KissMeData/226340/price/prices-20231201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	161109	57	100.00	KOSDAQ		화학	N	N	N	N		N	2255	0	3	0.00	464101340	205663	95.88	2240	2280	2220	2930	1580	2255	2256.61	1.21	58779	57250	2321	2287	2256	2222	2191	2305	2240	35	675	100	1440	5	1	35210816	794	34.69	2.70	12	0.58	65.00	835.00	3280	20230822	-31.25	1363	20230427	65.44	3280	-31.25	20230822	1363	65.44	20230427	3280	-31.25	20230822	1363	65.44	20230427	4.26	N	226340	100	35 억		425102	N	N	0	N	00	N
3	20231229	151055	57	100.00	KOSDAQ		화학	N	N	N	N		N	2255	0	3	0.00	464101340	205663	95.88	2240	2280	2220	2930	1580	2255	2256.61	1.21	58779	57250	2321	2287	2256	2222	2191	2305	2240	35	675	100	1440	5	1	35210816	794	34.69	2.70	12	0.58	65.00	835.00	3280	20230822	-31.25	1363	20230427	65.44	3280	-31.25	20230822	1363	65.44	20230427	3280	-31.25	20230822	1363	65.44	20230427	4.26	N	226340	100	35 억		425102	N	N	0	N	00	N
4	20231229	141054	57	100.00	KOSDAQ		화학	N	N	N	N		N	2255	0	3	0.00	464101340	205663	95.88	2240	2280	2220	2930	1580	2255	2256.61	1.21	58779	57250	2321	2287	2256	2222	2191	2305	2240	35	675	100	1440	5	1	35210816	794	34.69	2.70	12	0.58	65.00	835.00	3280	20230822	-31.25	1363	20230427	65.44	3280	-31.25	20230822	1363	65.44	20230427	3280	-31.25	20230822	1363	65.44	20230427	4.26	N	226340	100	35 억		425102	N	N	0	N	00	N
5	20231229	131055	57	100.00	KOSDAQ		화학	N	N	N	N		N	2255	0	3	0.00	464101340	205663	95.88	2240	2280	2220	2930	1580	2255	2256.61	1.21	58779	57250	2321	2287	2256	2222	2191	2305	2240	35	675	100	1440	5	1	35210816	794	34.69	2.70	12	0.58	65.00	835.00	3280	20230822	-31.25	1363	20230427	65.44	3280	-31.25	20230822	1363	65.44	20230427	3280	-31.25	20230822	1363	65.44	20230427	4.26	N	226340	100	35 억		425102	N	N	0	N	00	N
6	20231229	121058	57	100.00	KOSDAQ		화학	N	N	N	N		N	2255	0	3	0.00	464101340	205663	95.88	2240	2280	2220	2930	1580	2255	2256.61	1.21	58779	57250	2321	2287	2256	2222	2191	2305	2240	35	675	100	1440	5	1	35210816	794	34.69	2.70	12	0.58	65.00	835.00	3280	20230822	-31.25	1363	20230427	65.44	3280	-31.25	20230822	1363	65.44	20230427	3280	-31.25	20230822	1363	65.44	20230427	4.26	N	226340	100	35 억		425102	N	N	0	N	00	N
7	20231229	111008	57	100.00	KOSDAQ		화학	N	N	N	N		N	2255	0	3	0.00	464101340	205663	95.88	2240	2280	2220	2930	1580	2255	2256.61	1.21	58779	57250	2321	2287	2256	2222	2191	2305	2240	35	675	100	1440	5	1	35210816	794	34.69	2.70	12	0.58	65.00	835.00	3280	20230822	-31.25	1363	20230427	65.44	3280	-31.25	20230822	1363	65.44	20230427	3280	-31.25	20230822	1363	65.44	20230427	4.26	N	226340	100	35 억		425102	N	N	0	N	00	N
8	20231229	101020	57	100.00	KOSDAQ		화학	N	N	N	N		N	2255	0	3	0.00	464101340	205663	95.88	2240	2280	2220	2930	1580	2255	2256.61	1.21	58779	57250	2321	2287	2256	2222	2191	2305	2240	35	675	100	1440	5	1	35210816	794	34.69	2.70	12	0.58	65.00	835.00	3280	20230822	-31.25	1363	20230427	65.44	3280	-31.25	20230822	1363	65.44	20230427	3280	-31.25	20230822	1363	65.44	20230427	4.26	N	226340	100	35 억		425102	N	N	0	N	00	N
9	20231229	091018	57	100.00	KOSDAQ		화학	N	N	N	N		N	2255	0	3	0.00	464101340	205663	95.88	2240	2280	2220	2930	1580	2255	2256.61	1.21	58779	57250	2321	2287	2256	2222	2191	2305	2240	35	675	100	1440	5	1	35210816	794	34.69	2.70	12	0.58	65.00	835.00	3280	20230822	-31.25	1363	20230427	65.44	3280	-31.25	20230822	1363	65.44	20230427	3280	-31.25	20230822	1363	65.44	20230427	4.26	N	226340	100	35 억		425102	N	N	0	N	00	N
10	20231228	161008	57	100.00	KOSDAQ		화학	N	N	N	N		N	2255	0	3	0.00	461119605	204342	95.26	2240	2280	2220	2930	1580	2255	2256.61	1.04	0	57250	2321	2287	2256	2222	2191	2305	2240	35	675	100	1440	5	1	35210816	794	34.69	2.70	12	0.58	65.00	835.00	3280	20230822	-31.25	1363	20230427	65.44	3280	-31.25	20230822	1363	65.44	20230427	3280	-31.25	20230822	1363	65.44	20230427	4.26	N	226340	100	35 억		366323	N	N	0	N	00	N
11	20231228	151016	57	100.00	KOSDAQ		화학	N	N	N	N		N	2265	10	2	0.44	408811675	181168	84.46	2240	2280	2220	2930	1580	2255	2256.53	1.04	0	55390	2321	2287	2256	2222	2191	2305	2240	35	675	100	1440	5	1	35210816	798	34.85	2.71	12	0.51	65.00	835.00	3280	20230822	-30.95	1363	20230427	66.18	3280	-30.95	20230822	1363	66.18	20230427	3280	-30.95	20230822	1363	66.18	20230427	4.26	N	226340	100	35 억		366323	N	N	0	N	00	N
12	20231228	141007	57	100.00	KOSDAQ		화학	N	N	N	N		N	2280	25	2	1.11	321427045	142498	66.43	2240	2280	2220	2930	1580	2255	2255.66	1.04	0	48970	2321	2287	2256	2222	2191	2305	2240	35	675	100	1440	5	1	35210816	803	35.08	2.73	12	0.40	65.00	835.00	3280	20230822	-30.49	1363	20230427	67.28	3280	-30.49	20230822	1363	67.28	20230427	3280	-30.49	20230822	1363	67.28	20230427	4.26	N	226340	100	35 억		366323	N	N	0	N	00	N
13	20231228	131008	57	100.00	KOSDAQ		화학	N	N	N	N		N	2265	10	2	0.44	274125375	121625	56.70	2240	2270	2220	2930	1580	2255	2253.86	1.04	0	43957	2321	2287	2256	2222	2191	2305	2240	35	675	100	1440	5	1	35210816	798	34.85	2.71	12	0.35	65.00	835.00	3280	20230822	-30.95	1363	20230427	66.18	3280	-30.95	20230822	1363	66.18	20230427	3280	-30.95	20230822	1363	66.18	20230427	4.26	N	226340	100	35 억		366323	N	N	0	N	00	N
14	20231228	121010	57	100.00	KOSDAQ		화학	N	N	N	N		N	2265	10	2	0.44	172768855	76705	35.76	2240	2270	2220	2930	1580	2255	2252.38	1.04	0	12321	2321	2287	2256	2222	2191	2305	2240	35	675	100	1440	5	1	35210816	798	34.85	2.71	12	0.22	65.00	835.00	3280	20230822	-30.95	1363	20230427	66.18	3280	-30.95	20230822	1363	66.18	20230427	3280	-30.95	20230822	1363	66.18	20230427	4.26	N	226340	100	35 억		366323	N	N	0	N	00	N
15	20231228	111013	57	100.00	KOSDAQ		화학	N	N	N	N		N	2260	5	2	0.22	123564035	54900	25.59	2240	2270	2220	2930	1580	2255	2250.71	1.04	0	19551	2321	2287	2256	2222	2191	2305	2240	35	675	100	1440	5	1	35210816	796	34.77	2.71	12	0.16	65.00	835.00	3280	20230822	-31.10	1363	20230427	65.81	3280	-31.10	20230822	1363	65.81	20230427	3280	-31.10	20230822	1363	65.81	20230427	4.26	N	226340	100	35 억		366323	N	N	0	N	00	N
16	20231228	101009	57	100.00	KOSDAQ		화학	N	N	N	N		N	2255	0	3	0.00	67059660	29875	13.93	2240	2265	2220	2930	1580	2255	2244.67	1.04	0	10230	2321	2287	2256	2222	2191	2305	2240	35	675	100	1440	5	1	35210816	794	34.69	2.70	12	0.08	65.00	835.00	3280	20230822	-31.25	1363	20230427	65.44	3280	-31.25	20230822	1363	65.44	20230427	3280	-31.25	20230822	1363	65.44	20230427	4.26	N	226340	100	35 억		366323	N	N	0	N	00	N
17	20231228	091013	57	100.00	KOSDAQ		화학	N	N	N	N		N	2245	-10	5	-0.44	24512560	10957	5.11	2240	2250	2220	2930	1580	2255	2237.16	1.04	0	1477	2321	2287	2256	2222	2191	2305	2240	35	675	100	1440	5	1	35210816	790	34.54	2.69	12	0.03	65.00	835.00	3280	20230822	-31.55	1363	20230427	64.71	3280	-31.55	20230822	1363	64.71	20230427	3280	-31.55	20230822	1363	64.71	20230427	4.26	N	226340	100	35 억		366323	N	N	0	N	00	N
18	20231227	160958	57	100.00	KOSDAQ		화학	N	N	N	N		N	2255	-5	5	-0.22	480707410	213028	40.20	2250	2290	2225	2935	1585	2260	2256.55	0.95	0	31794	2406	2332	2266	2192	2126	2300	2160	35	675	100	1440	5	1	35210816	794	34.69	2.70	12	0.61	65.00	835.00	3280	20230822	-31.25	1363	20230427	65.44	3280	-31.25	20230822	1363	65.44	20230427	3280	-31.25	20230822	1363	65.44	20230427	4.07	N	226340	100	35 억		335889	N	N	0	N	00	N
19	20231227	151013	57	100.00	KOSDAQ		화학	N	N	N	N		N	2255	-5	5	-0.22	456004580	202056	38.13	2250	2290	2225	2935	1585	2260	2256.82	0.95	0	32447	2406	2332	2266	2192	2126	2300	2160	35	675	100	1440	5	1	35210816	794	34.69	2.70	12	0.57	65.00	835.00	3280	20230822	-31.25	1363	20230427	65.44	3280	-31.25	20230822	1363	65.44	20230427	3280	-31.25	20230822	1363	65.44	20230427	4.07	N	226340	100	35 억		335889	N	N	0	N	00	N
20	20231227	141008	57	100.00	KOSDAQ		화학	N	N	N	N		N	2260	0	3	0.00	408709860	181095	34.18	2250	2290	2225	2935	1585	2260	2256.88	0.95	0	26366	2406	2332	2266	2192	2126	2300	2160	35	675	100	1440	5	1	35210816	796	34.77	2.71	12	0.51	65.00	835.00	3280	20230822	-31.10	1363	20230427	65.81	3280	-31.10	20230822	1363	65.81	20230427	3280	-31.10	20230822	1363	65.81	20230427	4.07	N	226340	100	35 억		335889	N	N	0	N	00	N
21	20231227	131000	57	100.00	KOSDAQ		화학	N	N	N	N		N	2245	-15	5	-0.66	385792640	170916	32.26	2250	2290	2225	2935	1585	2260	2257.21	0.95	0	27724	2406	2332	2266	2192	2126	2300	2160	35	675	100	1440	5	1	35210816	790	34.54	2.69	12	0.49	65.00	835.00	3280	20230822	-31.55	1363	20230427	64.71	3280	-31.55	20230822	1363	64.71	20230427	3280	-31.55	20230822	1363	64.71	20230427	4.07	N	226340	100	35 억		335889	N	N	0	N	00	N
