KissMeData/226340/price/prices-20231201.csv

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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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