KissMeData/227610/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	161111	57	100.00	KOSDAQ		화학	N	N	N	N		N	1982	53	2	2.75	126351665	64845	92.77	1956	1992	1916	2505	1351	1929	1948.10	0.00	0	20435	2005	1966	1923	1884	1841	1945	1863	158	576	500	1350	1	1	31651838	627	-2.73	3.60	12	0.20	-725.00	551.00	5940	20230110	-66.63	1388	20230315	42.80	5940	-66.63	20230110	1388	42.80	20230315	5940	-66.63	20230110	1388	42.80	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
3	20231229	151057	57	100.00	KOSDAQ		화학	N	N	N	N		N	1982	53	2	2.75	126351665	64845	92.77	1956	1992	1916	2505	1351	1929	1948.10	0.00	0	20435	2005	1966	1923	1884	1841	1945	1863	158	576	500	1350	1	1	31651838	627	-2.73	3.60	12	0.20	-725.00	551.00	5940	20230110	-66.63	1388	20230315	42.80	5940	-66.63	20230110	1388	42.80	20230315	5940	-66.63	20230110	1388	42.80	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
4	20231229	141056	57	100.00	KOSDAQ		화학	N	N	N	N		N	1982	53	2	2.75	126351665	64845	92.77	1956	1992	1916	2505	1351	1929	1948.10	0.00	0	20435	2005	1966	1923	1884	1841	1945	1863	158	576	500	1350	1	1	31651838	627	-2.73	3.60	12	0.20	-725.00	551.00	5940	20230110	-66.63	1388	20230315	42.80	5940	-66.63	20230110	1388	42.80	20230315	5940	-66.63	20230110	1388	42.80	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
5	20231229	131057	57	100.00	KOSDAQ		화학	N	N	N	N		N	1982	53	2	2.75	126351665	64845	92.77	1956	1992	1916	2505	1351	1929	1948.10	0.00	0	20435	2005	1966	1923	1884	1841	1945	1863	158	576	500	1350	1	1	31651838	627	-2.73	3.60	12	0.20	-725.00	551.00	5940	20230110	-66.63	1388	20230315	42.80	5940	-66.63	20230110	1388	42.80	20230315	5940	-66.63	20230110	1388	42.80	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
6	20231229	121100	57	100.00	KOSDAQ		화학	N	N	N	N		N	1982	53	2	2.75	126351665	64845	92.77	1956	1992	1916	2505	1351	1929	1948.10	0.00	0	20435	2005	1966	1923	1884	1841	1945	1863	158	576	500	1350	1	1	31651838	627	-2.73	3.60	12	0.20	-725.00	551.00	5940	20230110	-66.63	1388	20230315	42.80	5940	-66.63	20230110	1388	42.80	20230315	5940	-66.63	20230110	1388	42.80	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
7	20231229	111010	57	100.00	KOSDAQ		화학	N	N	N	N		N	1982	53	2	2.75	126351665	64845	92.77	1956	1992	1916	2505	1351	1929	1948.10	0.00	0	20435	2005	1966	1923	1884	1841	1945	1863	158	576	500	1350	1	1	31651838	627	-2.73	3.60	12	0.20	-725.00	551.00	5940	20230110	-66.63	1388	20230315	42.80	5940	-66.63	20230110	1388	42.80	20230315	5940	-66.63	20230110	1388	42.80	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
8	20231229	101022	57	100.00	KOSDAQ		화학	N	N	N	N		N	1982	53	2	2.75	126351665	64845	92.77	1956	1992	1916	2505	1351	1929	1948.10	0.00	0	20435	2005	1966	1923	1884	1841	1945	1863	158	576	500	1350	1	1	31651838	627	-2.73	3.60	12	0.20	-725.00	551.00	5940	20230110	-66.63	1388	20230315	42.80	5940	-66.63	20230110	1388	42.80	20230315	5940	-66.63	20230110	1388	42.80	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
9	20231229	091020	57	100.00	KOSDAQ		화학	N	N	N	N		N	1982	53	2	2.75	126351665	64845	92.77	1956	1992	1916	2505	1351	1929	1948.10	0.00	0	20435	2005	1966	1923	1884	1841	1945	1863	158	576	500	1350	1	1	31651838	627	-2.73	3.60	12	0.20	-725.00	551.00	5940	20230110	-66.63	1388	20230315	42.80	5940	-66.63	20230110	1388	42.80	20230315	5940	-66.63	20230110	1388	42.80	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
10	20231228	161010	57	100.00	KOSDAQ		화학	N	N	N	N		N	1982	53	2	2.75	125338165	64337	92.04	1956	1992	1916	2505	1351	1929	1948.10	0.00	0	20435	2005	1966	1923	1884	1841	1945	1863	158	576	500	1350	1	1	31651838	627	-2.73	3.60	12	0.20	-725.00	551.00	5940	20230110	-66.63	1388	20230315	42.80	5940	-66.63	20230110	1388	42.80	20230315	5940	-66.63	20230110	1388	42.80	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
11	20231228	151018	57	100.00	KOSDAQ		화학	N	N	N	N		N	1981	52	2	2.70	122040757	62673	89.66	1956	1992	1916	2505	1351	1929	1947.26	0.00	0	20646	2005	1966	1923	1884	1841	1945	1863	158	576	500	1350	1	1	31651838	627	-2.73	3.60	12	0.20	-725.00	551.00	5940	20230110	-66.65	1388	20230315	42.72	5940	-66.65	20230110	1388	42.72	20230315	5940	-66.65	20230110	1388	42.72	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
12	20231228	141009	57	100.00	KOSDAQ		화학	N	N	N	N		N	1948	19	2	0.98	83488257	43060	61.60	1956	1956	1916	2505	1351	1929	1938.88	0.00	0	8696	2005	1966	1923	1884	1841	1945	1863	158	576	500	1350	1	1	31651838	617	-2.69	3.54	12	0.14	-725.00	551.00	5940	20230110	-67.21	1388	20230315	40.35	5940	-67.21	20230110	1388	40.35	20230315	5940	-67.21	20230110	1388	40.35	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
13	20231228	131010	57	100.00	KOSDAQ		화학	N	N	N	N		N	1944	15	2	0.78	36956215	19107	27.33	1956	1956	1916	2505	1351	1929	1934.17	0.00	0	6716	2005	1966	1923	1884	1841	1945	1863	158	576	500	1350	1	1	31651838	615	-2.68	3.53	12	0.06	-725.00	551.00	5940	20230110	-67.27	1388	20230315	40.06	5940	-67.27	20230110	1388	40.06	20230315	5940	-67.27	20230110	1388	40.06	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
14	20231228	121012	57	100.00	KOSDAQ		화학	N	N	N	N		N	1936	7	2	0.36	12168346	6288	9.00	1956	1956	1916	2505	1351	1929	1935.17	0.00	0	-224	2005	1966	1923	1884	1841	1945	1863	158	576	500	1350	1	1	31651838	613	-2.67	3.51	12	0.02	-725.00	551.00	5940	20230110	-67.41	1388	20230315	39.48	5940	-67.41	20230110	1388	39.48	20230315	5940	-67.41	20230110	1388	39.48	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
15	20231228	111015	57	100.00	KOSDAQ		화학	N	N	N	N		N	1937	8	2	0.41	8701151	4496	6.43	1956	1956	1916	2505	1351	1929	1935.31	0.00	0	-790	2005	1966	1923	1884	1841	1945	1863	158	576	500	1350	1	1	31651838	613	-2.67	3.52	12	0.01	-725.00	551.00	5940	20230110	-67.39	1388	20230315	39.55	5940	-67.39	20230110	1388	39.55	20230315	5940	-67.39	20230110	1388	39.55	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
16	20231228	101011	57	100.00	KOSDAQ		화학	N	N	N	N		N	1938	9	2	0.47	4743990	2445	3.50	1956	1956	1916	2505	1351	1929	1940.28	0.00	0	-774	2005	1966	1923	1884	1841	1945	1863	158	576	500	1350	1	1	31651838	613	-2.67	3.52	12	0.01	-725.00	551.00	5940	20230110	-67.37	1388	20230315	39.63	5940	-67.37	20230110	1388	39.63	20230315	5940	-67.37	20230110	1388	39.63	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