22	20231227	121001	57	100.00	KOSDAQ		화학	N	N	N	N		N	2265	5	2	0.22	286706875	126711	23.91	2250	2290	2245	2935	1585	2260	2262.68	0.95	0	26935	2406	2332	2266	2192	2126	2300	2160	35	675	100	1440	5	1	35210816	798	34.85	2.71	12	0.36	65.00	835.00	3280	20230822	-30.95	1363	20230427	66.18	3280	-30.95	20230822	1363	66.18	20230427	3280	-30.95	20230822	1363	66.18	20230427	4.07	N	226340	100	35 억		335889	N	N	0	N	00	N
23	20231227	111009	57	100.00	KOSDAQ		화학	N	N	N	N		N	2285	25	2	1.11	274470870	121321	22.90	2250	2290	2245	2935	1585	2260	2262.35	0.95	0	27177	2406	2332	2266	2192	2126	2300	2160	35	675	100	1440	5	1	35210816	805	35.15	2.74	12	0.34	65.00	835.00	3280	20230822	-30.34	1363	20230427	67.64	3280	-30.34	20230822	1363	67.64	20230427	3280	-30.34	20230822	1363	67.64	20230427	4.07	N	226340	100	35 억		335889	N	N	0	N	00	N
24	20231227	101008	57	100.00	KOSDAQ		화학	N	N	N	N		N	2250	-10	5	-0.44	122832340	54443	10.27	2250	2280	2245	2935	1585	2260	2256.16	0.95	0	8711	2406	2332	2266	2192	2126	2300	2160	35	675	100	1440	5	1	35210816	792	34.62	2.69	12	0.15	65.00	835.00	3280	20230822	-31.40	1363	20230427	65.08	3280	-31.40	20230822	1363	65.08	20230427	3280	-31.40	20230822	1363	65.08	20230427	4.07	N	226340	100	35 억		335889	N	N	0	N	00	N
25	20231227	091010	57	100.00	KOSDAQ		화학	N	N	N	N		N	2260	0	3	0.00	69683950	30867	5.83	2250	2280	2245	2935	1585	2260	2257.55	0.95	0	10469	2406	2332	2266	2192	2126	2300	2160	35	675	100	1440	5	1	35210816	796	34.77	2.71	12	0.09	65.00	835.00	3280	20230822	-31.10	1363	20230427	65.81	3280	-31.10	20230822	1363	65.81	20230427	3280	-31.10	20230822	1363	65.81	20230427	4.07	N	226340	100	35 억		335889	N	N	0	N	00	N
26	20231226	161009	57	100.00	KOSDAQ		화학	N	N	N	N		N	2260	-60	5	-2.59	1164919685	521656	60.38	2340	2340	2200	3015	1625	2320	2233.11	0.86	0	31028	2593	2456	2323	2186	2053	2390	2120	35	695	100	1480	5	1	35210816	796	34.77	2.71	12	1.48	65.00	835.00	3280	20230822	-31.10	1363	20230427	65.81	3280	-31.10	20230822	1363	65.81	20230427	3280	-31.10	20230822	1363	65.81	20230427	4.10	N	226340	100	35 억		304270	N	N	0	N	00	N
27	20231226	151008	57	100.00	KOSDAQ		화학	N	N	N	N		N	2270	-50	5	-2.16	1107538365	496340	57.45	2340	2340	2200	3015	1625	2320	2231.41	0.86	0	48074	2593	2456	2323	2186	2053	2390	2120	35	695	100	1480	5	1	35210816	799	34.92	2.72	12	1.41	65.00	835.00	3280	20230822	-30.79	1363	20230427	66.54	3280	-30.79	20230822	1363	66.54	20230427	3280	-30.79	20230822	1363	66.54	20230427	4.10	N	226340	100	35 억		304270	N	N	0	N	00	N
28	20231226	141011	57	100.00	KOSDAQ		화학	N	N	N	N		N	2230	-90	5	-3.88	886608410	398355	46.11	2340	2340	2200	3015	1625	2320	2225.67	0.86	0	47294	2593	2456	2323	2186	2053	2390	2120	35	695	100	1480	5	1	35210816	785	34.31	2.67	12	1.13	65.00	835.00	3280	20230822	-32.01	1363	20230427	63.61	3280	-32.01	20230822	1363	63.61	20230427	3280	-32.01	20230822	1363	63.61	20230427	4.10	N	226340	100	35 억		304270	N	N	0	N	00	N
29	20231226	131008	57	100.00	KOSDAQ		화학	N	N	N	N		N	2215	-105	5	-4.53	806454705	362268	41.93	2340	2340	2200	3015	1625	2320	2226.12	0.86	0	49841	2593	2456	2323	2186	2053	2390	2120	35	695	100	1480	5	1	35210816	780	34.08	2.65	12	1.03	65.00	835.00	3280	20230822	-32.47	1363	20230427	62.51	3280	-32.47	20230822	1363	62.51	20230427	3280	-32.47	20230822	1363	62.51	20230427	4.10	N	226340	100	35 억		304270	N	N	0	N	00	N
30	20231226	121008	57	100.00	KOSDAQ		화학	N	N	N	N		N	2230	-90	5	-3.88	752843850	338067	39.13	2340	2340	2200	3015	1625	2320	2226.90	0.86	0	51263	2593	2456	2323	2186	2053	2390	2120	35	695	100	1480	5	1	35210816	785	34.31	2.67	12	0.96	65.00	835.00	3280	20230822	-32.01	1363	20230427	63.61	3280	-32.01	20230822	1363	63.61	20230427	3280	-32.01	20230822	1363	63.61	20230427	4.10	N	226340	100	35 억		304270	N	N	0	N	00	N
31	20231226	111012	57	100.00	KOSDAQ		화학	N	N	N	N		N	2215	-105	5	-4.53	705626195	316807	36.67	2340	2340	2200	3015	1625	2320	2227.30	0.86	0	60795	2593	2456	2323	2186	2053	2390	2120	35	695	100	1480	5	1	35210816	780	34.08	2.65	12	0.90	65.00	835.00	3280	20230822	-32.47	1363	20230427	62.51	3280	-32.47	20230822	1363	62.51	20230427	3280	-32.47	20230822	1363	62.51	20230427	4.10	N	226340	100	35 억		304270	N	N	0	N	00	N
32	20231226	101007	57	100.00	KOSDAQ		화학	N	N	N	N		N	2215	-105	5	-4.53	555310125	249045	28.83	2340	2340	2200	3015	1625	2320	2229.75	0.86	0	52383	2593	2456	2323	2186	2053	2390	2120	35	695	100	1480	5	1	35210816	780	34.08	2.65	12	0.71	65.00	835.00	3280	20230822	-32.47	1363	20230427	62.51	3280	-32.47	20230822	1363	62.51	20230427	3280	-32.47	20230822	1363	62.51	20230427	4.10	N	226340	100	35 억		304270	N	N	0	N	00	N
33	20231226	091009	57	100.00	KOSDAQ		화학	N	N	N	N		N	2245	-75	5	-3.23	115985685	51451	5.96	2340	2340	2235	3015	1625	2320	2254.25	0.86	0	424	2593	2456	2323	2186	2053	2390	2120	35	695	100	1480	5	1	35210816	790	34.54	2.69	12	0.15	65.00	835.00	3280	20230822	-31.55	1363	20230427	64.71	3280	-31.55	20230822	1363	64.71	20230427	3280	-31.55	20230822	1363	64.71	20230427	4.10	N	226340	100	35 억		304270	N	N	0	N	00	N
34	20231222	160953	57	100.00	KOSDAQ		화학	N	N	N	N		N	2320	-130	5	-5.31	1976656775	859174	304.75	2455	2460	2190	3185	1715	2450	2300.63	0.96	0	-36569	2556	2502	2456	2402	2356	2530	2430	35	735	100	1560	5	1	35210816	817	35.69	2.78	12	2.44	65.00	835.00	3280	20230822	-29.27	1363	20230427	70.21	3280	-29.27	20230822	1363	70.21	20230427	3280	-29.27	20230822	1363	70.21	20230427	4.14	N	226340	100	35 억		338441	N	N	0	N	00	N
35	20231222	150951	57	100.00	KOSDAQ		화학	N	N	N	N		N	2285	-165	5	-6.73	1659668135	721408	255.89	2455	2460	2190	3185	1715	2450	2300.60	0.96	0	-23126	2556	2502	2456	2402	2356	2530	2430	35	735	100	1560	5	1	35210816	805	35.15	2.74	12	2.05	65.00	835.00	3280	20230822	-30.34	1363	20230427	67.64	3280	-30.34	20230822	1363	67.64	20230427	3280	-30.34	20230822	1363	67.64	20230427	4.14	N	226340	100	35 억		338441	N	N	0	N	00	N
36	20231222	140948	57	100.00	KOSDAQ		화학	N	N	N	N		N	2395	-55	5	-2.24	313697475	129748	46.02	2455	2460	2395	3185	1715	2450	2417.74	0.96	0	-22236	2556	2502	2456	2402	2356	2530	2430	35	735	100	1560	5	1	35210816	843	36.85	2.87	12	0.37	65.00	835.00	3280	20230822	-26.98	1363	20230427	75.72	3280	-26.98	20230822	1363	75.72	20230427	3280	-26.98	20230822	1363	75.72	20230427	4.14	N	226340	100	35 억		338441	N	N	0	N	00	N
37	20231222	130950	57	100.00	KOSDAQ		화학	N	N	N	N		N	2410	-40	5	-1.63	206160415	85098	30.18	2455	2460	2400	3185	1715	2450	2422.62	0.96	0	-20152	2556	2502	2456	2402	2356	2530	2430	35	735	100	1560	5	1	35210816	849	37.08	2.89	12	0.24	65.00	835.00	3280	20230822	-26.52	1363	20230427	76.82	3280	-26.52	20230822	1363	76.82	20230427	3280	-26.52	20230822	1363	76.82	20230427	4.14	N	226340	100	35 억		338441	N	N	0	N	00	N
38	20231222	120949	57	100.00	KOSDAQ		화학	N	N	N	N		N	2420	-30	5	-1.22	173385365	71518	25.37	2455	2460	2400	3185	1715	2450	2424.36	0.96	0	-20152	2556	2502	2456	2402	2356	2530	2430	35	735	100	1560	5	1	35210816	852	37.23	2.90	12	0.20	65.00	835.00	3280	20230822	-26.22	1363	20230427	77.55	3280	-26.22	20230822	1363	77.55	20230427	3280	-26.22	20230822	1363	77.55	20230427	4.14	N	226340	100	35 억		338441	N	N	0	N	00	N
39	20231222	110948	57	100.00	KOSDAQ		화학	N	N	N	N		N	2420	-30	5	-1.22	154370675	63658	22.58	2455	2460	2400	3185	1715	2450	2425.00	0.96	0	-20101	2556	2502	2456	2402	2356	2530	2430	35	735	100	1560	5	1	35210816	852	37.23	2.90	12	0.18	65.00	835.00	3280	20230822	-26.22	1363	20230427	77.55	3280	-26.22	20230822	1363	77.55	20230427	3280	-26.22	20230822	1363	77.55	20230427	4.14	N	226340	100	35 억		338441	N	N	0	N	00	N
40	20231222	100945	57	100.00	KOSDAQ		화학	N	N	N	N		N	2420	-30	5	-1.22	126579685	52194	18.51	2455	2460	2400	3185	1715	2450	2425.18	0.96	0	-20100	2556	2502	2456	2402	2356	2530	2430	35	735	100	1560	5	1	35210816	852	37.23	2.90	12	0.15	65.00	835.00	3280	20230822	-26.22	1363	20230427	77.55	3280	-26.22	20230822	1363	77.55	20230427	3280	-26.22	20230822	1363	77.55	20230427	4.14	N	226340	100	35 억		338441	N	N	0	N	00	N
41	20231222	090949	57	100.00	KOSDAQ		화학	N	N	N	N		N	2435	-15	5	-0.61	25203700	10290	3.65	2455	2460	2435	3185	1715	2450	2449.34	0.96	0	-6712	2556	2502	2456	2402	2356	2530	2430	35	735	100	1560	5	1	35210816	857	37.46	2.92	12	0.03	65.00	835.00	3280	20230822	-25.76	1363	20230427	78.65	3280	-25.76	20230822	1363	78.65	20230427	3280	-25.76	20230822	1363	78.65	20230427	4.14	N	226340	100	35 억		338441	N	N	0	N	00	N
