ	화학	N	N	N	N	N	24900	600	2	2.47	4206381600	169084	214.96	24700	25200	24100	31550	17050	24300	24878.22	5.44	0	13209	24933	24616	24283	23966	23633	24775	24125	49	7250	500	17490	50	1	9711601	2418	30.29	8.06	12	1.74	822.00	3090.00	28400	20230518	-12.32	13660	20230125	82.28	28400	-12.32	20230518	13660	82.28	20230125	28400	-12.32	20230518	13660	82.28	20230125	2.06	N	239890	500	48 억	528022	N	N	15	N	N
157	20231201	130839	57	100.00	KOSDAQ	화학	N	N	N	N	N	24850	550	2	2.26	3646169600	146634	186.42	24700	25200	24100	31550	17050	24300	24866.64	5.44	0	10530	24933	24616	24283	23966	23633	24775	24125	49	7250	500	17490	50	1	9711601	2413	30.23	8.04	12	1.51	822.00	3090.00	28400	20230518	-12.50	13660	20230125	81.92	28400	-12.50	20230518	13660	81.92	20230125	28400	-12.50	20230518	13660	81.92	20230125	2.06	N	239890	500	48 억	528022	N	N	15	N	N
158	20231201	120844	57	100.00	KOSDAQ	화학	N	N	N	N	N	24900	600	2	2.47	3078321000	123772	157.36	24700	25200	24100	31550	17050	24300	24871.92	5.44	0	8560	24933	24616	24283	23966	23633	24775	24125	49	7250	500	17490	50	1	9711601	2418	30.29	8.06	12	1.27	822.00	3090.00	28400	20230518	-12.32	13660	20230125	82.28	28400	-12.32	20230518	13660	82.28	20230125	28400	-12.32	20230518	13660	82.28	20230125	2.06	N	239890	500	48 억	528022	N	N	15	N	N
159	20231201	110839	57	100.00	KOSDAQ	화학	N	N	N	N	N	24900	600	2	2.47	2307200850	92920	118.13	24700	25200	24100	31550	17050	24300	24831.23	5.44	0	8197	24933	24616	24283	23966	23633	24775	24125	49	7250	500	17490	50	1	9711601	2418	30.29	8.06	12	0.96	822.00	3090.00	28400	20230518	-12.32	13660	20230125	82.28	28400	-12.32	20230518	13660	82.28	20230125	28400	-12.32	20230518	13660	82.28	20230125	2.06	N	239890	500	48 억	528022	N	N	15	N	N
160	20231201	100845	57	100.00	KOSDAQ	화학	N	N	N	N	N	24900	600	2	2.47	903107700	36823	46.81	24700	24900	24100	31550	17050	24300	24527.00	5.44	0	8087	24933	24616	24283	23966	23633	24775	24125	49	7250	500	17490	50	1	9711601	2418	30.29	8.06	12	0.38	822.00	3090.00	28400	20230518	-12.32	13660	20230125	82.28	28400	-12.32	20230518	13660	82.28	20230125	28400	-12.32	20230518	13660	82.28	20230125	2.06	N	239890	500	48 억	528022	N	N	15	N	N
161	20231201	090836	57	100.00	KOSDAQ	화학	N	N	N	N	N	24350	50	2	0.21	174815750	7137	9.07	24700	24700	24100	31550	17050	24300	24500.47	5.44	0	-2992	24933	24616	24283	23966	23633	24775	24125	49	7250	500	17490	50	1	9711601	2365	29.62	7.88	12	0.07	822.00	3090.00	28400	20230518	-14.26	13660	20230125	78.26	28400	-14.26	20230518	13660	78.26	20230125	28400	-14.26	20230518	13660	78.26	20230125	2.06	N	239890	500	48 억	528022	N	N	15	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History