17	20231228	091015	57	100.00	KOSDAQ		화학	N	N	N	N		N	1945	16	2	0.83	328513	169	0.24	1956	1956	1916	2505	1351	1929	1943.86	0.00	0	-101	2005	1966	1923	1884	1841	1945	1863	158	576	500	1350	1	1	31651838	616	-2.68	3.53	12	0.00	-725.00	551.00	5940	20230110	-67.26	1388	20230315	40.13	5940	-67.26	20230110	1388	40.13	20230315	5940	-67.26	20230110	1388	40.13	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
18	20231227	161000	57	100.00	KOSDAQ		화학	N	N	N	N		N	1929	13	2	0.68	131753253	68882	77.98	1950	1962	1880	2490	1342	1916	1912.71	0.00	0	19553	1998	1956	1928	1886	1858	1943	1873	158	574	500	1340	1	1	31651838	611	-2.66	3.50	12	0.22	-725.00	551.00	5940	20230110	-67.53	1388	20230315	38.98	5940	-67.53	20230110	1388	38.98	20230315	5940	-67.53	20230110	1388	38.98	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
19	20231227	151015	57	100.00	KOSDAQ		화학	N	N	N	N		N	1914	-2	5	-0.10	106517304	55736	63.09	1950	1962	1880	2490	1342	1916	1911.10	0.00	0	8270	1998	1956	1928	1886	1858	1943	1873	158	574	500	1340	1	1	31651838	606	-2.64	3.47	12	0.18	-725.00	551.00	5940	20230110	-67.78	1388	20230315	37.90	5940	-67.78	20230110	1388	37.90	20230315	5940	-67.78	20230110	1388	37.90	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
20	20231227	141010	57	100.00	KOSDAQ		화학	N	N	N	N		N	1908	-8	5	-0.42	96033874	50252	56.89	1950	1962	1880	2490	1342	1916	1911.05	0.00	0	4982	1998	1956	1928	1886	1858	1943	1873	158	574	500	1340	1	1	31651838	604	-2.63	3.46	12	0.16	-725.00	551.00	5940	20230110	-67.88	1388	20230315	37.46	5940	-67.88	20230110	1388	37.46	20230315	5940	-67.88	20230110	1388	37.46	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
21	20231227	131002	57	100.00	KOSDAQ		화학	N	N	N	N		N	1905	-11	5	-0.57	78842007	41247	46.69	1950	1962	1880	2490	1342	1916	1911.46	0.00	0	4476	1998	1956	1928	1886	1858	1943	1873	158	574	500	1340	1	1	31651838	603	-2.63	3.46	12	0.13	-725.00	551.00	5940	20230110	-67.93	1388	20230315	37.25	5940	-67.93	20230110	1388	37.25	20230315	5940	-67.93	20230110	1388	37.25	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
22	20231227	121003	57	100.00	KOSDAQ		화학	N	N	N	N		N	1908	-8	5	-0.42	77682457	40639	46.00	1950	1962	1880	2490	1342	1916	1911.52	0.00	0	4689	1998	1956	1928	1886	1858	1943	1873	158	574	500	1340	1	1	31651838	604	-2.63	3.46	12	0.13	-725.00	551.00	5940	20230110	-67.88	1388	20230315	37.46	5940	-67.88	20230110	1388	37.46	20230315	5940	-67.88	20230110	1388	37.46	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
23	20231227	111011	57	100.00	KOSDAQ		화학	N	N	N	N		N	1899	-17	5	-0.89	73175312	38263	43.31	1950	1962	1880	2490	1342	1916	1912.43	0.00	0	4696	1998	1956	1928	1886	1858	1943	1873	158	574	500	1340	1	1	31651838	601	-2.62	3.45	12	0.12	-725.00	551.00	5940	20230110	-68.03	1388	20230315	36.82	5940	-68.03	20230110	1388	36.82	20230315	5940	-68.03	20230110	1388	36.82	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
24	20231227	101010	57	100.00	KOSDAQ		화학	N	N	N	N		N	1880	-36	5	-1.88	67872465	35479	40.16	1950	1962	1880	2490	1342	1916	1913.03	0.00	0	4984	1998	1956	1928	1886	1858	1943	1873	158	574	500	1340	1	1	31651838	595	-2.59	3.41	12	0.11	-725.00	551.00	5940	20230110	-68.35	1388	20230315	35.45	5940	-68.35	20230110	1388	35.45	20230315	5940	-68.35	20230110	1388	35.45	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
25	20231227	091012	57	100.00	KOSDAQ		화학	N	N	N	N		N	1960	44	2	2.30	16170375	8287	9.38	1950	1960	1950	2490	1342	1916	1951.29	0.00	0	1636	1998	1956	1928	1886	1858	1943	1873	158	574	500	1340	1	1	31651838	620	-2.70	3.56	12	0.03	-725.00	551.00	5940	20230110	-67.00	1388	20230315	41.21	5940	-67.00	20230110	1388	41.21	20230315	5940	-67.00	20230110	1388	41.21	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
26	20231226	161011	57	100.00	KOSDAQ		화학	N	N	N	N		N	1916	-13	5	-0.67	163768069	85196	95.41	1970	1970	1900	2505	1351	1929	1922.25	0.00	0	-17567	2023	1975	1951	1903	1879	1964	1892	158	576	500	1350	1	1	31651838	606	-2.64	3.48	12	0.27	-725.00	551.00	5940	20230110	-67.74	1388	20230315	38.04	5940	-67.74	20230110	1388	38.04	20230315	5940	-67.74	20230110	1388	38.04	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
27	20231226	151010	57	100.00	KOSDAQ		화학	N	N	N	N		N	1907	-22	5	-1.14	140890593	73178	81.95	1970	1970	1904	2505	1351	1929	1925.31	0.00	0	-15706	2023	1975	1951	1903	1879	1964	1892	158	576	500	1350	1	1	31651838	604	-2.63	3.46	12	0.23	-725.00	551.00	5940	20230110	-67.90	1388	20230315	37.39	5940	-67.90	20230110	1388	37.39	20230315	5940	-67.90	20230110	1388	37.39	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
28	20231226	141013	57	100.00	KOSDAQ		화학	N	N	N	N		N	1916	-13	5	-0.67	83623654	43194	48.37	1970	1970	1911	2505	1351	1929	1936.00	0.00	0	-14571	2023	1975	1951	1903	1879	1964	1892	158	576	500	1350	1	1	31651838	606	-2.64	3.48	12	0.14	-725.00	551.00	5940	20230110	-67.74	1388	20230315	38.04	5940	-67.74	20230110	1388	38.04	20230315	5940	-67.74	20230110	1388	38.04	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
29	20231226	131010	57	100.00	KOSDAQ		화학	N	N	N	N		N	1929	0	3	0.00	71463763	36873	41.29	1970	1970	1911	2505	1351	1929	1938.11	0.00	0	-13373	2023	1975	1951	1903	1879	1964	1892	158	576	500	1350	1	1	31651838	611	-2.66	3.50	12	0.12	-725.00	551.00	5940	20230110	-67.53	1388	20230315	38.98	5940	-67.53	20230110	1388	38.98	20230315	5940	-67.53	20230110	1388	38.98	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
30	20231226	121010	57	100.00	KOSDAQ		화학	N	N	N	N		N	1929	0	3	0.00	65808168	33923	37.99	1970	1970	1911	2505	1351	1929	1939.93	0.00	0	-13373	2023	1975	1951	1903	1879	1964	1892	158	576	500	1350	1	1	31651838	611	-2.66	3.50	12	0.11	-725.00	551.00	5940	20230110	-67.53	1388	20230315	38.98	5940	-67.53	20230110	1388	38.98	20230315	5940	-67.53	20230110	1388	38.98	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
31	20231226	111014	57	100.00	KOSDAQ		화학	N	N	N	N		N	1944	15	2	0.78	60663039	31266	35.02	1970	1970	1911	2505	1351	1929	1940.22	0.00	0	-12812	2023	1975	1951	1903	1879	1964	1892	158	576	500	1350	1	1	31651838	615	-2.68	3.53	12	0.10	-725.00	551.00	5940	20230110	-67.27	1388	20230315	40.06	5940	-67.27	20230110	1388	40.06	20230315	5940	-67.27	20230110	1388	40.06	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
32	20231226	101008	57	100.00	KOSDAQ		화학	N	N	N	N		N	1924	-5	5	-0.26	51056947	26276	29.43	1970	1970	1924	2505	1351	1929	1943.10	0.00	0	-12208	2023	1975	1951	1903	1879	1964	1892	158	576	500	1350	1	1	31651838	609	-2.65	3.49	12	0.08	-725.00	551.00	5940	20230110	-67.61	1388	20230315	38.62	5940	-67.61	20230110	1388	38.62	20230315	5940	-67.61	20230110	1388	38.62	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