42	20231221	160942	57	100.00	KOSDAQ		화학	N	N	N	N		N	2450	0	3	0.00	689584000	280516	162.79	2415	2510	2410	3185	1715	2450	2458.32	0.88	0	31138	2510	2480	2440	2410	2370	2495	2425	35	735	100	1560	5	1	35210816	863	37.69	2.93	12	0.80	65.00	835.00	3280	20230822	-25.30	1363	20230427	79.75	3280	-25.30	20230822	1363	79.75	20230427	3280	-25.30	20230822	1363	79.75	20230427	4.06	N	226340	100	35 억		309911	N	N	0	N	00	N
43	20231221	150946	57	100.00	KOSDAQ		화학	N	N	N	N		N	2425	-25	5	-1.02	647989065	263449	152.88	2415	2510	2410	3185	1715	2450	2459.68	0.88	0	35221	2510	2480	2440	2410	2370	2495	2425	35	735	100	1560	5	1	35210816	854	37.31	2.90	12	0.75	65.00	835.00	3280	20230822	-26.07	1363	20230427	77.92	3280	-26.07	20230822	1363	77.92	20230427	3280	-26.07	20230822	1363	77.92	20230427	4.06	N	226340	100	35 억		309911	N	N	0	N	00	N
44	20231221	140943	57	100.00	KOSDAQ		화학	N	N	N	N		N	2445	-5	5	-0.20	573357175	232679	135.03	2415	2510	2415	3185	1715	2450	2464.23	0.88	0	38016	2510	2480	2440	2410	2370	2495	2425	35	735	100	1560	5	1	35210816	861	37.62	2.93	12	0.66	65.00	835.00	3280	20230822	-25.46	1363	20230427	79.38	3280	-25.46	20230822	1363	79.38	20230427	3280	-25.46	20230822	1363	79.38	20230427	4.06	N	226340	100	35 억		309911	N	N	0	N	00	N
45	20231221	130940	57	100.00	KOSDAQ		화학	N	N	N	N		N	2465	15	2	0.61	464405615	187947	109.07	2415	2510	2415	3185	1715	2450	2471.08	0.88	0	32811	2510	2480	2440	2410	2370	2495	2425	35	735	100	1560	5	1	35210816	868	37.92	2.95	12	0.53	65.00	835.00	3280	20230822	-24.85	1363	20230427	80.85	3280	-24.85	20230822	1363	80.85	20230427	3280	-24.85	20230822	1363	80.85	20230427	4.06	N	226340	100	35 억		309911	N	N	0	N	00	N
46	20231221	120947	57	100.00	KOSDAQ		화학	N	N	N	N		N	2450	0	3	0.00	253458965	102955	59.75	2415	2485	2415	3185	1715	2450	2461.98	0.88	0	-11777	2510	2480	2440	2410	2370	2495	2425	35	735	100	1560	5	1	35210816	863	37.69	2.93	12	0.29	65.00	835.00	3280	20230822	-25.30	1363	20230427	79.75	3280	-25.30	20230822	1363	79.75	20230427	3280	-25.30	20230822	1363	79.75	20230427	4.06	N	226340	100	35 억		309911	N	N	0	N	00	N
47	20231221	110947	57	100.00	KOSDAQ		화학	N	N	N	N		N	2460	10	2	0.41	230489825	93561	54.29	2415	2485	2415	3185	1715	2450	2463.70	0.88	0	-11878	2510	2480	2440	2410	2370	2495	2425	35	735	100	1560	5	1	35210816	866	37.85	2.95	12	0.27	65.00	835.00	3280	20230822	-25.00	1363	20230427	80.48	3280	-25.00	20230822	1363	80.48	20230427	3280	-25.00	20230822	1363	80.48	20230427	4.06	N	226340	100	35 억		309911	N	N	0	N	00	N
48	20231221	100942	57	100.00	KOSDAQ		화학	N	N	N	N		N	2460	10	2	0.41	174419450	70797	41.08	2415	2485	2415	3185	1715	2450	2463.90	0.88	0	-3573	2510	2480	2440	2410	2370	2495	2425	35	735	100	1560	5	1	35210816	866	37.85	2.95	12	0.20	65.00	835.00	3280	20230822	-25.00	1363	20230427	80.48	3280	-25.00	20230822	1363	80.48	20230427	3280	-25.00	20230822	1363	80.48	20230427	4.06	N	226340	100	35 억		309911	N	N	0	N	00	N
49	20231221	090944	57	100.00	KOSDAQ		화학	N	N	N	N		N	2435	-15	5	-0.61	18216580	7516	4.36	2415	2440	2415	3185	1715	2450	2418.61	0.88	0	582	2510	2480	2440	2410	2370	2495	2425	35	735	100	1560	5	1	35210816	857	37.46	2.92	12	0.02	65.00	835.00	3280	20230822	-25.76	1363	20230427	78.65	3280	-25.76	20230822	1363	78.65	20230427	3280	-25.76	20230822	1363	78.65	20230427	4.06	N	226340	100	35 억		309911	N	N	0	N	00	N
50	20231220	160946	57	100.00	KOSDAQ		화학	N	N	N	N		N	2450	35	2	1.45	416918790	170886	92.01	2430	2470	2400	3135	1695	2415	2439.75	0.81	0	23276	2485	2450	2425	2390	2365	2437	2377	35	720	100	1540	5	1	35210816	863	37.69	2.93	12	0.49	65.00	835.00	3280	20230822	-25.30	1363	20230427	79.75	3280	-25.30	20230822	1363	79.75	20230427	3280	-25.30	20230822	1363	79.75	20230427	4.06	N	226340	100	35 억		283657	N	N	0	N	00	N
51	20231220	151033	57	100.00	KOSDAQ		화학	N	N	N	N		N	2420	5	2	0.21	384207035	157490	84.80	2430	2470	2400	3135	1695	2415	2439.56	0.81	0	21807	2485	2450	2425	2390	2365	2437	2377	35	720	100	1540	5	1	35210816	852	37.23	2.90	12	0.45	65.00	835.00	3280	20230822	-26.22	1363	20230427	77.55	3280	-26.22	20230822	1363	77.55	20230427	3280	-26.22	20230822	1363	77.55	20230427	4.06	N	226340	100	35 억		283657	N	N	0	N	00	N
52	20231220	141052	57	100.00	KOSDAQ		화학	N	N	N	N		N	2440	25	2	1.04	334899770	137159	73.85	2430	2470	2400	3135	1695	2415	2441.69	0.81	0	18295	2485	2450	2425	2390	2365	2437	2377	35	720	100	1540	5	1	35210816	859	37.54	2.92	12	0.39	65.00	835.00	3280	20230822	-25.61	1363	20230427	79.02	3280	-25.61	20230822	1363	79.02	20230427	3280	-25.61	20230822	1363	79.02	20230427	4.06	N	226340	100	35 억		283657	N	N	0	N	00	N
53	20231220	131041	57	100.00	KOSDAQ		화학	N	N	N	N		N	2440	25	2	1.04	308896165	126495	68.11	2430	2470	2400	3135	1695	2415	2441.96	0.81	0	19788	2485	2450	2425	2390	2365	2437	2377	35	720	100	1540	5	1	35210816	859	37.54	2.92	12	0.36	65.00	835.00	3280	20230822	-25.61	1363	20230427	79.02	3280	-25.61	20230822	1363	79.02	20230427	3280	-25.61	20230822	1363	79.02	20230427	4.06	N	226340	100	35 억		283657	N	N	0	N	00	N
54	20231220	120942	57	100.00	KOSDAQ		화학	N	N	N	N		N	2440	25	2	1.04	283237240	115950	62.43	2430	2470	2400	3135	1695	2415	2442.75	0.81	0	20449	2485	2450	2425	2390	2365	2437	2377	35	720	100	1540	5	1	35210816	859	37.54	2.92	12	0.33	65.00	835.00	3280	20230822	-25.61	1363	20230427	79.02	3280	-25.61	20230822	1363	79.02	20230427	3280	-25.61	20230822	1363	79.02	20230427	4.06	N	226340	100	35 억		283657	N	N	0	N	00	N
55	20231220	110944	57	100.00	KOSDAQ		화학	N	N	N	N		N	2455	40	2	1.66	236621475	96976	52.21	2430	2465	2400	3135	1695	2415	2440.00	0.81	0	19912	2485	2450	2425	2390	2365	2437	2377	35	720	100	1540	5	1	35210816	864	37.77	2.94	12	0.28	65.00	835.00	3280	20230822	-25.15	1363	20230427	80.12	3280	-25.15	20230822	1363	80.12	20230427	3280	-25.15	20230822	1363	80.12	20230427	4.06	N	226340	100	35 억		283657	N	N	0	N	00	N
56	20231220	100945	57	100.00	KOSDAQ		화학	N	N	N	N		N	2445	30	2	1.24	135579170	55803	30.05	2430	2450	2400	3135	1695	2415	2429.60	0.81	0	10003	2485	2450	2425	2390	2365	2437	2377	35	720	100	1540	5	1	35210816	861	37.62	2.93	12	0.16	65.00	835.00	3280	20230822	-25.46	1363	20230427	79.38	3280	-25.46	20230822	1363	79.38	20230427	3280	-25.46	20230822	1363	79.38	20230427	4.06	N	226340	100	35 억		283657	N	N	0	N	00	N
57	20231220	090942	57	100.00	KOSDAQ		화학	N	N	N	N		N	2435	20	2	0.83	16470810	6779	3.65	2430	2440	2420	3135	1695	2415	2429.68	0.81	0	-20	2485	2450	2425	2390	2365	2437	2377	35	720	100	1540	5	1	35210816	857	37.46	2.92	12	0.02	65.00	835.00	3280	20230822	-25.76	1363	20230427	78.65	3280	-25.76	20230822	1363	78.65	20230427	3280	-25.76	20230822	1363	78.65	20230427	4.06	N	226340	100	35 억		283657	N	N	0	N	00	N
58	20231219	160942	57	100.00	KOSDAQ		화학	N	N	N	N		N	2415	-45	5	-1.83	448766050	185674	151.55	2440	2460	2400	3195	1725	2460	2416.96	0.82	0	-5822	2500	2480	2440	2420	2380	2490	2430	35	735	100	1570	5	1	35210816	850	37.15	2.89	12	0.53	65.00	835.00	3280	20230822	-26.37	1363	20230427	77.18	3280	-26.37	20230822	1363	77.18	20230427	3280	-26.37	20230822	1363	77.18	20230427	4.10	N	226340	100	35 억		287415	N	N	0	N	00	N
59	20231219	150946	57	100.00	KOSDAQ		화학	N	N	N	N		N	2435	-25	5	-1.02	420186650	173848	141.90	2440	2460	2400	3195	1725	2460	2416.98	0.82	0	-5755	2500	2480	2440	2420	2380	2490	2430	35	735	100	1570	5	1	35210816	857	37.46	2.92	12	0.49	65.00	835.00	3280	20230822	-25.76	1363	20230427	78.65	3280	-25.76	20230822	1363	78.65	20230427	3280	-25.76	20230822	1363	78.65	20230427	4.10	N	226340	100	35 억		287415	N	N	0	N	00	N
60	20231219	140941	57	100.00	KOSDAQ		화학	N	N	N	N		N	2410	-50	5	-2.03	350678445	145132	118.46	2440	2460	2400	3195	1725	2460	2416.27	0.82	0	-3608	2500	2480	2440	2420	2380	2490	2430	35	735	100	1570	5	1	35210816	849	37.08	2.89	12	0.41	65.00	835.00	3280	20230822	-26.52	1363	20230427	76.82	3280	-26.52	20230822	1363	76.82	20230427	3280	-26.52	20230822	1363	76.82	20230427	4.10	N	226340	100	35 억		287415	N	N	0	N	00	N
61	20231219	130946	57	100.00	KOSDAQ		화학	N	N	N	N		N	2430	-30	5	-1.22	329920695	136524	111.44	2440	2460	2400	3195	1725	2460	2416.58	0.82	0	-3683	2500	2480	2440	2420	2380	2490	2430	35	735	100	1570	5	1	35210816	856	37.38	2.91	12	0.39	65.00	835.00	3280	20230822	-25.91	1363	20230427	78.28	3280	-25.91	20230822	1363	78.28	20230427	3280	-25.91	20230822	1363	78.28	20230427	4.10	N	226340	100	35 억		287415	N	N	0	N	00	N
62	20231219	120948	57	100.00	KOSDAQ		화학	N	N	N	N		N	2425	-35	5	-1.42	275379565	113915	92.98	2440	2460	2400	3195	1725	2460	2417.41	0.82	0	-3615	2500	2480	2440	2420	2380	2490	2430	35	735	100	1570	5	1	35210816	854	37.31	2.90	12	0.32	65.00	835.00	3280	20230822	-26.07	1363	20230427	77.92	3280	-26.07	20230822	1363	77.92	20230427	3280	-26.07	20230822	1363	77.92	20230427	4.10	N	226340	100	35 억		287415	N	N	0	N	00	N
63	20231219	110945	57	100.00	KOSDAQ		화학	N	N	N	N		N	2425	-35	5	-1.42	186650440	77223	63.03	2440	2460	2400	3195	1725	2460	2417.03	0.82	0	-3353	2500	2480	2440	2420	2380	2490	2430	35	735	100	1570	5	1	35210816	854	37.31	2.90	12	0.22	65.00	835.00	3280	20230822	-26.07	1363	20230427	77.92	3280	-26.07	20230822	1363	77.92	20230427	3280	-26.07	20230822	1363	77.92	20230427	4.10	N	226340	100	35 억		287415	N	N	0	N	00	N
64	20231219	100943	57	100.00	KOSDAQ		화학	N	N	N	N		N	2400	-60	5	-2.44	158008455	65381	53.37	2440	2460	2400	3195	1725	2460	2416.73	0.82	0	732	2500	2480	2440	2420	2380	2490	2430	35	735	100	1570	5	1	35210816	845	36.92	2.87	12	0.19	65.00	835.00	3280	20230822	-26.83	1363	20230427	76.08	3280	-26.83	20230822	1363	76.08	20230427	3280	-26.83	20230822	1363	76.08	20230427	4.10	N	226340	100	35 억		287415	N	N	0	N	00	N
65	20231219	090939	57	100.00	KOSDAQ		화학	N	N	N	N		N	2440	-20	5	-0.81	15217510	6247	5.10	2440	2460	2420	3195	1725	2460	2435.97	0.82	0	705	2500	2480	2440	2420	2380	2490	2430	35	735	100	1570	5	1	35210816	859	37.54	2.92	12	0.02	65.00	835.00	3280	20230822	-25.61	1363	20230427	79.02	3280	-25.61	20230822	1363	79.02	20230427	3280	-25.61	20230822	1363	79.02	20230427	4.10	N	226340	100	35 억		287415	N	N	0	N	00	N
66	20231218	160938	57	100.00	KOSDAQ		화학	N	N	N	N		N	2460	45	2	1.86	297978765	122254	32.99	2420	2460	2400	3135	1695	2415	2437.37	0.80	0	4394	2501	2457	2406	2362	2311	2432	2337	35	720	100	1540	5	1	35210816	866	37.85	2.95	12	0.35	65.00	835.00	3280	20230822	-25.00	1363	20230427	80.48	3280	-25.00	20230822	1363	80.48	20230427	3280	-25.00	20230822	1363	80.48	20230427	4.12	N	226340	100	35 억		282997	N	N	0	N	00	N
67	20231218	150941	57	100.00	KOSDAQ		화학	N	N	N	N		N	2435	20	2	0.83	246364040	101226	27.31	2420	2455	2400	3135	1695	2415	2433.80	0.80	0	8258	2501	2457	2406	2362	2311	2432	2337	35	720	100	1540	5	1	35210816	857	37.46	2.92	12	0.29	65.00	835.00	3280	20230822	-25.76	1363	20230427	78.65	3280	-25.76	20230822	1363	78.65	20230427	3280	-25.76	20230822	1363	78.65	20230427	4.12	N	226340	100	35 억		282997	N	N	0	N	00	N
68	20231218	140937	57	100.00	KOSDAQ		화학	N	N	N	N		N	2450	35	2	1.45	213085420	87585	23.63	2420	2455	2400	3135	1695	2415	2432.90	0.80	0	14537	2501	2457	2406	2362	2311	2432	2337	35	720	100	1540	5	1	35210816	863	37.69	2.93	12	0.25	65.00	835.00	3280	20230822	-25.30	1363	20230427	79.75	3280	-25.30	20230822	1363	79.75	20230427	3280	-25.30	20230822	1363	79.75	20230427	4.12	N	226340	100	35 억		282997	N	N	0	N	00	N
69	20231218	130937	57	100.00	KOSDAQ		화학	N	N	N	N		N	2425	10	2	0.41	173195240	71169	19.20	2420	2455	2400	3135	1695	2415	2433.58	0.80	0	9472	2501	2457	2406	2362	2311	2432	2337	35	720	100	1540	5	1	35210816	854	37.31	2.90	12	0.20	65.00	835.00	3280	20230822	-26.07	1363	20230427	77.92	3280	-26.07	20230822	1363	77.92	20230427	3280	-26.07	20230822	1363	77.92	20230427	4.12	N	226340	100	35 억		282997	N	N	0	N	00	N
70	20231218	120932	57	100.00	KOSDAQ		화학	N	N	N	N		N	2445	30	2	1.24	152852435	62812	16.95	2420	2455	2400	3135	1695	2415	2433.49	0.80	0	8894	2501	2457	2406	2362	2311	2432	2337	35	720	100	1540	5	1	35210816	861	37.62	2.93	12	0.18	65.00	835.00	3280	20230822	-25.46	1363	20230427	79.38	3280	-25.46	20230822	1363	79.38	20230427	3280	-25.46	20230822	1363	79.38	20230427	4.12	N	226340	100	35 억		282997	N	N	0	N	00	N
71	20231218	110934	57	100.00	KOSDAQ		화학	N	N	N	N		N	2450	35	2	1.45	137816350	56666	15.29	2420	2455	2400	3135	1695	2415	2432.08	0.80	0	10585	2501	2457	2406	2362	2311	2432	2337	35	720	100	1540	5	1	35210816	863	37.69	2.93	12	0.16	65.00	835.00	3280	20230822	-25.30	1363	20230427	79.75	3280	-25.30	20230822	1363	79.75	20230427	3280	-25.30	20230822	1363	79.75	20230427	4.12	N	226340	100	35 억		282997	N	N	0	N	00	N
72	20231218	100933	57	100.00	KOSDAQ		화학	N	N	N	N		N	2445	30	2	1.24	100294225	41331	11.15	2420	2445	2400	3135	1695	2415	2426.61	0.80	0	8543	2501	2457	2406	2362	2311	2432	2337	35	720	100	1540	5	1	35210816	861	37.62	2.93	12	0.12	65.00	835.00	3280	20230822	-25.46	1363	20230427	79.38	3280	-25.46	20230822	1363	79.38	20230427	3280	-25.46	20230822	1363	79.38	20230427	4.12	N	226340	100	35 억		282997	N	N	0	N	00	N
73	20231218	090931	57	100.00	KOSDAQ		화학	N	N	N	N		N	2440	25	2	1.04	37795105	15620	4.21	2420	2440	2410	3135	1695	2415	2419.66	0.80	0	1872	2501	2457	2406	2362	2311	2432	2337	35	720	100	1540	5	1	35210816	859	37.54	2.92	12	0.04	65.00	835.00	3280	20230822	-25.61	1363	20230427	79.02	3280	-25.61	20230822	1363	79.02	20230427	3280	-25.61	20230822	1363	79.02	20230427	4.12	N	226340	100	35 억		282997	N	N	0	N	00	N
74	20231215	160933	57	100.00	KOSDAQ		화학	N	N	N	N		N	2415	-15	5	-0.62	883105545	368344	103.09	2445	2450	2355	3155	1705	2430	2397.50	0.82	0	-4023	2563	2496	2463	2396	2363	2480	2380	35	725	100	1550	5	1	35210816	850	37.15	2.89	12	1.05	65.00	835.00	3280	20230822	-26.37	1363	20230427	77.18	3280	-26.37	20230822	1363	77.18	20230427	3280	-26.37	20230822	1363	77.18	20230427	4.06	N	226340	100	35 억		287014	N	N	0	N	00	N
75	20231215	150936	57	100.00	KOSDAQ		화학	N	N	N	N		N	2430	0	3	0.00	863128680	360077	100.77	2445	2450	2355	3155	1705	2430	2397.07	0.82	0	-2709	2563	2496	2463	2396	2363	2480	2380	35	725	100	1550	5	1	35210816	856	37.38	2.91	12	1.02	65.00	835.00	3280	20230822	-25.91	1363	20230427	78.28	3280	-25.91	20230822	1363	78.28	20230427	3280	-25.91	20230822	1363	78.28	20230427	4.06	N	226340	100	35 억		287014	N	N	0	N	00	N
76	20231215	140936	57	100.00	KOSDAQ		화학	N	N	N	N		N	2425	-5	5	-0.21	776135280	324037	90.69	2445	2450	2355	3155	1705	2430	2395.21	0.82	0	-1049	2563	2496	2463	2396	2363	2480	2380	35	725	100	1550	5	1	35210816	854	37.31	2.90	12	0.92	65.00	835.00	3280	20230822	-26.07	1363	20230427	77.92	3280	-26.07	20230822	1363	77.92	20230427	3280	-26.07	20230822	1363	77.92	20230427	4.06	N	226340	100	35 억		287014	N	N	0	N	00	N
77	20231215	130930	57	100.00	KOSDAQ		화학	N	N	N	N		N	2420	-10	5	-0.41	721704450	301610	84.41	2445	2450	2355	3155	1705	2430	2392.84	0.82	0	-1913	2563	2496	2463	2396	2363	2480	2380	35	725	100	1550	5	1	35210816	852	37.23	2.90	12	0.86	65.00	835.00	3280	20230822	-26.22	1363	20230427	77.55	3280	-26.22	20230822	1363	77.55	20230427	3280	-26.22	20230822	1363	77.55	20230427	4.06	N	226340	100	35 억		287014	N	N	0	N	00	N
78	20231215	120931	57	100.00	KOSDAQ		화학	N	N	N	N		N	2430	0	3	0.00	680723570	284717	79.68	2445	2450	2355	3155	1705	2430	2390.88	0.82	0	-3006	2563	2496	2463	2396	2363	2480	2380	35	725	100	1550	5	1	35210816	856	37.38	2.91	12	0.81	65.00	835.00	3280	20230822	-25.91	1363	20230427	78.28	3280	-25.91	20230822	1363	78.28	20230427	3280	-25.91	20230822	1363	78.28	20230427	4.06	N	226340	100	35 억		287014	N	N	0	N	00	N
79	20231215	110926	57	100.00	KOSDAQ		화학	N	N	N	N		N	2435	5	2	0.21	565723585	237370	66.43	2445	2445	2355	3155	1705	2430	2383.30	0.82	0	-8931	2563	2496	2463	2396	2363	2480	2380	35	725	100	1550	5	1	35210816	857	37.46	2.92	12	0.67	65.00	835.00	3280	20230822	-25.76	1363	20230427	78.65	3280	-25.76	20230822	1363	78.65	20230427	3280	-25.76	20230822	1363	78.65	20230427	4.06	N	226340	100	35 억		287014	N	N	0	N	00	N
80	20231215	100931	57	100.00	KOSDAQ		화학	N	N	N	N		N	2380	-50	5	-2.06	302374460	126671	35.45	2445	2445	2355	3155	1705	2430	2387.09	0.82	0	-6157	2563	2496	2463	2396	2363	2480	2380	35	725	100	1550	5	1	35210816	838	36.62	2.85	12	0.36	65.00	835.00	3280	20230822	-27.44	1363	20230427	74.61	3280	-27.44	20230822	1363	74.61	20230427	3280	-27.44	20230822	1363	74.61	20230427	4.06	N	226340	100	35 억		287014	N	N	0	N	00	N
81	20231215	090936	57	100.00	KOSDAQ		화학	N	N	N	N		N	2395	-35	5	-1.44	80293070	33309	9.32	2445	2445	2385	3155	1705	2430	2410.55	0.82	0	-1999	2563	2496	2463	2396	2363	2480	2380	35	725	100	1550	5	1	35210816	843	36.85	2.87	12	0.09	65.00	835.00	3280	20230822	-26.98	1363	20230427	75.72	3280	-26.98	20230822	1363	75.72	20230427	3280	-26.98	20230822	1363	75.72	20230427	4.06	N	226340	100	35 억		287014	N	N	0	N	00	N