33	20231226	091011	57	100.00	KOSDAQ		화학	N	N	N	N		N	1961	32	2	1.66	24377427	12492	13.99	1970	1970	1935	2505	1351	1929	1951.44	0.00	0	-11615	2023	1975	1951	1903	1879	1964	1892	158	576	500	1350	1	1	31651838	621	-2.70	3.56	12	0.04	-725.00	551.00	5940	20230110	-66.99	1388	20230315	41.28	5940	-66.99	20230110	1388	41.28	20230315	5940	-66.99	20230110	1388	41.28	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
34	20231222	160955	57	100.00	KOSDAQ		화학	N	N	N	N		N	1929	-11	5	-0.57	173101904	87989	69.91	1951	1999	1927	2520	1358	1940	1967.33	0.00	0	-128	2032	1985	1947	1900	1862	1967	1882	158	580	500	1350	1	1	31651838	611	-2.66	3.50	12	0.28	-725.00	551.00	5940	20230110	-67.53	1388	20230315	38.98	5940	-67.53	20230110	1388	38.98	20230315	5940	-67.53	20230110	1388	38.98	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
35	20231222	150953	57	100.00	KOSDAQ		화학	N	N	N	N		N	1950	10	2	0.52	166249933	84449	67.09	1951	1999	1940	2520	1358	1940	1968.64	0.00	0	222	2032	1985	1947	1900	1862	1967	1882	158	580	500	1350	1	1	31651838	617	-2.69	3.54	12	0.27	-725.00	551.00	5940	20230110	-67.17	1388	20230315	40.49	5940	-67.17	20230110	1388	40.49	20230315	5940	-67.17	20230110	1388	40.49	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
36	20231222	140950	57	100.00	KOSDAQ		화학	N	N	N	N		N	1978	38	2	1.96	130504808	66126	52.54	1951	1999	1950	2520	1358	1940	1973.58	0.00	0	-64	2032	1985	1947	1900	1862	1967	1882	158	580	500	1350	1	1	31651838	626	-2.73	3.59	12	0.21	-725.00	551.00	5940	20230110	-66.70	1388	20230315	42.51	5940	-66.70	20230110	1388	42.51	20230315	5940	-66.70	20230110	1388	42.51	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
37	20231222	130952	57	100.00	KOSDAQ		화학	N	N	N	N		N	1981	41	2	2.11	90948217	46054	36.59	1951	1999	1950	2520	1358	1940	1974.82	0.00	0	1254	2032	1985	1947	1900	1862	1967	1882	158	580	500	1350	1	1	31651838	627	-2.73	3.60	12	0.15	-725.00	551.00	5940	20230110	-66.65	1388	20230315	42.72	5940	-66.65	20230110	1388	42.72	20230315	5940	-66.65	20230110	1388	42.72	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
38	20231222	120951	57	100.00	KOSDAQ		화학	N	N	N	N		N	1979	39	2	2.01	77393545	39208	31.15	1951	1999	1950	2520	1358	1940	1973.92	0.00	0	1256	2032	1985	1947	1900	1862	1967	1882	158	580	500	1350	1	1	31651838	626	-2.73	3.59	12	0.12	-725.00	551.00	5940	20230110	-66.68	1388	20230315	42.58	5940	-66.68	20230110	1388	42.58	20230315	5940	-66.68	20230110	1388	42.58	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
39	20231222	110950	57	100.00	KOSDAQ		화학	N	N	N	N		N	1984	44	2	2.27	71276771	36115	28.69	1951	1999	1950	2520	1358	1940	1973.61	0.00	0	1251	2032	1985	1947	1900	1862	1967	1882	158	580	500	1350	1	1	31651838	628	-2.74	3.60	12	0.11	-725.00	551.00	5940	20230110	-66.60	1388	20230315	42.94	5940	-66.60	20230110	1388	42.94	20230315	5940	-66.60	20230110	1388	42.94	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
40	20231222	100947	57	100.00	KOSDAQ		화학	N	N	N	N		N	1987	47	2	2.42	61864639	31369	24.92	1951	1999	1950	2520	1358	1940	1972.16	0.00	0	3790	2032	1985	1947	1900	1862	1967	1882	158	580	500	1350	1	1	31651838	629	-2.74	3.61	12	0.10	-725.00	551.00	5940	20230110	-66.55	1388	20230315	43.16	5940	-66.55	20230110	1388	43.16	20230315	5940	-66.55	20230110	1388	43.16	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
41	20231222	090951	57	100.00	KOSDAQ		화학	N	N	N	N		N	1965	25	2	1.29	3381289	1723	1.37	1951	1965	1951	2520	1358	1940	1962.44	0.00	0	-184	2032	1985	1947	1900	1862	1967	1882	158	580	500	1350	1	1	31651838	622	-2.71	3.57	12	0.01	-725.00	551.00	5940	20230110	-66.92	1388	20230315	41.57	5940	-66.92	20230110	1388	41.57	20230315	5940	-66.92	20230110	1388	41.57	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
42	20231221	160944	57	100.00	KOSDAQ		화학	N	N	N	N		N	1940	-44	5	-2.22	243446189	125168	60.71	1984	1994	1909	2575	1389	1984	1944.96	0.00	0	-19666	2047	2015	1993	1961	1939	2004	1950	158	591	500	1380	1	1	31651838	614	-2.68	3.52	12	0.40	-725.00	551.00	5940	20230110	-67.34	1388	20230315	39.77	5940	-67.34	20230110	1388	39.77	20230315	5940	-67.34	20230110	1388	39.77	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
43	20231221	150948	57	100.00	KOSDAQ		화학	N	N	N	N		N	1959	-25	5	-1.26	237230324	121969	59.16	1984	1994	1909	2575	1389	1984	1945.01	0.00	0	-19042	2047	2015	1993	1961	1939	2004	1950	158	591	500	1380	1	1	31651838	620	-2.70	3.56	12	0.39	-725.00	551.00	5940	20230110	-67.02	1388	20230315	41.14	5940	-67.02	20230110	1388	41.14	20230315	5940	-67.02	20230110	1388	41.14	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
44	20231221	140945	57	100.00	KOSDAQ		화학	N	N	N	N		N	1965	-19	5	-0.96	225994358	116211	56.37	1984	1994	1909	2575	1389	1984	1944.69	0.00	0	-20450	2047	2015	1993	1961	1939	2004	1950	158	591	500	1380	1	1	31651838	622	-2.71	3.57	12	0.37	-725.00	551.00	5940	20230110	-66.92	1388	20230315	41.57	5940	-66.92	20230110	1388	41.57	20230315	5940	-66.92	20230110	1388	41.57	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
45	20231221	130942	57	100.00	KOSDAQ		화학	N	N	N	N		N	1966	-18	5	-0.91	222714481	114541	55.56	1984	1994	1909	2575	1389	1984	1944.41	0.00	0	-20210	2047	2015	1993	1961	1939	2004	1950	158	591	500	1380	1	1	31651838	622	-2.71	3.57	12	0.36	-725.00	551.00	5940	20230110	-66.90	1388	20230315	41.64	5940	-66.90	20230110	1388	41.64	20230315	5940	-66.90	20230110	1388	41.64	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
46	20231221	120949	57	100.00	KOSDAQ		화학	N	N	N	N		N	1934	-50	5	-2.52	193534231	99570	48.30	1984	1994	1909	2575	1389	1984	1943.70	0.00	0	-19625	2047	2015	1993	1961	1939	2004	1950	158	591	500	1380	1	1	31651838	612	-2.67	3.51	12	0.31	-725.00	551.00	5940	20230110	-67.44	1388	20230315	39.34	5940	-67.44	20230110	1388	39.34	20230315	5940	-67.44	20230110	1388	39.34	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
47	20231221	110949	57	100.00	KOSDAQ		화학	N	N	N	N		N	1915	-69	5	-3.48	180320519	92717	44.97	1984	1994	1909	2575	1389	1984	1944.85	0.00	0	-19463	2047	2015	1993	1961	1939	2004	1950	158	591	500	1380	1	1	31651838	606	-2.64	3.48	12	0.29	-725.00	551.00	5940	20230110	-67.76	1388	20230315	37.97	5940	-67.76	20230110	1388	37.97	20230315	5940	-67.76	20230110	1388	37.97	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