82	20231214	160927	57	100.00	KOSDAQ		화학	N	N	N	N		N	2430	-50	5	-2.02	864165980	350801	129.28	2485	2530	2430	3220	1740	2480	2463.52	0.84	0	-8115	2590	2535	2485	2430	2380	2510	2405	35	740	100	1580	5	1	35210816	856	37.38	2.91	12	1.00	65.00	835.00	3280	20230822	-25.91	1363	20230427	78.28	3280	-25.91	20230822	1363	78.28	20230427	3280	-25.91	20230822	1363	78.28	20230427	4.15	N	226340	100	35 억		295127	N	N	0	N	00	N
83	20231214	150959	57	100.00	KOSDAQ		화학	N	N	N	N		N	2445	-35	5	-1.41	805254995	326590	120.36	2485	2530	2430	3220	1740	2480	2465.64	0.84	0	-3506	2590	2535	2485	2430	2380	2510	2405	35	740	100	1580	5	1	35210816	861	37.62	2.93	12	0.93	65.00	835.00	3280	20230822	-25.46	1363	20230427	79.38	3280	-25.46	20230822	1363	79.38	20230427	3280	-25.46	20230822	1363	79.38	20230427	4.15	N	226340	100	35 억		295127	N	N	0	N	00	N
84	20231214	140930	57	100.00	KOSDAQ		화학	N	N	N	N		N	2450	-30	5	-1.21	668905840	270707	99.76	2485	2530	2435	3220	1740	2480	2470.96	0.84	0	11441	2590	2535	2485	2430	2380	2510	2405	35	740	100	1580	5	1	35210816	863	37.69	2.93	12	0.77	65.00	835.00	3280	20230822	-25.30	1363	20230427	79.75	3280	-25.30	20230822	1363	79.75	20230427	3280	-25.30	20230822	1363	79.75	20230427	4.15	N	226340	100	35 억		295127	N	N	0	N	00	N
85	20231214	130956	57	100.00	KOSDAQ		화학	N	N	N	N		N	2450	-30	5	-1.21	600252580	242699	89.44	2485	2530	2435	3220	1740	2480	2473.24	0.84	0	9237	2590	2535	2485	2430	2380	2510	2405	35	740	100	1580	5	1	35210816	863	37.69	2.93	12	0.69	65.00	835.00	3280	20230822	-25.30	1363	20230427	79.75	3280	-25.30	20230822	1363	79.75	20230427	3280	-25.30	20230822	1363	79.75	20230427	4.15	N	226340	100	35 억		295127	N	N	0	N	00	N
86	20231214	121012	57	100.00	KOSDAQ		화학	N	N	N	N		N	2470	-10	5	-0.40	485067090	195721	72.13	2485	2530	2445	3220	1740	2480	2478.36	0.84	0	-8412	2590	2535	2485	2430	2380	2510	2405	35	740	100	1580	5	1	35210816	870	38.00	2.96	12	0.56	65.00	835.00	3280	20230822	-24.70	1363	20230427	81.22	3280	-24.70	20230822	1363	81.22	20230427	3280	-24.70	20230822	1363	81.22	20230427	4.15	N	226340	100	35 억		295127	N	N	0	N	00	N
87	20231214	110944	57	100.00	KOSDAQ		화학	N	N	N	N		N	2480	0	3	0.00	380383800	153140	56.44	2485	2530	2445	3220	1740	2480	2483.90	0.84	0	-15748	2590	2535	2485	2430	2380	2510	2405	35	740	100	1580	5	1	35210816	873	38.15	2.97	12	0.43	65.00	835.00	3280	20230822	-24.39	1363	20230427	81.95	3280	-24.39	20230822	1363	81.95	20230427	3280	-24.39	20230822	1363	81.95	20230427	4.15	N	226340	100	35 억		295127	N	N	0	N	00	N
88	20231214	100920	57	100.00	KOSDAQ		화학	N	N	N	N		N	2475	-5	5	-0.20	324345355	130507	48.09	2485	2530	2445	3220	1740	2480	2485.27	0.84	0	-9282	2590	2535	2485	2430	2380	2510	2405	35	740	100	1580	5	1	35210816	871	38.08	2.96	12	0.37	65.00	835.00	3280	20230822	-24.54	1363	20230427	81.58	3280	-24.54	20230822	1363	81.58	20230427	3280	-24.54	20230822	1363	81.58	20230427	4.15	N	226340	100	35 억		295127	N	N	0	N	00	N
89	20231214	090859	57	100.00	KOSDAQ		화학	N	N	N	N		N	2510	30	2	1.21	66560940	26663	9.83	2485	2515	2485	3220	1740	2480	2496.38	0.84	0	8931	2590	2535	2485	2430	2380	2510	2405	35	740	100	1580	5	1	35210816	884	38.62	3.01	12	0.08	65.00	835.00	3280	20230822	-23.48	1363	20230427	84.15	3280	-23.48	20230822	1363	84.15	20230427	3280	-23.48	20230822	1363	84.15	20230427	4.15	N	226340	100	35 억		295127	N	N	0	N	00	N
90	20231213	160924	57	100.00	KOSDAQ		화학	N	N	N	N		N	2480	-50	5	-1.98	669428370	270582	85.11	2520	2540	2435	3285	1775	2530	2473.98	0.85	0	-4507	2630	2580	2530	2480	2430	2605	2505	35	755	100	1610	5	1	35210816	873	38.15	2.97	12	0.77	65.00	835.00	3280	20230822	-24.39	1363	20230427	81.95	3280	-24.39	20230822	1363	81.95	20230427	3280	-24.39	20230822	1363	81.95	20230427	4.23	N	226340	100	35 억		299081	N	N	0	N	00	N
91	20231213	150943	57	100.00	KOSDAQ		화학	N	N	N	N		N	2495	-35	5	-1.38	579733465	234465	73.75	2520	2540	2435	3285	1775	2530	2472.58	0.85	0	-3173	2630	2580	2530	2480	2430	2605	2505	35	755	100	1610	5	1	35210816	879	38.38	2.99	12	0.67	65.00	835.00	3280	20230822	-23.93	1363	20230427	83.05	3280	-23.93	20230822	1363	83.05	20230427	3280	-23.93	20230822	1363	83.05	20230427	4.23	N	226340	100	35 억		299081	N	N	0	N	00	N
92	20231213	140943	57	100.00	KOSDAQ		화학	N	N	N	N		N	2465	-65	5	-2.57	352319665	142043	44.68	2520	2540	2455	3285	1775	2530	2480.37	0.85	0	-9952	2630	2580	2530	2480	2430	2605	2505	35	755	100	1610	5	1	35210816	868	37.92	2.95	12	0.40	65.00	835.00	3280	20230822	-24.85	1363	20230427	80.85	3280	-24.85	20230822	1363	80.85	20230427	3280	-24.85	20230822	1363	80.85	20230427	4.23	N	226340	100	35 억		299081	N	N	0	N	00	N
93	20231213	130949	57	100.00	KOSDAQ		화학	N	N	N	N		N	2485	-45	5	-1.78	247915725	99630	31.34	2520	2540	2455	3285	1775	2530	2488.36	0.85	0	-11708	2630	2580	2530	2480	2430	2605	2505	35	755	100	1610	5	1	35210816	875	38.23	2.98	12	0.28	65.00	835.00	3280	20230822	-24.24	1363	20230427	82.32	3280	-24.24	20230822	1363	82.32	20230427	3280	-24.24	20230822	1363	82.32	20230427	4.23	N	226340	100	35 억		299081	N	N	0	N	00	N
94	20231213	120943	57	100.00	KOSDAQ		화학	N	N	N	N		N	2510	-20	5	-0.79	225382400	90569	28.49	2520	2540	2455	3285	1775	2530	2488.52	0.85	0	-11864	2630	2580	2530	2480	2430	2605	2505	35	755	100	1610	5	1	35210816	884	38.62	3.01	12	0.26	65.00	835.00	3280	20230822	-23.48	1363	20230427	84.15	3280	-23.48	20230822	1363	84.15	20230427	3280	-23.48	20230822	1363	84.15	20230427	4.23	N	226340	100	35 억		299081	N	N	0	N	00	N
95	20231213	110945	57	100.00	KOSDAQ		화학	N	N	N	N		N	2480	-50	5	-1.98	203477540	81761	25.72	2520	2540	2455	3285	1775	2530	2488.69	0.85	0	-12597	2630	2580	2530	2480	2430	2605	2505	35	755	100	1610	5	1	35210816	873	38.15	2.97	12	0.23	65.00	835.00	3280	20230822	-24.39	1363	20230427	81.95	3280	-24.39	20230822	1363	81.95	20230427	3280	-24.39	20230822	1363	81.95	20230427	4.23	N	226340	100	35 억		299081	N	N	0	N	00	N
96	20231213	100951	57	100.00	KOSDAQ		화학	N	N	N	N		N	2470	-60	5	-2.37	116314230	46572	14.65	2520	2540	2455	3285	1775	2530	2497.51	0.85	0	-16742	2630	2580	2530	2480	2430	2605	2505	35	755	100	1610	5	1	35210816	870	38.00	2.96	12	0.13	65.00	835.00	3280	20230822	-24.70	1363	20230427	81.22	3280	-24.70	20230822	1363	81.22	20230427	3280	-24.70	20230822	1363	81.22	20230427	4.23	N	226340	100	35 억		299081	N	N	0	N	00	N
97	20231213	090938	57	100.00	KOSDAQ		화학	N	N	N	N		N	2535	5	2	0.20	12092515	4803	1.51	2520	2540	2505	3285	1775	2530	2517.70	0.85	0	-1310	2630	2580	2530	2480	2430	2605	2505	35	755	100	1610	5	1	35210816	893	39.00	3.04	12	0.01	65.00	835.00	3280	20230822	-22.71	1363	20230427	85.99	3280	-22.71	20230822	1363	85.99	20230427	3280	-22.71	20230822	1363	85.99	20230427	4.23	N	226340	100	35 억		299081	N	N	0	N	00	N
98	20231212	160906	57	100.00	KOSDAQ		화학	N	N	N	N		N	2530	30	2	1.20	804327690	317595	113.17	2495	2580	2480	3250	1750	2500	2532.56	1.01	0	-58146	2583	2541	2478	2436	2373	2562	2457	35	750	100	1600	5	1	35210816	891	38.92	3.03	12	0.90	65.00	835.00	3280	20230822	-22.87	1363	20230427	85.62	3280	-22.87	20230822	1363	85.62	20230427	3280	-22.87	20230822	1363	85.62	20230427	4.15	N	226340	100	35 억		357091	N	N	0	N	00	N
99	20231212	150913	57	100.00	KOSDAQ		화학	N	N	N	N		N	2525	25	2	1.00	686966605	271013	96.57	2495	2580	2480	3250	1750	2500	2534.81	1.01	0	-55613	2583	2541	2478	2436	2373	2562	2457	35	750	100	1600	5	1	35210816	889	38.85	3.02	12	0.77	65.00	835.00	3280	20230822	-23.02	1363	20230427	85.25	3280	-23.02	20230822	1363	85.25	20230427	3280	-23.02	20230822	1363	85.25	20230427	4.15	N	226340	100	35 억		357091	N	N	0	N	00	N
100	20231212	140824	57	100.00	KOSDAQ		화학	N	N	N	N		N	2550	50	2	2.00	645317065	254535	90.70	2495	2580	2480	3250	1750	2500	2535.28	1.01	0	-50844	2583	2541	2478	2436	2373	2562	2457	35	750	100	1600	5	1	35210816	898	39.23	3.05	12	0.72	65.00	835.00	3280	20230822	-22.26	1363	20230427	87.09	3280	-22.26	20230822	1363	87.09	20230427	3280	-22.26	20230822	1363	87.09	20230427	4.15	N	226340	100	35 억		357091	N	N	0	N	00	N
101	20231212	130828	57	100.00	KOSDAQ		화학	N	N	N	N		N	2535	35	2	1.40	628872645	248051	88.39	2495	2580	2480	3250	1750	2500	2535.26	1.01	0	-51979	2583	2541	2478	2436	2373	2562	2457	35	750	100	1600	5	1	35210816	893	39.00	3.04	12	0.70	65.00	835.00	3280	20230822	-22.71	1363	20230427	85.99	3280	-22.71	20230822	1363	85.99	20230427	3280	-22.71	20230822	1363	85.99	20230427	4.15	N	226340	100	35 억		357091	N	N	0	N	00	N
102	20231212	120819	57	100.00	KOSDAQ		화학	N	N	N	N		N	2565	65	2	2.60	577803230	227913	81.21	2495	2580	2480	3250	1750	2500	2535.19	1.01	0	-52125	2583	2541	2478	2436	2373	2562	2457	35	750	100	1600	5	1	35210816	903	39.46	3.07	12	0.65	65.00	835.00	3280	20230822	-21.80	1363	20230427	88.19	3280	-21.80	20230822	1363	88.19	20230427	3280	-21.80	20230822	1363	88.19	20230427	4.15	N	226340	100	35 억		357091	N	N	0	N	00	N
103	20231212	110833	57	100.00	KOSDAQ		화학	N	N	N	N		N	2560	60	2	2.40	486620855	192382	68.55	2495	2575	2480	3250	1750	2500	2529.45	1.01	0	-50459	2583	2541	2478	2436	2373	2562	2457	35	750	100	1600	5	1	35210816	901	39.38	3.07	12	0.55	65.00	835.00	3280	20230822	-21.95	1363	20230427	87.82	3280	-21.95	20230822	1363	87.82	20230427	3280	-21.95	20230822	1363	87.82	20230427	4.15	N	226340	100	35 억		357091	N	N	0	N	00	N
104	20231212	100905	57	100.00	KOSDAQ		화학	N	N	N	N		N	2530	30	2	1.20	254023190	101243	36.08	2495	2545	2480	3250	1750	2500	2509.04	1.01	0	-33000	2583	2541	2478	2436	2373	2562	2457	35	750	100	1600	5	1	35210816	891	38.92	3.03	12	0.29	65.00	835.00	3280	20230822	-22.87	1363	20230427	85.62	3280	-22.87	20230822	1363	85.62	20230427	3280	-22.87	20230822	1363	85.62	20230427	4.15	N	226340	100	35 억		357091	N	N	0	N	00	N
105	20231212	090905	57	100.00	KOSDAQ		화학	N	N	N	N		N	2510	10	2	0.40	14477230	5797	2.07	2495	2510	2485	3250	1750	2500	2497.37	1.01	0	-1282	2583	2541	2478	2436	2373	2562	2457	35	750	100	1600	5	1	35210816	884	38.62	3.01	12	0.02	65.00	835.00	3280	20230822	-23.48	1363	20230427	84.15	3280	-23.48	20230822	1363	84.15	20230427	3280	-23.48	20230822	1363	84.15	20230427	4.15	N	226340	100	35 억		357091	N	N	0	N	00	N
106	20231211	160908	57	100.00	KOSDAQ		화학	N	N	N	N		N	2500	70	2	2.88	693627450	280345	51.03	2430	2520	2415	3155	1705	2430	2474.14	0.60	-142117	6458	2586	2507	2431	2352	2276	2470	2315	35	725	100	1550	5	1	35210816	880	38.46	2.99	12	0.80	65.00	835.00	3280	20230822	-23.78	1363	20230427	83.42	3280	-23.78	20230822	1363	83.42	20230427	3280	-23.78	20230822	1363	83.42	20230427	4.09	N	226340	100	35 억		211037	N	N	0	N	00	N
107	20231211	150905	57	100.00	KOSDAQ		화학	N	N	N	N		N	2510	80	2	3.29	634271855	256590	46.71	2430	2520	2415	3155	1705	2430	2471.93	0.60	-142117	9171	2586	2507	2431	2352	2276	2470	2315	35	725	100	1550	5	1	35210816	884	38.62	3.01	12	0.73	65.00	835.00	3280	20230822	-23.48	1363	20230427	84.15	3280	-23.48	20230822	1363	84.15	20230427	3280	-23.48	20230822	1363	84.15	20230427	4.09	N	226340	100	35 억		211037	N	N	0	N	00	N
108	20231211	140904	57	100.00	KOSDAQ		화학	N	N	N	N		N	2500	70	2	2.88	506072140	205333	37.38	2430	2515	2415	3155	1705	2430	2464.64	0.60	-142117	19557	2586	2507	2431	2352	2276	2470	2315	35	725	100	1550	5	1	35210816	880	38.46	2.99	12	0.58	65.00	835.00	3280	20230822	-23.78	1363	20230427	83.42	3280	-23.78	20230822	1363	83.42	20230427	3280	-23.78	20230822	1363	83.42	20230427	4.09	N	226340	100	35 억		211037	N	N	0	N	00	N
109	20231211	130904	57	100.00	KOSDAQ		화학	N	N	N	N		N	2480	50	2	2.06	427650090	173878	31.65	2430	2495	2415	3155	1705	2430	2459.48	0.60	-142117	20342	2586	2507	2431	2352	2276	2470	2315	35	725	100	1550	5	1	35210816	873	38.15	2.97	12	0.49	65.00	835.00	3280	20230822	-24.39	1363	20230427	81.95	3280	-24.39	20230822	1363	81.95	20230427	3280	-24.39	20230822	1363	81.95	20230427	4.09	N	226340	100	35 억		211037	N	N	0	N	00	N
110	20231211	120905	57	100.00	KOSDAQ		화학	N	N	N	N		N	2475	45	2	1.85	394736765	160614	29.24	2430	2495	2415	3155	1705	2430	2457.67	0.60	-142117	28348	2586	2507	2431	2352	2276	2470	2315	35	725	100	1550	5	1	35210816	871	38.08	2.96	12	0.46	65.00	835.00	3280	20230822	-24.54	1363	20230427	81.58	3280	-24.54	20230822	1363	81.58	20230427	3280	-24.54	20230822	1363	81.58	20230427	4.09	N	226340	100	35 억		211037	N	N	0	N	00	N
111	20231211	110900	57	100.00	KOSDAQ		화학	N	N	N	N		N	2470	40	2	1.65	359208055	146256	26.62	2430	2495	2415	3155	1705	2430	2456.02	0.60	-142117	31099	2586	2507	2431	2352	2276	2470	2315	35	725	100	1550	5	1	35210816	870	38.00	2.96	12	0.42	65.00	835.00	3280	20230822	-24.70	1363	20230427	81.22	3280	-24.70	20230822	1363	81.22	20230427	3280	-24.70	20230822	1363	81.22	20230427	4.09	N	226340	100	35 억		211037	N	N	0	N	00	N
112	20231211	100859	57	100.00	KOSDAQ		화학	N	N	N	N		N	2455	25	2	1.03	172294415	70675	12.86	2430	2465	2415	3155	1705	2430	2437.84	0.60	-142117	16131	2586	2507	2431	2352	2276	2470	2315	35	725	100	1550	5	1	35210816	864	37.77	2.94	12	0.20	65.00	835.00	3280	20230822	-25.15	1363	20230427	80.12	3280	-25.15	20230822	1363	80.12	20230427	3280	-25.15	20230822	1363	80.12	20230427	4.09	N	226340	100	35 억		211037	N	N	0	N	00	N
113	20231211	090900	57	100.00	KOSDAQ		화학	N	N	N	N		N	2430	0	3	0.00	22138775	9148	1.67	2430	2445	2415	3155	1705	2430	2420.07	0.60	-142117	-375	2586	2507	2431	2352	2276	2470	2315	35	725	100	1550	5	1	35210816	856	37.38	2.91	12	0.03	65.00	835.00	3280	20230822	-25.91	1363	20230427	78.28	3280	-25.91	20230822	1363	78.28	20230427	3280	-25.91	20230822	1363	78.28	20230427	4.09	N	226340	100	35 억		211037	N	N	0	N	00	N
114	20231208	160851	57	100.00	KOSDAQ		화학	N	N	N	N		N	2430	-20	5	-0.82	1322077925	546904	274.60	2480	2510	2355	3185	1715	2450	2417.37	0.60	0	145130	2580	2515	2480	2415	2380	2497	2397	35	735	100	1560	5	1	35210816	856	37.38	2.91	12	1.55	65.00	835.00	3280	20230822	-25.91	1363	20230427	78.28	3280	-25.91	20230822	1363	78.28	20230427	3280	-25.91	20230822	1363	78.28	20230427	4.06	N	226340	100	35 억		211037	N	N	0	N	00	N
115	20231208	150854	57	100.00	KOSDAQ		화학	N	N	N	N		N	2425	-25	5	-1.02	1262630650	522416	262.30	2480	2510	2355	3185	1715	2450	2416.91	0.60	0	152954	2580	2515	2480	2415	2380	2497	2397	35	735	100	1560	5	1	35210816	854	37.31	2.90	12	1.48	65.00	835.00	3280	20230822	-26.07	1363	20230427	77.92	3280	-26.07	20230822	1363	77.92	20230427	3280	-26.07	20230822	1363	77.92	20230427	4.06	N	226340	100	35 억		211037	N	N	0	N	00	N
116	20231208	140852	57	100.00	KOSDAQ		화학	N	N	N	N		N	2445	-5	5	-0.20	1062397825	440020	220.93	2480	2510	2355	3185	1715	2450	2414.43	0.60	0	139430	2580	2515	2480	2415	2380	2497	2397	35	735	100	1560	5	1	35210816	861	37.62	2.93	12	1.25	65.00	835.00	3280	20230822	-25.46	1363	20230427	79.38	3280	-25.46	20230822	1363	79.38	20230427	3280	-25.46	20230822	1363	79.38	20230427	4.06	N	226340	100	35 억		211037	N	N	0	N	00	N
117	20231208	130852	57	100.00	KOSDAQ		화학	N	N	N	N		N	2420	-30	5	-1.22	987911805	409324	205.52	2480	2510	2355	3185	1715	2450	2413.52	0.60	0	152950	2580	2515	2480	2415	2380	2497	2397	35	735	100	1560	5	1	35210816	852	37.23	2.90	12	1.16	65.00	835.00	3280	20230822	-26.22	1363	20230427	77.55	3280	-26.22	20230822	1363	77.55	20230427	3280	-26.22	20230822	1363	77.55	20230427	4.06	N	226340	100	35 억		211037	N	N	0	N	00	N
118	20231208	120849	57	100.00	KOSDAQ		화학	N	N	N	N		N	2400	-50	5	-2.04	958283435	397007	199.33	2480	2510	2355	3185	1715	2450	2413.77	0.60	0	156039	2580	2515	2480	2415	2380	2497	2397	35	735	100	1560	5	1	35210816	845	36.92	2.87	12	1.13	65.00	835.00	3280	20230822	-26.83	1363	20230427	76.08	3280	-26.83	20230822	1363	76.08	20230427	3280	-26.83	20230822	1363	76.08	20230427	4.06	N	226340	100	35 억		211037	N	N	0	N	00	N
119	20231208	110846	57	100.00	KOSDAQ		화학	N	N	N	N		N	2405	-45	5	-1.84	908750775	376362	188.97	2480	2510	2355	3185	1715	2450	2414.57	0.60	0	159056	2580	2515	2480	2415	2380	2497	2397	35	735	100	1560	5	1	35210816	847	37.00	2.88	12	1.07	65.00	835.00	3280	20230822	-26.68	1363	20230427	76.45	3280	-26.68	20230822	1363	76.45	20230427	3280	-26.68	20230822	1363	76.45	20230427	4.06	N	226340	100	35 억		211037	N	N	0	N	00	N
120	20231208	100854	57	100.00	KOSDAQ		화학	N	N	N	N		N	2425	-25	5	-1.02	770930955	319047	160.19	2480	2510	2355	3185	1715	2450	2416.36	0.60	0	173198	2580	2515	2480	2415	2380	2497	2397	35	735	100	1560	5	1	35210816	854	37.31	2.90	12	0.91	65.00	835.00	3280	20230822	-26.07	1363	20230427	77.92	3280	-26.07	20230822	1363	77.92	20230427	3280	-26.07	20230822	1363	77.92	20230427	4.06	N	226340	100	35 억		211037	N	N	0	N	00	N
121	20231208	090844	57	100.00	KOSDAQ		화학	N	N	N	N		N	2470	20	2	0.82	6255050	2530	1.27	2480	2480	2460	3185	1715	2450	2472.35	0.60	0	-434	2580	2515	2480	2415	2380	2497	2397	35	735	100	1560	5	1	35210816	870	38.00	2.96	12	0.01	65.00	835.00	3280	20230822	-24.70	1363	20230427	81.22	3280	-24.70	20230822	1363	81.22	20230427	3280	-24.70	20230822	1363	81.22	20230427	4.06	N	226340	100	35 억		211037	N	N	0	N	00	N