48	20231221	100944	57	100.00	KOSDAQ		화학	N	N	N	N		N	1954	-30	5	-1.51	93499965	47792	23.18	1984	1994	1941	2575	1389	1984	1956.39	0.00	0	-8154	2047	2015	1993	1961	1939	2004	1950	158	591	500	1380	1	1	31651838	618	-2.70	3.55	12	0.15	-725.00	551.00	5940	20230110	-67.10	1388	20230315	40.78	5940	-67.10	20230110	1388	40.78	20230315	5940	-67.10	20230110	1388	40.78	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
49	20231221	090946	57	100.00	KOSDAQ		화학	N	N	N	N		N	1987	3	2	0.15	27508642	13976	6.78	1984	1994	1942	2575	1389	1984	1968.28	0.00	0	-10092	2047	2015	1993	1961	1939	2004	1950	158	591	500	1380	1	1	31651838	629	-2.74	3.61	12	0.04	-725.00	551.00	5940	20230110	-66.55	1388	20230315	43.16	5940	-66.55	20230110	1388	43.16	20230315	5940	-66.55	20230110	1388	43.16	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
50	20231220	160948	57	100.00	KOSDAQ		화학	N	N	N	N		N	1984	-26	5	-1.29	410842628	205924	162.51	2025	2025	1971	2610	1410	2010	1995.12	0.04	0	-46939	2090	2049	2024	1983	1958	2037	1971	158	600	500	1400	1	1	31651838	628	-2.74	3.60	12	0.65	-725.00	551.00	5940	20230110	-66.60	1388	20230315	42.94	5940	-66.60	20230110	1388	42.94	20230315	5940	-66.60	20230110	1388	42.94	20230315	0.01	N	227610	500	158 억		13701	N	N	0	N	00	N
51	20231220	151035	57	100.00	KOSDAQ		화학	N	N	N	N		N	1984	-26	5	-1.29	404589734	202768	160.02	2025	2025	1971	2610	1410	2010	1995.33	0.04	0	-45802	2090	2049	2024	1983	1958	2037	1971	158	600	500	1400	1	1	31651838	628	-2.74	3.60	12	0.64	-725.00	551.00	5940	20230110	-66.60	1388	20230315	42.94	5940	-66.60	20230110	1388	42.94	20230315	5940	-66.60	20230110	1388	42.94	20230315	0.01	N	227610	500	158 억		13701	N	N	0	N	00	N
52	20231220	141054	57	100.00	KOSDAQ		화학	N	N	N	N		N	1984	-26	5	-1.29	390510421	195670	154.42	2025	2025	1971	2610	1410	2010	1995.76	0.04	0	-42227	2090	2049	2024	1983	1958	2037	1971	158	600	500	1400	1	1	31651838	628	-2.74	3.60	12	0.62	-725.00	551.00	5940	20230110	-66.60	1388	20230315	42.94	5940	-66.60	20230110	1388	42.94	20230315	5940	-66.60	20230110	1388	42.94	20230315	0.01	N	227610	500	158 억		13701	N	N	0	N	00	N
53	20231220	131043	57	100.00	KOSDAQ		화학	N	N	N	N		N	1987	-23	5	-1.14	365337289	183027	144.44	2025	2025	1971	2610	1410	2010	1996.08	0.04	0	-36752	2090	2049	2024	1983	1958	2037	1971	158	600	500	1400	1	1	31651838	629	-2.74	3.61	12	0.58	-725.00	551.00	5940	20230110	-66.55	1388	20230315	43.16	5940	-66.55	20230110	1388	43.16	20230315	5940	-66.55	20230110	1388	43.16	20230315	0.01	N	227610	500	158 억		13701	N	N	0	N	00	N
54	20231220	120943	57	100.00	KOSDAQ		화학	N	N	N	N		N	2005	-5	5	-0.25	284302091	142208	112.23	2025	2025	1990	2610	1410	2010	1999.20	0.04	0	-17902	2090	2049	2024	1983	1958	2037	1971	158	600	500	1400	5	1	31651838	635	-2.77	3.64	12	0.45	-725.00	551.00	5940	20230110	-66.25	1388	20230315	44.45	5940	-66.25	20230110	1388	44.45	20230315	5940	-66.25	20230110	1388	44.45	20230315	0.01	N	227610	500	158 억		13701	N	N	0	N	00	N
55	20231220	110946	57	100.00	KOSDAQ		화학	N	N	N	N		N	2010	0	3	0.00	214279241	107149	84.56	2025	2025	1990	2610	1410	2010	1999.82	0.04	0	-12486	2090	2049	2024	1983	1958	2037	1971	158	600	500	1400	5	1	31651838	636	-2.77	3.65	12	0.34	-725.00	551.00	5940	20230110	-66.16	1388	20230315	44.81	5940	-66.16	20230110	1388	44.81	20230315	5940	-66.16	20230110	1388	44.81	20230315	0.01	N	227610	500	158 억		13701	N	N	0	N	00	N
56	20231220	100947	57	100.00	KOSDAQ		화학	N	N	N	N		N	1997	-13	5	-0.65	126976847	63533	50.14	2025	2025	1990	2610	1410	2010	1998.60	0.04	0	-18508	2090	2049	2024	1983	1958	2037	1971	158	600	500	1400	1	1	31651838	632	-2.75	3.62	12	0.20	-725.00	551.00	5940	20230110	-66.38	1388	20230315	43.88	5940	-66.38	20230110	1388	43.88	20230315	5940	-66.38	20230110	1388	43.88	20230315	0.01	N	227610	500	158 억		13701	N	N	0	N	00	N
57	20231220	090943	57	100.00	KOSDAQ		화학	N	N	N	N		N	2025	15	2	0.75	20409655	10194	8.04	2025	2025	2000	2610	1410	2010	2002.12	0.04	0	31	2090	2049	2024	1983	1958	2037	1971	158	600	500	1400	5	1	31651838	641	-2.79	3.68	12	0.03	-725.00	551.00	5940	20230110	-65.91	1388	20230315	45.89	5940	-65.91	20230110	1388	45.89	20230315	5940	-65.91	20230110	1388	45.89	20230315	0.01	N	227610	500	158 억		13701	N	N	0	N	00	N
58	20231219	160944	57	100.00	KOSDAQ		화학	N	N	N	N		N	2010	-20	5	-0.99	254221938	126697	52.98	2065	2065	1999	2635	1425	2030	2006.53	0.04	0	694	2163	2096	2018	1951	1873	2057	1912	158	605	500	1420	5	1	31651838	636	-2.77	3.65	12	0.40	-725.00	551.00	5940	20230110	-66.16	1388	20230315	44.81	5940	-66.16	20230110	1388	44.81	20230315	5940	-66.16	20230110	1388	44.81	20230315	0.01	N	227610	500	158 억		13076	N	N	0	N	00	N
59	20231219	150948	57	100.00	KOSDAQ		화학	N	N	N	N		N	2010	-20	5	-0.99	245885108	122543	51.25	2065	2065	1999	2635	1425	2030	2006.52	0.04	0	990	2163	2096	2018	1951	1873	2057	1912	158	605	500	1420	5	1	31651838	636	-2.77	3.65	12	0.39	-725.00	551.00	5940	20230110	-66.16	1388	20230315	44.81	5940	-66.16	20230110	1388	44.81	20230315	5940	-66.16	20230110	1388	44.81	20230315	0.01	N	227610	500	158 억		13076	N	N	0	N	00	N
60	20231219	140942	57	100.00	KOSDAQ		화학	N	N	N	N		N	2015	-15	5	-0.74	216823808	108070	45.19	2065	2065	1999	2635	1425	2030	2006.33	0.04	0	2867	2163	2096	2018	1951	1873	2057	1912	158	605	500	1420	5	1	31651838	638	-2.78	3.66	12	0.34	-725.00	551.00	5940	20230110	-66.08	1388	20230315	45.17	5940	-66.08	20230110	1388	45.17	20230315	5940	-66.08	20230110	1388	45.17	20230315	0.01	N	227610	500	158 억		13076	N	N	0	N	00	N
61	20231219	130948	57	100.00	KOSDAQ		화학	N	N	N	N		N	2020	-10	5	-0.49	202710408	101074	42.27	2065	2065	1999	2635	1425	2030	2005.56	0.04	0	5569	2163	2096	2018	1951	1873	2057	1912	158	605	500	1420	5	1	31651838	639	-2.79	3.67	12	0.32	-725.00	551.00	5940	20230110	-65.99	1388	20230315	45.53	5940	-65.99	20230110	1388	45.53	20230315	5940	-65.99	20230110	1388	45.53	20230315	0.01	N	227610	500	158 억		13076	N	N	0	N	00	N
62	20231219	120950	57	100.00	KOSDAQ		화학	N	N	N	N		N	2020	-10	5	-0.49	193301133	96414	40.32	2065	2065	1999	2635	1425	2030	2004.91	0.04	0	6166	2163	2096	2018	1951	1873	2057	1912	158	605	500	1420	5	1	31651838	639	-2.79	3.67	12	0.30	-725.00	551.00	5940	20230110	-65.99	1388	20230315	45.53	5940	-65.99	20230110	1388	45.53	20230315	5940	-65.99	20230110	1388	45.53	20230315	0.01	N	227610	500	158 억		13076	N	N	0	N	00	N
63	20231219	110946	57	100.00	KOSDAQ		화학	N	N	N	N		N	2015	-15	5	-0.74	144005665	71812	30.03	2065	2065	2000	2635	1425	2030	2005.31	0.04	0	6134	2163	2096	2018	1951	1873	2057	1912	158	605	500	1420	5	1	31651838	638	-2.78	3.66	12	0.23	-725.00	551.00	5940	20230110	-66.08	1388	20230315	45.17	5940	-66.08	20230110	1388	45.17	20230315	5940	-66.08	20230110	1388	45.17	20230315	0.01	N	227610	500	158 억		13076	N	N	0	N	00	N