122	20231207	160848	57	100.00	KOSDAQ		화학	N	N	N	N		N	2450	-85	5	-3.35	492154930	198788	39.31	2535	2545	2445	3295	1775	2535	2475.80	0.76	0	-58158	2605	2570	2500	2465	2395	2587	2482	35	760	100	1620	5	1	35210816	863	37.69	2.93	12	0.56	65.00	835.00	3280	20230822	-25.30	1363	20230427	79.75	3280	-25.30	20230822	1363	79.75	20230427	3280	-25.30	20230822	1363	79.75	20230427	4.19	N	226340	100	35 억		269192	N	N	0	N	00	N
123	20231207	150849	57	100.00	KOSDAQ		화학	N	N	N	N		N	2465	-70	5	-2.76	410850925	165730	32.77	2535	2545	2445	3295	1775	2535	2479.04	0.76	0	-45679	2605	2570	2500	2465	2395	2587	2482	35	760	100	1620	5	1	35210816	868	37.92	2.95	12	0.47	65.00	835.00	3280	20230822	-24.85	1363	20230427	80.85	3280	-24.85	20230822	1363	80.85	20230427	3280	-24.85	20230822	1363	80.85	20230427	4.19	N	226340	100	35 억		269192	N	N	0	N	00	N
124	20231207	140845	57	100.00	KOSDAQ		화학	N	N	N	N		N	2470	-65	5	-2.56	272031985	109294	21.61	2535	2545	2460	3295	1775	2535	2488.99	0.76	0	-29628	2605	2570	2500	2465	2395	2587	2482	35	760	100	1620	5	1	35210816	870	38.00	2.96	12	0.31	65.00	835.00	3280	20230822	-24.70	1363	20230427	81.22	3280	-24.70	20230822	1363	81.22	20230427	3280	-24.70	20230822	1363	81.22	20230427	4.19	N	226340	100	35 억		269192	N	N	0	N	00	N
125	20231207	130843	57	100.00	KOSDAQ		화학	N	N	N	N		N	2485	-50	5	-1.97	226508625	90912	17.98	2535	2545	2460	3295	1775	2535	2491.52	0.76	0	-20348	2605	2570	2500	2465	2395	2587	2482	35	760	100	1620	5	1	35210816	875	38.23	2.98	12	0.26	65.00	835.00	3280	20230822	-24.24	1363	20230427	82.32	3280	-24.24	20230822	1363	82.32	20230427	3280	-24.24	20230822	1363	82.32	20230427	4.19	N	226340	100	35 억		269192	N	N	0	N	00	N
126	20231207	120846	57	100.00	KOSDAQ		화학	N	N	N	N		N	2500	-35	5	-1.38	211557045	84890	16.79	2535	2545	2460	3295	1775	2535	2492.13	0.76	0	-19519	2605	2570	2500	2465	2395	2587	2482	35	760	100	1620	5	1	35210816	880	38.46	2.99	12	0.24	65.00	835.00	3280	20230822	-23.78	1363	20230427	83.42	3280	-23.78	20230822	1363	83.42	20230427	3280	-23.78	20230822	1363	83.42	20230427	4.19	N	226340	100	35 억		269192	N	N	0	N	00	N
127	20231207	110841	57	100.00	KOSDAQ		화학	N	N	N	N		N	2470	-65	5	-2.56	160636125	64389	12.73	2535	2545	2460	3295	1775	2535	2494.78	0.76	0	-11225	2605	2570	2500	2465	2395	2587	2482	35	760	100	1620	5	1	35210816	870	38.00	2.96	12	0.18	65.00	835.00	3280	20230822	-24.70	1363	20230427	81.22	3280	-24.70	20230822	1363	81.22	20230427	3280	-24.70	20230822	1363	81.22	20230427	4.19	N	226340	100	35 억		269192	N	N	0	N	00	N
128	20231207	100838	57	100.00	KOSDAQ		화학	N	N	N	N		N	2500	-35	5	-1.38	100338130	40021	7.91	2535	2545	2485	3295	1775	2535	2507.14	0.76	0	2079	2605	2570	2500	2465	2395	2587	2482	35	760	100	1620	5	1	35210816	880	38.46	2.99	12	0.11	65.00	835.00	3280	20230822	-23.78	1363	20230427	83.42	3280	-23.78	20230822	1363	83.42	20230427	3280	-23.78	20230822	1363	83.42	20230427	4.19	N	226340	100	35 억		269192	N	N	0	N	00	N
129	20231207	090846	57	100.00	KOSDAQ		화학	N	N	N	N		N	2525	-10	5	-0.39	16067575	6349	1.26	2535	2545	2525	3295	1775	2535	2530.73	0.76	0	-4728	2605	2570	2500	2465	2395	2587	2482	35	760	100	1620	5	1	35210816	889	38.85	3.02	12	0.02	65.00	835.00	3280	20230822	-23.02	1363	20230427	85.25	3280	-23.02	20230822	1363	85.25	20230427	3280	-23.02	20230822	1363	85.25	20230427	4.19	N	226340	100	35 억		269192	N	N	0	N	00	N
130	20231206	160836	57	100.00	KOSDAQ		화학	N	N	N	N		N	2535	40	2	1.60	1243932060	504658	188.84	2480	2535	2430	3240	1750	2495	2464.90	0.65	0	41328	2645	2570	2520	2445	2395	2545	2420	35	745	100	1590	5	1	35210816	893	39.00	3.04	12	1.43	65.00	835.00	3280	20230822	-22.71	1363	20230427	85.99	3280	-22.71	20230822	1363	85.99	20230427	3280	-22.71	20230822	1363	85.99	20230427	4.11	N	226340	100	35 억		227864	N	N	0	N	00	N
131	20231206	150850	57	100.00	KOSDAQ		화학	N	N	N	N		N	2505	10	2	0.40	1188843800	482783	180.66	2480	2525	2430	3240	1750	2495	2462.48	0.65	0	46222	2645	2570	2520	2445	2395	2545	2420	35	745	100	1590	5	1	35210816	882	38.54	3.00	12	1.37	65.00	835.00	3280	20230822	-23.63	1363	20230427	83.79	3280	-23.63	20230822	1363	83.79	20230427	3280	-23.63	20230822	1363	83.79	20230427	4.11	N	226340	100	35 억		227864	N	N	0	N	00	N
132	20231206	140846	57	100.00	KOSDAQ		화학	N	N	N	N		N	2450	-45	5	-1.80	973365165	396104	148.22	2480	2525	2430	3240	1750	2495	2457.35	0.65	0	44791	2645	2570	2520	2445	2395	2545	2420	35	745	100	1590	5	1	35210816	863	37.69	2.93	12	1.12	65.00	835.00	3280	20230822	-25.30	1363	20230427	79.75	3280	-25.30	20230822	1363	79.75	20230427	3280	-25.30	20230822	1363	79.75	20230427	4.11	N	226340	100	35 억		227864	N	N	0	N	00	N
133	20231206	130837	57	100.00	KOSDAQ		화학	N	N	N	N		N	2455	-40	5	-1.60	790813795	321522	120.31	2480	2525	2430	3240	1750	2495	2459.59	0.65	0	23055	2645	2570	2520	2445	2395	2545	2420	35	745	100	1590	5	1	35210816	864	37.77	2.94	12	0.91	65.00	835.00	3280	20230822	-25.15	1363	20230427	80.12	3280	-25.15	20230822	1363	80.12	20230427	3280	-25.15	20230822	1363	80.12	20230427	4.11	N	226340	100	35 억		227864	N	N	0	N	00	N
134	20231206	120835	57	100.00	KOSDAQ		화학	N	N	N	N		N	2440	-55	5	-2.20	721796520	293381	109.78	2480	2525	2430	3240	1750	2495	2460.27	0.65	0	24075	2645	2570	2520	2445	2395	2545	2420	35	745	100	1590	5	1	35210816	859	37.54	2.92	12	0.83	65.00	835.00	3280	20230822	-25.61	1363	20230427	79.02	3280	-25.61	20230822	1363	79.02	20230427	3280	-25.61	20230822	1363	79.02	20230427	4.11	N	226340	100	35 억		227864	N	N	0	N	00	N
135	20231206	110848	57	100.00	KOSDAQ		화학	N	N	N	N		N	2440	-55	5	-2.20	622521495	252632	94.53	2480	2525	2430	3240	1750	2495	2464.14	0.65	0	20535	2645	2570	2520	2445	2395	2545	2420	35	745	100	1590	5	1	35210816	859	37.54	2.92	12	0.72	65.00	835.00	3280	20230822	-25.61	1363	20230427	79.02	3280	-25.61	20230822	1363	79.02	20230427	3280	-25.61	20230822	1363	79.02	20230427	4.11	N	226340	100	35 억		227864	N	N	0	N	00	N
136	20231206	100837	57	100.00	KOSDAQ		화학	N	N	N	N		N	2475	-20	5	-0.80	335955160	135576	50.73	2480	2525	2440	3240	1750	2495	2477.98	0.65	0	20041	2645	2570	2520	2445	2395	2545	2420	35	745	100	1590	5	1	35210816	871	38.08	2.96	12	0.39	65.00	835.00	3280	20230822	-24.54	1363	20230427	81.58	3280	-24.54	20230822	1363	81.58	20230427	3280	-24.54	20230822	1363	81.58	20230427	4.11	N	226340	100	35 억		227864	N	N	0	N	00	N
137	20231206	090840	57	100.00	KOSDAQ		화학	N	N	N	N		N	2515	20	2	0.80	138858645	55723	20.85	2480	2520	2480	3240	1750	2495	2491.94	0.65	0	14303	2645	2570	2520	2445	2395	2545	2420	35	745	100	1590	5	1	35210816	886	38.69	3.01	12	0.16	65.00	835.00	3280	20230822	-23.32	1363	20230427	84.52	3280	-23.32	20230822	1363	84.52	20230427	3280	-23.32	20230822	1363	84.52	20230427	4.11	N	226340	100	35 억		227864	N	N	0	N	00	N
138	20231205	160844	57	100.00	KOSDAQ		화학	N	N	N	N		N	2495	-35	5	-1.38	667596690	266078	105.30	2500	2595	2470	3285	1775	2530	2509.03	0.56	0	30867	2626	2577	2546	2497	2466	2562	2482	35	755	100	1610	5	1	35210816	879	38.38	2.99	12	0.76	65.00	835.00	3280	20230822	-23.93	1363	20230427	83.05	3280	-23.93	20230822	1363	83.05	20230427	3280	-23.93	20230822	1363	83.05	20230427	4.01	N	226340	100	35 억		196972	N	N	0	N	00	N
139	20231205	150840	57	100.00	KOSDAQ		화학	N	N	N	N		N	2480	-50	5	-1.98	621296095	247492	97.95	2500	2595	2470	3285	1775	2530	2510.37	0.56	0	26121	2626	2577	2546	2497	2466	2562	2482	35	755	100	1610	5	1	35210816	873	38.15	2.97	12	0.70	65.00	835.00	3280	20230822	-24.39	1363	20230427	81.95	3280	-24.39	20230822	1363	81.95	20230427	3280	-24.39	20230822	1363	81.95	20230427	4.01	N	226340	100	35 억		196972	N	N	0	N	00	N
140	20231205	140840	57	100.00	KOSDAQ		화학	N	N	N	N		N	2525	-5	5	-0.20	274914400	108357	42.88	2500	2595	2480	3285	1775	2530	2537.12	0.56	0	-15	2626	2577	2546	2497	2466	2562	2482	35	755	100	1610	5	1	35210816	889	38.85	3.02	12	0.31	65.00	835.00	3280	20230822	-23.02	1363	20230427	85.25	3280	-23.02	20230822	1363	85.25	20230427	3280	-23.02	20230822	1363	85.25	20230427	4.01	N	226340	100	35 억		196972	N	N	0	N	00	N
141	20231205	130835	57	100.00	KOSDAQ		화학	N	N	N	N		N	2530	0	3	0.00	233142325	91841	36.35	2500	2595	2480	3285	1775	2530	2538.54	0.56	0	6237	2626	2577	2546	2497	2466	2562	2482	35	755	100	1610	5	1	35210816	891	38.92	3.03	12	0.26	65.00	835.00	3280	20230822	-22.87	1363	20230427	85.62	3280	-22.87	20230822	1363	85.62	20230427	3280	-22.87	20230822	1363	85.62	20230427	4.01	N	226340	100	35 억		196972	N	N	0	N	00	N