64	20231219	100945	57	100.00	KOSDAQ		화학	N	N	N	N		N	2005	-25	5	-1.23	135824395	67744	28.33	2065	2065	2000	2635	1425	2030	2004.97	0.04	0	6654	2163	2096	2018	1951	1873	2057	1912	158	605	500	1420	5	1	31651838	635	-2.77	3.64	12	0.21	-725.00	551.00	5940	20230110	-66.25	1388	20230315	44.45	5940	-66.25	20230110	1388	44.45	20230315	5940	-66.25	20230110	1388	44.45	20230315	0.01	N	227610	500	158 억		13076	N	N	0	N	00	N
65	20231219	090941	57	100.00	KOSDAQ		화학	N	N	N	N		N	2015	-15	5	-0.74	13854525	6875	2.88	2065	2065	2010	2635	1425	2030	2015.20	0.04	0	-1666	2163	2096	2018	1951	1873	2057	1912	158	605	500	1420	5	1	31651838	638	-2.78	3.66	12	0.02	-725.00	551.00	5940	20230110	-66.08	1388	20230315	45.17	5940	-66.08	20230110	1388	45.17	20230315	5940	-66.08	20230110	1388	45.17	20230315	0.01	N	227610	500	158 억		13076	N	N	0	N	00	N
66	20231218	160940	57	100.00	KOSDAQ		화학	N	N	N	N		N	2030	10	2	0.50	487447165	239032	261.64	2050	2085	1940	2625	1415	2020	2039.25	0.00	0	106507	2073	2046	2023	1996	1973	2035	1985	158	605	500	1410	5	1	31651838	643	-2.80	3.68	12	0.76	-725.00	551.00	5940	20230110	-65.82	1388	20230315	46.25	5940	-65.82	20230110	1388	46.25	20230315	5940	-65.82	20230110	1388	46.25	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
67	20231218	150943	57	100.00	KOSDAQ		화학	N	N	N	N		N	2030	10	2	0.50	483336995	237005	259.42	2050	2085	1940	2625	1415	2020	2039.35	0.00	0	107613	2073	2046	2023	1996	1973	2035	1985	158	605	500	1410	5	1	31651838	643	-2.80	3.68	12	0.75	-725.00	551.00	5940	20230110	-65.82	1388	20230315	46.25	5940	-65.82	20230110	1388	46.25	20230315	5940	-65.82	20230110	1388	46.25	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
68	20231218	140939	57	100.00	KOSDAQ		화학	N	N	N	N		N	2030	10	2	0.50	460408365	225691	247.03	2050	2085	1940	2625	1415	2020	2039.99	0.00	0	107432	2073	2046	2023	1996	1973	2035	1985	158	605	500	1410	5	1	31651838	643	-2.80	3.68	12	0.71	-725.00	551.00	5940	20230110	-65.82	1388	20230315	46.25	5940	-65.82	20230110	1388	46.25	20230315	5940	-65.82	20230110	1388	46.25	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
69	20231218	130939	57	100.00	KOSDAQ		화학	N	N	N	N		N	2040	20	2	0.99	442890245	217094	237.62	2050	2085	1940	2625	1415	2020	2040.09	0.00	0	107927	2073	2046	2023	1996	1973	2035	1985	158	605	500	1410	5	1	31651838	646	-2.81	3.70	12	0.69	-725.00	551.00	5940	20230110	-65.66	1388	20230315	46.97	5940	-65.66	20230110	1388	46.97	20230315	5940	-65.66	20230110	1388	46.97	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
70	20231218	120934	57	100.00	KOSDAQ		화학	N	N	N	N		N	2040	20	2	0.99	427948295	209784	229.62	2050	2085	1940	2625	1415	2020	2039.95	0.00	0	108014	2073	2046	2023	1996	1973	2035	1985	158	605	500	1410	5	1	31651838	646	-2.81	3.70	12	0.66	-725.00	551.00	5940	20230110	-65.66	1388	20230315	46.97	5940	-65.66	20230110	1388	46.97	20230315	5940	-65.66	20230110	1388	46.97	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
71	20231218	110936	57	100.00	KOSDAQ		화학	N	N	N	N		N	2060	40	2	1.98	405199520	198699	217.49	2050	2085	1940	2625	1415	2020	2039.26	0.00	0	110832	2073	2046	2023	1996	1973	2035	1985	158	605	500	1410	5	1	31651838	652	-2.84	3.74	12	0.63	-725.00	551.00	5940	20230110	-65.32	1388	20230315	48.41	5940	-65.32	20230110	1388	48.41	20230315	5940	-65.32	20230110	1388	48.41	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
72	20231218	100935	57	100.00	KOSDAQ		화학	N	N	N	N		N	2060	40	2	1.98	243264625	119142	130.41	2050	2085	1940	2625	1415	2020	2041.80	0.00	0	35995	2073	2046	2023	1996	1973	2035	1985	158	605	500	1410	5	1	31651838	652	-2.84	3.74	12	0.38	-725.00	551.00	5940	20230110	-65.32	1388	20230315	48.41	5940	-65.32	20230110	1388	48.41	20230315	5940	-65.32	20230110	1388	48.41	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
73	20231218	090933	57	100.00	KOSDAQ		화학	N	N	N	N		N	2045	25	2	1.24	14861690	7267	7.95	2050	2050	2025	2625	1415	2020	2045.09	0.00	0	-446	2073	2046	2023	1996	1973	2035	1985	158	605	500	1410	5	1	31651838	647	-2.82	3.71	12	0.02	-725.00	551.00	5940	20230110	-65.57	1388	20230315	47.33	5940	-65.57	20230110	1388	47.33	20230315	5940	-65.57	20230110	1388	47.33	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
74	20231215	160935	57	100.00	KOSDAQ		화학	N	N	N	N		N	2020	15	2	0.75	183766475	91358	116.25	2030	2050	2000	2605	1405	2005	2011.50	0.00	0	3699	2089	2047	2023	1981	1957	2035	1969	158	600	500	1400	5	1	31651838	639	-2.79	3.67	12	0.29	-725.00	551.00	5940	20230110	-65.99	1388	20230315	45.53	5940	-65.99	20230110	1388	45.53	20230315	5940	-65.99	20230110	1388	45.53	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
75	20231215	150938	57	100.00	KOSDAQ		화학	N	N	N	N		N	2010	5	2	0.25	181218165	90092	114.64	2030	2050	2000	2605	1405	2005	2011.48	0.00	0	3669	2089	2047	2023	1981	1957	2035	1969	158	600	500	1400	5	1	31651838	636	-2.77	3.65	12	0.28	-725.00	551.00	5940	20230110	-66.16	1388	20230315	44.81	5940	-66.16	20230110	1388	44.81	20230315	5940	-66.16	20230110	1388	44.81	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
76	20231215	140938	57	100.00	KOSDAQ		화학	N	N	N	N		N	2040	35	2	1.75	164159655	81635	103.88	2030	2050	2000	2605	1405	2005	2010.90	0.00	0	1664	2089	2047	2023	1981	1957	2035	1969	158	600	500	1400	5	1	31651838	646	-2.81	3.70	12	0.26	-725.00	551.00	5940	20230110	-65.66	1388	20230315	46.97	5940	-65.66	20230110	1388	46.97	20230315	5940	-65.66	20230110	1388	46.97	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
77	20231215	130932	57	100.00	KOSDAQ		화학	N	N	N	N		N	2010	5	2	0.25	130259125	64881	82.56	2030	2030	2000	2605	1405	2005	2007.66	0.00	0	1020	2089	2047	2023	1981	1957	2035	1969	158	600	500	1400	5	1	31651838	636	-2.77	3.65	12	0.20	-725.00	551.00	5940	20230110	-66.16	1388	20230315	44.81	5940	-66.16	20230110	1388	44.81	20230315	5940	-66.16	20230110	1388	44.81	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
78	20231215	120933	57	100.00	KOSDAQ		화학	N	N	N	N		N	2010	5	2	0.25	49688945	24677	31.40	2030	2030	2000	2605	1405	2005	2013.57	0.00	0	3521	2089	2047	2023	1981	1957	2035	1969	158	600	500	1400	5	1	31651838	636	-2.77	3.65	12	0.08	-725.00	551.00	5940	20230110	-66.16	1388	20230315	44.81	5940	-66.16	20230110	1388	44.81	20230315	5940	-66.16	20230110	1388	44.81	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