142	20231205	120834	57	100.00	KOSDAQ		화학	N	N	N	N		N	2535	5	2	0.20	196543960	77372	30.62	2500	2595	2480	3285	1775	2530	2540.25	0.56	0	5932	2626	2577	2546	2497	2466	2562	2482	35	755	100	1610	5	1	35210816	893	39.00	3.04	12	0.22	65.00	835.00	3280	20230822	-22.71	1363	20230427	85.99	3280	-22.71	20230822	1363	85.99	20230427	3280	-22.71	20230822	1363	85.99	20230427	4.01	N	226340	100	35 억		196972	N	N	0	N	00	N
143	20231205	110834	57	100.00	KOSDAQ		화학	N	N	N	N		N	2550	20	2	0.79	178437200	70230	27.79	2500	2595	2480	3285	1775	2530	2540.75	0.56	0	6019	2626	2577	2546	2497	2466	2562	2482	35	755	100	1610	5	1	35210816	898	39.23	3.05	12	0.20	65.00	835.00	3280	20230822	-22.26	1363	20230427	87.09	3280	-22.26	20230822	1363	87.09	20230427	3280	-22.26	20230822	1363	87.09	20230427	4.01	N	226340	100	35 억		196972	N	N	0	N	00	N
144	20231205	100838	57	100.00	KOSDAQ		화학	N	N	N	N		N	2560	30	2	1.19	130641085	51433	20.36	2500	2595	2480	3285	1775	2530	2540.02	0.56	0	5993	2626	2577	2546	2497	2466	2562	2482	35	755	100	1610	5	1	35210816	901	39.38	3.07	12	0.15	65.00	835.00	3280	20230822	-21.95	1363	20230427	87.82	3280	-21.95	20230822	1363	87.82	20230427	3280	-21.95	20230822	1363	87.82	20230427	4.01	N	226340	100	35 억		196972	N	N	0	N	00	N
145	20231205	090833	57	100.00	KOSDAQ		화학	N	N	N	N		N	2555	25	2	0.99	57067780	22497	8.90	2500	2595	2480	3285	1775	2530	2536.68	0.56	0	1113	2626	2577	2546	2497	2466	2562	2482	35	755	100	1610	5	1	35210816	900	39.31	3.06	12	0.06	65.00	835.00	3280	20230822	-22.10	1363	20230427	87.45	3280	-22.10	20230822	1363	87.45	20230427	3280	-22.10	20230822	1363	87.45	20230427	4.01	N	226340	100	35 억		196972	N	N	0	N	00	N
146	20231204	160830	57	100.00	KOSDAQ		화학	N	N	N	N		N	2530	-60	5	-2.32	637785465	251297	70.03	2595	2595	2515	3365	1815	2590	2538.00	0.47	0	31097	2760	2675	2615	2530	2470	2645	2500	35	775	100	1650	5	1	35210816	891	38.92	3.03	12	0.71	65.00	835.00	3280	20230822	-22.87	1363	20230427	85.62	3280	-22.87	20230822	1363	85.62	20230427	3280	-22.87	20230822	1363	85.62	20230427	4.05	N	226340	100	35 억		165875	N	N	0	N	00	N
147	20231204	150834	57	100.00	KOSDAQ		화학	N	N	N	N		N	2550	-40	5	-1.54	570588495	224780	62.64	2595	2595	2515	3365	1815	2590	2538.43	0.47	0	29574	2760	2675	2615	2530	2470	2645	2500	35	775	100	1650	5	1	35210816	898	39.23	3.05	12	0.64	65.00	835.00	3280	20230822	-22.26	1363	20230427	87.09	3280	-22.26	20230822	1363	87.09	20230427	3280	-22.26	20230822	1363	87.09	20230427	4.05	N	226340	100	35 억		165875	N	N	0	N	00	N
148	20231204	140827	57	100.00	KOSDAQ		화학	N	N	N	N		N	2535	-55	5	-2.12	513274600	202260	56.36	2595	2595	2515	3365	1815	2590	2537.70	0.47	0	23162	2760	2675	2615	2530	2470	2645	2500	35	775	100	1650	5	1	35210816	893	39.00	3.04	12	0.57	65.00	835.00	3280	20230822	-22.71	1363	20230427	85.99	3280	-22.71	20230822	1363	85.99	20230427	3280	-22.71	20230822	1363	85.99	20230427	4.05	N	226340	100	35 억		165875	N	N	0	N	00	N
149	20231204	130826	57	100.00	KOSDAQ		화학	N	N	N	N		N	2545	-45	5	-1.74	453245405	178609	49.77	2595	2595	2515	3365	1815	2590	2537.64	0.47	0	12788	2760	2675	2615	2530	2470	2645	2500	35	775	100	1650	5	1	35210816	896	39.15	3.05	12	0.51	65.00	835.00	3280	20230822	-22.41	1363	20230427	86.72	3280	-22.41	20230822	1363	86.72	20230427	3280	-22.41	20230822	1363	86.72	20230427	4.05	N	226340	100	35 억		165875	N	N	0	N	00	N
150	20231204	120827	57	100.00	KOSDAQ		화학	N	N	N	N		N	2530	-60	5	-2.32	379348690	149452	41.65	2595	2595	2515	3365	1815	2590	2538.26	0.47	0	7553	2760	2675	2615	2530	2470	2645	2500	35	775	100	1650	5	1	35210816	891	38.92	3.03	12	0.42	65.00	835.00	3280	20230822	-22.87	1363	20230427	85.62	3280	-22.87	20230822	1363	85.62	20230427	3280	-22.87	20230822	1363	85.62	20230427	4.05	N	226340	100	35 억		165875	N	N	0	N	00	N
151	20231204	110829	57	100.00	KOSDAQ		화학	N	N	N	N		N	2520	-70	5	-2.70	311959780	122779	34.21	2595	2595	2515	3365	1815	2590	2540.82	0.47	0	-1299	2760	2675	2615	2530	2470	2645	2500	35	775	100	1650	5	1	35210816	887	38.77	3.02	12	0.35	65.00	835.00	3280	20230822	-23.17	1363	20230427	84.89	3280	-23.17	20230822	1363	84.89	20230427	3280	-23.17	20230822	1363	84.89	20230427	4.05	N	226340	100	35 억		165875	N	N	0	N	00	N
152	20231204	100828	57	100.00	KOSDAQ		화학	N	N	N	N		N	2535	-55	5	-2.12	215177135	84472	23.54	2595	2595	2515	3365	1815	2590	2547.32	0.47	0	2026	2760	2675	2615	2530	2470	2645	2500	35	775	100	1650	5	1	35210816	893	39.00	3.04	12	0.24	65.00	835.00	3280	20230822	-22.71	1363	20230427	85.99	3280	-22.71	20230822	1363	85.99	20230427	3280	-22.71	20230822	1363	85.99	20230427	4.05	N	226340	100	35 억		165875	N	N	0	N	00	N
153	20231204	090828	57	100.00	KOSDAQ		화학	N	N	N	N		N	2560	-30	5	-1.16	55922495	21766	6.07	2595	2595	2535	3365	1815	2590	2569.26	0.47	0	-5859	2760	2675	2615	2530	2470	2645	2500	35	775	100	1650	5	1	35210816	901	39.38	3.07	12	0.06	65.00	835.00	3280	20230822	-21.95	1363	20230427	87.82	3280	-21.95	20230822	1363	87.82	20230427	3280	-21.95	20230822	1363	87.82	20230427	4.05	N	226340	100	35 억		165875	N	N	0	N	00	N
154	20231201	160828	57	100.00	KOSDAQ		화학	N	N	N	N		N	2590	-50	5	-1.89	931772265	357741	79.30	2700	2700	2555	3430	1850	2640	2604.68	0.51	0	-14786	2770	2705	2645	2580	2520	2737	2612	35	790	100	1680	5	1	35210816	912	39.85	3.10	12	1.02	65.00	835.00	3280	20230822	-21.04	1363	20230427	90.02	3280	-21.04	20230822	1363	90.02	20230427	3280	-21.04	20230822	1363	90.02	20230427	4.15	N	226340	100	35 억		180661	N	N	0	N	00	N
155	20231201	150826	57	100.00	KOSDAQ		화학	N	N	N	N		N	2565	-75	5	-2.84	819724210	314322	69.68	2700	2700	2560	3430	1850	2640	2607.89	0.51	0	4853	2770	2705	2645	2580	2520	2737	2612	35	790	100	1680	5	1	35210816	903	39.46	3.07	12	0.89	65.00	835.00	3280	20230822	-21.80	1363	20230427	88.19	3280	-21.80	20230822	1363	88.19	20230427	3280	-21.80	20230822	1363	88.19	20230427	4.15	N	226340	100	35 억		180661	N	N	0	N	00	N
156	20231201	140826	57	100.00	KOSDAQ		화학	N	N	N	N		N	2580	-60	5	-2.27	718361885	275006	60.96	2700	2700	2560	3430	1850	2640	2612.15	0.51	0	8506	2770	2705	2645	2580	2520	2737	2612	35	790	100	1680	5	1	35210816	908	39.69	3.09	12	0.78	65.00	835.00	3280	20230822	-21.34	1363	20230427	89.29	3280	-21.34	20230822	1363	89.29	20230427	3280	-21.34	20230822	1363	89.29	20230427	4.15	N	226340	100	35 억		180661	N	N	0	N	00	N
157	20231201	130828	57	100.00	KOSDAQ		화학	N	N	N	N		N	2565	-75	5	-2.84	607774290	232061	51.44	2700	2700	2560	3430	1850	2640	2619.01	0.51	0	8894	2770	2705	2645	2580	2520	2737	2612	35	790	100	1680	5	1	35210816	903	39.46	3.07	12	0.66	65.00	835.00	3280	20230822	-21.80	1363	20230427	88.19	3280	-21.80	20230822	1363	88.19	20230427	3280	-21.80	20230822	1363	88.19	20230427	4.15	N	226340	100	35 억		180661	N	N	0	N	00	N
158	20231201	120833	57	100.00	KOSDAQ		화학	N	N	N	N		N	2610	-30	5	-1.14	399742825	151268	33.53	2700	2700	2600	3430	1850	2640	2642.62	0.51	0	3002	2770	2705	2645	2580	2520	2737	2612	35	790	100	1680	5	1	35210816	919	40.15	3.13	12	0.43	65.00	835.00	3280	20230822	-20.43	1363	20230427	91.49	3280	-20.43	20230822	1363	91.49	20230427	3280	-20.43	20230822	1363	91.49	20230427	4.15	N	226340	100	35 억		180661	N	N	0	N	00	N
159	20231201	110828	57	100.00	KOSDAQ		화학	N	N	N	N		N	2630	-10	5	-0.38	325689320	122903	27.24	2700	2700	2615	3430	1850	2640	2649.99	0.51	0	6098	2770	2705	2645	2580	2520	2737	2612	35	790	100	1680	5	1	35210816	926	40.46	3.15	12	0.35	65.00	835.00	3280	20230822	-19.82	1363	20230427	92.96	3280	-19.82	20230822	1363	92.96	20230427	3280	-19.82	20230822	1363	92.96	20230427	4.15	N	226340	100	35 억		180661	N	N	0	N	00	N
160	20231201	100834	57	100.00	KOSDAQ		화학	N	N	N	N		N	2650	10	2	0.38	202403230	76041	16.86	2700	2700	2630	3430	1850	2640	2661.82	0.51	0	-9396	2770	2705	2645	2580	2520	2737	2612	35	790	100	1680	5	1	35210816	933	40.77	3.17	12	0.22	65.00	835.00	3280	20230822	-19.21	1363	20230427	94.42	3280	-19.21	20230822	1363	94.42	20230427	3280	-19.21	20230822	1363	94.42	20230427	4.15	N	226340	100	35 억		180661	N	N	0	N	00	N
161	20231201	090825	57	100.00	KOSDAQ		화학	N	N	N	N		N	2635	-5	5	-0.19	83521830	31292	6.94	2700	2700	2635	3430	1850	2640	2669.28	0.51	0	-1067	2770	2705	2645	2580	2520	2737	2612	35	790	100	1680	5	1	35210816	928	40.54	3.16	12	0.09	65.00	835.00	3280	20230822	-19.66	1363	20230427	93.32	3280	-19.66	20230822	1363	93.32	20230427	3280	-19.66	20230822	1363	93.32	20230427	4.15	N	226340	100	35 억		180661	N	N	0	N	00	N