79	20231215	110928	57	100.00	KOSDAQ		화학	N	N	N	N		N	2010	5	2	0.25	46047795	22867	29.10	2030	2030	2000	2605	1405	2005	2013.72	0.00	0	3539	2089	2047	2023	1981	1957	2035	1969	158	600	500	1400	5	1	31651838	636	-2.77	3.65	12	0.07	-725.00	551.00	5940	20230110	-66.16	1388	20230315	44.81	5940	-66.16	20230110	1388	44.81	20230315	5940	-66.16	20230110	1388	44.81	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
80	20231215	100933	57	100.00	KOSDAQ		화학	N	N	N	N		N	2010	5	2	0.25	28567120	14196	18.06	2030	2030	2000	2605	1405	2005	2012.34	0.00	0	3539	2089	2047	2023	1981	1957	2035	1969	158	600	500	1400	5	1	31651838	636	-2.77	3.65	12	0.04	-725.00	551.00	5940	20230110	-66.16	1388	20230315	44.81	5940	-66.16	20230110	1388	44.81	20230315	5940	-66.16	20230110	1388	44.81	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
81	20231215	090938	57	100.00	KOSDAQ		화학	N	N	N	N		N	2010	5	2	0.25	114595	57	0.07	2030	2030	2005	2605	1405	2005	2010.44	0.00	0	-4	2089	2047	2023	1981	1957	2035	1969	158	600	500	1400	5	1	31651838	636	-2.77	3.65	12	0.00	-725.00	551.00	5940	20230110	-66.16	1388	20230315	44.81	5940	-66.16	20230110	1388	44.81	20230315	5940	-66.16	20230110	1388	44.81	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
82	20231214	160929	57	100.00	KOSDAQ		화학	N	N	N	N		N	2005	-35	5	-1.72	157700136	78433	77.41	2065	2065	1999	2650	1430	2040	2010.64	0.00	0	-20915	2120	2080	2040	2000	1960	2060	1980	158	610	500	1420	5	1	31651838	635	-2.77	3.64	12	0.25	-725.00	551.00	5940	20230110	-66.25	1388	20230315	44.45	5940	-66.25	20230110	1388	44.45	20230315	5940	-66.25	20230110	1388	44.45	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
83	20231214	151001	57	100.00	KOSDAQ		화학	N	N	N	N		N	2015	-25	5	-1.23	147373836	73285	72.33	2065	2065	1999	2650	1430	2040	2010.97	0.00	0	-19857	2120	2080	2040	2000	1960	2060	1980	158	610	500	1420	5	1	31651838	638	-2.78	3.66	12	0.23	-725.00	551.00	5940	20230110	-66.08	1388	20230315	45.17	5940	-66.08	20230110	1388	45.17	20230315	5940	-66.08	20230110	1388	45.17	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
84	20231214	140932	57	100.00	KOSDAQ		화학	N	N	N	N		N	2010	-30	5	-1.47	125563706	62430	61.62	2065	2065	1999	2650	1430	2040	2011.27	0.00	0	-17776	2120	2080	2040	2000	1960	2060	1980	158	610	500	1420	5	1	31651838	636	-2.77	3.65	12	0.20	-725.00	551.00	5940	20230110	-66.16	1388	20230315	44.81	5940	-66.16	20230110	1388	44.81	20230315	5940	-66.16	20230110	1388	44.81	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
85	20231214	130958	57	100.00	KOSDAQ		화학	N	N	N	N		N	2010	-30	5	-1.47	115610741	57483	56.74	2065	2065	1999	2650	1430	2040	2011.22	0.00	0	-15193	2120	2080	2040	2000	1960	2060	1980	158	610	500	1420	5	1	31651838	636	-2.77	3.65	12	0.18	-725.00	551.00	5940	20230110	-66.16	1388	20230315	44.81	5940	-66.16	20230110	1388	44.81	20230315	5940	-66.16	20230110	1388	44.81	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
86	20231214	121014	57	100.00	KOSDAQ		화학	N	N	N	N		N	2010	-30	5	-1.47	96007736	47719	47.10	2065	2065	1999	2650	1430	2040	2011.94	0.00	0	-11980	2120	2080	2040	2000	1960	2060	1980	158	610	500	1420	5	1	31651838	636	-2.77	3.65	12	0.15	-725.00	551.00	5940	20230110	-66.16	1388	20230315	44.81	5940	-66.16	20230110	1388	44.81	20230315	5940	-66.16	20230110	1388	44.81	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
87	20231214	110946	57	100.00	KOSDAQ		화학	N	N	N	N		N	2020	-20	5	-0.98	85452196	42469	41.92	2065	2065	1999	2650	1430	2040	2012.11	0.00	0	-9571	2120	2080	2040	2000	1960	2060	1980	158	610	500	1420	5	1	31651838	639	-2.79	3.67	12	0.13	-725.00	551.00	5940	20230110	-65.99	1388	20230315	45.53	5940	-65.99	20230110	1388	45.53	20230315	5940	-65.99	20230110	1388	45.53	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
88	20231214	100921	57	100.00	KOSDAQ		화학	N	N	N	N		N	2005	-35	5	-1.72	50075701	24830	24.51	2065	2065	1999	2650	1430	2040	2016.74	0.00	0	-7900	2120	2080	2040	2000	1960	2060	1980	158	610	500	1420	5	1	31651838	635	-2.77	3.64	12	0.08	-725.00	551.00	5940	20230110	-66.25	1388	20230315	44.45	5940	-66.25	20230110	1388	44.45	20230315	5940	-66.25	20230110	1388	44.45	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
89	20231214	090901	57	100.00	KOSDAQ		화학	N	N	N	N		N	2065	25	2	1.23	1046955	507	0.50	2065	2065	2065	2650	1430	2040	2065.00	0.00	0	-481	2120	2080	2040	2000	1960	2060	1980	158	610	500	1420	5	1	31651838	654	-2.85	3.75	12	0.00	-725.00	551.00	5940	20230110	-65.24	1388	20230315	48.78	5940	-65.24	20230110	1388	48.78	20230315	5940	-65.24	20230110	1388	48.78	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
90	20231213	160926	57	100.00	KOSDAQ		화학	N	N	N	N		N	2040	-10	5	-0.49	204695240	100855	62.10	2050	2080	2000	2665	1435	2050	2029.58	0.00	0	-10104	2103	2076	2038	2011	1973	2090	2025	158	615	500	1430	5	1	31651838	646	-2.81	3.70	12	0.32	-725.00	551.00	5940	20230110	-65.66	1388	20230315	46.97	5940	-65.66	20230110	1388	46.97	20230315	5940	-65.66	20230110	1388	46.97	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
91	20231213	150945	57	100.00	KOSDAQ		화학	N	N	N	N		N	2045	-5	5	-0.24	193135690	95192	58.61	2050	2080	2000	2665	1435	2050	2028.91	0.00	0	-10001	2103	2076	2038	2011	1973	2090	2025	158	615	500	1430	5	1	31651838	647	-2.82	3.71	12	0.30	-725.00	551.00	5940	20230110	-65.57	1388	20230315	47.33	5940	-65.57	20230110	1388	47.33	20230315	5940	-65.57	20230110	1388	47.33	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
92	20231213	140945	57	100.00	KOSDAQ		화학	N	N	N	N		N	2050	0	3	0.00	177934860	87781	54.05	2050	2080	2000	2665	1435	2050	2027.03	0.00	0	-8548	2103	2076	2038	2011	1973	2090	2025	158	615	500	1430	5	1	31651838	649	-2.83	3.72	12	0.28	-725.00	551.00	5940	20230110	-65.49	1388	20230315	47.69	5940	-65.49	20230110	1388	47.69	20230315	5940	-65.49	20230110	1388	47.69	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
93	20231213	130950	57	100.00	KOSDAQ		화학	N	N	N	N		N	2055	5	2	0.24	159645355	78856	48.55	2050	2080	2000	2665	1435	2050	2024.52	0.00	0	-3101	2103	2076	2038	2011	1973	2090	2025	158	615	500	1430	5	1	31651838	650	-2.83	3.73	12	0.25	-725.00	551.00	5940	20230110	-65.40	1388	20230315	48.05	5940	-65.40	20230110	1388	48.05	20230315	5940	-65.40	20230110	1388	48.05	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
94	20231213	120945	57	100.00	KOSDAQ		화학	N	N	N	N		N	2010	-40	5	-1.95	111863310	55532	34.19	2050	2050	2000	2665	1435	2050	2014.39	0.00	0	-4	2103	2076	2038	2011	1973	2090	2025	158	615	500	1430	5	1	31651838	636	-2.77	3.65	12	0.18	-725.00	551.00	5940	20230110	-66.16	1388	20230315	44.81	5940	-66.16	20230110	1388	44.81	20230315	5940	-66.16	20230110	1388	44.81	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
95	20231213	110947	57	100.00	KOSDAQ		화학	N	N	N	N		N	2035	-15	5	-0.73	108620385	53926	33.20	2050	2050	2000	2665	1435	2050	2014.25	0.00	0	428	2103	2076	2038	2011	1973	2090	2025	158	615	500	1430	5	1	31651838	644	-2.81	3.69	12	0.17	-725.00	551.00	5940	20230110	-65.74	1388	20230315	46.61	5940	-65.74	20230110	1388	46.61	20230315	5940	-65.74	20230110	1388	46.61	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
96	20231213	100953	57	100.00	KOSDAQ		화학	N	N	N	N		N	2010	-40	5	-1.95	48373870	24004	14.78	2050	2050	2005	2665	1435	2050	2015.24	0.00	0	-4453	2103	2076	2038	2011	1973	2090	2025	158	615	500	1430	5	1	31651838	636	-2.77	3.65	12	0.08	-725.00	551.00	5940	20230110	-66.16	1388	20230315	44.81	5940	-66.16	20230110	1388	44.81	20230315	5940	-66.16	20230110	1388	44.81	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
97	20231213	090939	57	100.00	KOSDAQ		화학	N	N	N	N		N	2040	-10	5	-0.49	3231820	1577	0.97	2050	2050	2030	2665	1435	2050	2049.35	0.00	0	-80	2103	2076	2038	2011	1973	2090	2025	158	615	500	1430	5	1	31651838	646	-2.81	3.70	12	0.00	-725.00	551.00	5940	20230110	-65.66	1388	20230315	46.97	5940	-65.66	20230110	1388	46.97	20230315	5940	-65.66	20230110	1388	46.97	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
98	20231212	160908	57	100.00	KOSDAQ		화학	N	N	N	N		N	2050	10	2	0.49	326335640	161706	66.55	2040	2065	2000	2650	1430	2040	2018.08	0.00	0	38404	2226	2132	2081	1987	1936	2107	1962	158	610	500	1420	5	1	31651838	649	-2.83	3.72	12	0.51	-725.00	551.00	5940	20230110	-65.49	1388	20230315	47.69	5940	-65.49	20230110	1388	47.69	20230315	5940	-65.49	20230110	1388	47.69	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
99	20231212	150914	57	100.00	KOSDAQ		화학	N	N	N	N		N	2035	-5	5	-0.25	321031220	159102	65.48	2040	2065	2000	2650	1430	2040	2017.77	0.00	0	40100	2226	2132	2081	1987	1936	2107	1962	158	610	500	1420	5	1	31651838	644	-2.81	3.69	12	0.50	-725.00	551.00	5940	20230110	-65.74	1388	20230315	46.61	5940	-65.74	20230110	1388	46.61	20230315	5940	-65.74	20230110	1388	46.61	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
100	20231212	140826	57	100.00	KOSDAQ		화학	N	N	N	N		N	2045	5	2	0.25	310108470	153733	63.27	2040	2065	2000	2650	1430	2040	2017.19	0.00	0	41247	2226	2132	2081	1987	1936	2107	1962	158	610	500	1420	5	1	31651838	647	-2.82	3.71	12	0.49	-725.00	551.00	5940	20230110	-65.57	1388	20230315	47.33	5940	-65.57	20230110	1388	47.33	20230315	5940	-65.57	20230110	1388	47.33	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
101	20231212	130830	57	100.00	KOSDAQ		화학	N	N	N	N		N	2045	5	2	0.25	277769180	137918	56.76	2040	2065	2000	2650	1430	2040	2014.02	0.00	0	40816	2226	2132	2081	1987	1936	2107	1962	158	610	500	1420	5	1	31651838	647	-2.82	3.71	12	0.44	-725.00	551.00	5940	20230110	-65.57	1388	20230315	47.33	5940	-65.57	20230110	1388	47.33	20230315	5940	-65.57	20230110	1388	47.33	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
102	20231212	120820	57	100.00	KOSDAQ		화학	N	N	N	N		N	2040	0	3	0.00	270779270	134500	55.35	2040	2065	2000	2650	1430	2040	2013.23	0.00	0	41401	2226	2132	2081	1987	1936	2107	1962	158	610	500	1420	5	1	31651838	646	-2.81	3.70	12	0.42	-725.00	551.00	5940	20230110	-65.66	1388	20230315	46.97	5940	-65.66	20230110	1388	46.97	20230315	5940	-65.66	20230110	1388	46.97	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
103	20231212	110835	57	100.00	KOSDAQ		화학	N	N	N	N		N	2065	25	2	1.23	252808315	125716	51.74	2040	2065	2000	2650	1430	2040	2010.95	0.00	0	45403	2226	2132	2081	1987	1936	2107	1962	158	610	500	1420	5	1	31651838	654	-2.85	3.75	12	0.40	-725.00	551.00	5940	20230110	-65.24	1388	20230315	48.78	5940	-65.24	20230110	1388	48.78	20230315	5940	-65.24	20230110	1388	48.78	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
104	20231212	100907	57	100.00	KOSDAQ		화학	N	N	N	N		N	2035	-5	5	-0.25	107930640	53520	22.03	2040	2045	2000	2650	1430	2040	2016.64	0.00	0	2929	2226	2132	2081	1987	1936	2107	1962	158	610	500	1420	5	1	31651838	644	-2.81	3.69	12	0.17	-725.00	551.00	5940	20230110	-65.74	1388	20230315	46.61	5940	-65.74	20230110	1388	46.61	20230315	5940	-65.74	20230110	1388	46.61	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
105	20231212	090906	57	100.00	KOSDAQ		화학	N	N	N	N		N	2020	-20	5	-0.98	21946935	10786	4.44	2040	2045	2015	2650	1430	2040	2034.76	0.00	0	-3454	2226	2132	2081	1987	1936	2107	1962	158	610	500	1420	5	1	31651838	639	-2.79	3.67	12	0.03	-725.00	551.00	5940	20230110	-65.99	1388	20230315	45.53	5940	-65.99	20230110	1388	45.53	20230315	5940	-65.99	20230110	1388	45.53	20230315	0.01	N	227610	500	158 억		0	N	N	0	N	00	N
106	20231211	160910	57	100.00	KOSDAQ		화학	N	N	N	N		N	2040	-80	5	-3.77	499555165	241246	143.38	2120	2175	2030	2755	1485	2120	2070.73	0.09	17296	-15518	2226	2172	2131	2077	2036	2152	2057	158	635	500	1480	5	1	31651838	646	-2.81	3.70	12	0.76	-725.00	551.00	5940	20230110	-65.66	1388	20230315	46.97	5940	-65.66	20230110	1388	46.97	20230315	5940	-65.66	20230110	1388	46.97	20230315	0.01	N	227610	500	158 억		29402	N	N	0	N	00	N
107	20231211	150907	57	100.00	KOSDAQ		화학	N	N	N	N		N	2045	-75	5	-3.54	483263100	233261	138.63	2120	2175	2030	2755	1485	2120	2071.77	0.09	17296	-15091	2226	2172	2131	2077	2036	2152	2057	158	635	500	1480	5	1	31651838	647	-2.82	3.71	12	0.74	-725.00	551.00	5940	20230110	-65.57	1388	20230315	47.33	5940	-65.57	20230110	1388	47.33	20230315	5940	-65.57	20230110	1388	47.33	20230315	0.01	N	227610	500	158 억		29402	N	N	0	N	00	N
108	20231211	140906	57	100.00	KOSDAQ		화학	N	N	N	N		N	2045	-75	5	-3.54	414757435	199689	118.68	2120	2175	2035	2755	1485	2120	2077.02	0.09	17296	-9151	2226	2172	2131	2077	2036	2152	2057	158	635	500	1480	5	1	31651838	647	-2.82	3.71	12	0.63	-725.00	551.00	5940	20230110	-65.57	1388	20230315	47.33	5940	-65.57	20230110	1388	47.33	20230315	5940	-65.57	20230110	1388	47.33	20230315	0.01	N	227610	500	158 억		29402	N	N	0	N	00	N
109	20231211	130905	57	100.00	KOSDAQ		화학	N	N	N	N		N	2050	-70	5	-3.30	378081795	181758	108.02	2120	2175	2035	2755	1485	2120	2080.14	0.09	17296	-4177	2226	2172	2131	2077	2036	2152	2057	158	635	500	1480	5	1	31651838	649	-2.83	3.72	12	0.57	-725.00	551.00	5940	20230110	-65.49	1388	20230315	47.69	5940	-65.49	20230110	1388	47.69	20230315	5940	-65.49	20230110	1388	47.69	20230315	0.01	N	227610	500	158 억		29402	N	N	0	N	00	N
110	20231211	120907	57	100.00	KOSDAQ		화학	N	N	N	N		N	2045	-75	5	-3.54	315924180	151360	89.96	2120	2175	2035	2755	1485	2120	2087.24	0.09	17296	376	2226	2172	2131	2077	2036	2152	2057	158	635	500	1480	5	1	31651838	647	-2.82	3.71	12	0.48	-725.00	551.00	5940	20230110	-65.57	1388	20230315	47.33	5940	-65.57	20230110	1388	47.33	20230315	5940	-65.57	20230110	1388	47.33	20230315	0.01	N	227610	500	158 억		29402	N	N	0	N	00	N
111	20231211	110902	57	100.00	KOSDAQ		화학	N	N	N	N		N	2070	-50	5	-2.36	187341120	88961	52.87	2120	2175	2070	2755	1485	2120	2105.88	0.09	17296	1670	2226	2172	2131	2077	2036	2152	2057	158	635	500	1480	5	1	31651838	655	-2.86	3.76	12	0.28	-725.00	551.00	5940	20230110	-65.15	1388	20230315	49.14	5940	-65.15	20230110	1388	49.14	20230315	5940	-65.15	20230110	1388	49.14	20230315	0.01	N	227610	500	158 억		29402	N	N	0	N	00	N
112	20231211	100901	57	100.00	KOSDAQ		화학	N	N	N	N		N	2150	30	2	1.42	37967990	17722	10.53	2120	2175	2120	2755	1485	2120	2142.42	0.09	17296	-6573	2226	2172	2131	2077	2036	2152	2057	158	635	500	1480	5	1	31651838	681	-2.97	3.90	12	0.06	-725.00	551.00	5940	20230110	-63.80	1388	20230315	54.90	5940	-63.80	20230110	1388	54.90	20230315	5940	-63.80	20230110	1388	54.90	20230315	0.01	N	227610	500	158 억		29402	N	N	0	N	00	N
113	20231211	090902	57	100.00	KOSDAQ		화학	N	N	N	N		N	2145	25	2	1.18	22043175	10282	6.11	2120	2175	2120	2755	1485	2120	2143.86	0.09	17296	-5502	2226	2172	2131	2077	2036	2152	2057	158	635	500	1480	5	1	31651838	679	-2.96	3.89	12	0.03	-725.00	551.00	5940	20230110	-63.89	1388	20230315	54.54	5940	-63.89	20230110	1388	54.54	20230315	5940	-63.89	20230110	1388	54.54	20230315	0.01	N	227610	500	158 억		29402	N	N	0	N	00	N
114	20231208	160853	57	100.00	KOSDAQ		화학	N	N	N	N		N	2120	-30	5	-1.40	357190775	167913	12.35	2150	2185	2090	2795	1505	2150	2127.24	0.09	0	-15724	2603	2376	2223	1996	1843	2300	1920	158	645	500	1500	5	1	31651838	671	-2.92	3.85	12	0.53	-725.00	551.00	5940	20230110	-64.31	1388	20230315	52.74	5940	-64.31	20230110	1388	52.74	20230315	5940	-64.31	20230110	1388	52.74	20230315	0.01	N	227610	500	158 억		29402	N	N	0	N	00	N
115	20231208	150856	57	100.00	KOSDAQ		화학	N	N	N	N		N	2130	-20	5	-0.93	346002400	162632	11.96	2150	2185	2090	2795	1505	2150	2127.52	0.09	0	-12590	2603	2376	2223	1996	1843	2300	1920	158	645	500	1500	5	1	31651838	674	-2.94	3.87	12	0.51	-725.00	551.00	5940	20230110	-64.14	1388	20230315	53.46	5940	-64.14	20230110	1388	53.46	20230315	5940	-64.14	20230110	1388	53.46	20230315	0.01	N	227610	500	158 억		29402	N	N	0	N	00	N
116	20231208	140854	57	100.00	KOSDAQ		화학	N	N	N	N		N	2115	-35	5	-1.63	321851315	151236	11.12	2150	2185	2090	2795	1505	2150	2128.14	0.09	0	-10376	2603	2376	2223	1996	1843	2300	1920	158	645	500	1500	5	1	31651838	669	-2.92	3.84	12	0.48	-725.00	551.00	5940	20230110	-64.39	1388	20230315	52.38	5940	-64.39	20230110	1388	52.38	20230315	5940	-64.39	20230110	1388	52.38	20230315	0.01	N	227610	500	158 억		29402	N	N	0	N	00	N
117	20231208	130853	57	100.00	KOSDAQ		화학	N	N	N	N		N	2135	-15	5	-0.70	266585825	125066	9.20	2150	2185	2090	2795	1505	2150	2131.56	0.09	0	-6427	2603	2376	2223	1996	1843	2300	1920	158	645	500	1500	5	1	31651838	676	-2.94	3.87	12	0.40	-725.00	551.00	5940	20230110	-64.06	1388	20230315	53.82	5940	-64.06	20230110	1388	53.82	20230315	5940	-64.06	20230110	1388	53.82	20230315	0.01	N	227610	500	158 억		29402	N	N	0	N	00	N
118	20231208	120850	57	100.00	KOSDAQ		화학	N	N	N	N		N	2135	-15	5	-0.70	177902665	83307	6.13	2150	2185	2090	2795	1505	2150	2135.51	0.09	0	-6004	2603	2376	2223	1996	1843	2300	1920	158	645	500	1500	5	1	31651838	676	-2.94	3.87	12	0.26	-725.00	551.00	5940	20230110	-64.06	1388	20230315	53.82	5940	-64.06	20230110	1388	53.82	20230315	5940	-64.06	20230110	1388	53.82	20230315	0.01	N	227610	500	158 억		29402	N	N	0	N	00	N
119	20231208	110847	57	100.00	KOSDAQ		화학	N	N	N	N		N	2135	-15	5	-0.70	161120645	75436	5.55	2150	2185	2090	2795	1505	2150	2135.86	0.09	0	-5062	2603	2376	2223	1996	1843	2300	1920	158	645	500	1500	5	1	31651838	676	-2.94	3.87	12	0.24	-725.00	551.00	5940	20230110	-64.06	1388	20230315	53.82	5940	-64.06	20230110	1388	53.82	20230315	5940	-64.06	20230110	1388	53.82	20230315	0.01	N	227610	500	158 억		29402	N	N	0	N	00	N
120	20231208	100856	57	100.00	KOSDAQ		화학	N	N	N	N		N	2165	15	2	0.70	137438125	64331	4.73	2150	2185	2090	2795	1505	2150	2136.42	0.09	0	-4349	2603	2376	2223	1996	1843	2300	1920	158	645	500	1500	5	1	31651838	685	-2.99	3.93	12	0.20	-725.00	551.00	5940	20230110	-63.55	1388	20230315	55.98	5940	-63.55	20230110	1388	55.98	20230315	5940	-63.55	20230110	1388	55.98	20230315	0.01	N	227610	500	158 억		29402	N	N	0	N	00	N
121	20231208	090845	57	100.00	KOSDAQ		화학	N	N	N	N		N	2150	0	3	0.00	49183640	23213	1.71	2150	2155	2090	2795	1505	2150	2118.80	0.09	0	3991	2603	2376	2223	1996	1843	2300	1920	158	645	500	1500	5	1	31651838	681	-2.97	3.90	12	0.07	-725.00	551.00	5940	20230110	-63.80	1388	20230315	54.90	5940	-63.80	20230110	1388	54.90	20230315	5940	-63.80	20230110	1388	54.90	20230315	0.01	N	227610	500	158 억		29402	N	N	0	N	00	N
122	20231207	160850	57	100.00	KOSDAQ		화학	N	N	N	N		N	2150	-140	5	-6.11	3079513935	1358545	370.66	2285	2450	2070	2975	1605	2290	2266.77	0.37	0	-93609	2446	2367	2231	2152	2016	2407	2192	158	685	500	1600	5	1	31651838	681	-2.97	3.90	12	4.29	-725.00	551.00	5940	20230110	-63.80	1388	20230315	54.90	5940	-63.80	20230110	1388	54.90	20230315	5940	-63.80	20230110	1388	54.90	20230315	0.01	N	227610	500	158 억		117920	N	N	0	N	00	N
123	20231207	150851	57	100.00	KOSDAQ		화학	N	N	N	N		N	2175	-115	5	-5.02	2981345650	1313066	358.25	2285	2450	2070	2975	1605	2290	2270.52	0.37	0	-88894	2446	2367	2231	2152	2016	2407	2192	158	685	500	1600	5	1	31651838	688	-3.00	3.95	12	4.15	-725.00	551.00	5940	20230110	-63.38	1388	20230315	56.70	5940	-63.38	20230110	1388	56.70	20230315	5940	-63.38	20230110	1388	56.70	20230315	0.01	N	227610	500	158 억		117920	N	N	0	N	00	N
124	20231207	140846	57	100.00	KOSDAQ		화학	N	N	N	N		N	2105	-185	5	-8.08	2627557120	1144891	312.37	2285	2450	2090	2975	1605	2290	2295.03	0.37	0	-73530	2446	2367	2231	2152	2016	2407	2192	158	685	500	1600	5	1	31651838	666	-2.90	3.82	12	3.62	-725.00	551.00	5940	20230110	-64.56	1388	20230315	51.66	5940	-64.56	20230110	1388	51.66	20230315	5940	-64.56	20230110	1388	51.66	20230315	0.01	N	227610	500	158 억		117920	N	N	0	N	00	N
125	20231207	130845	57	100.00	KOSDAQ		화학	N	N	N	N		N	2230	-60	5	-2.62	2225323375	957965	261.37	2285	2450	2210	2975	1605	2290	2322.97	0.37	0	-66512	2446	2367	2231	2152	2016	2407	2192	158	685	500	1600	5	1	31651838	706	-3.08	4.05	12	3.03	-725.00	551.00	5940	20230110	-62.46	1388	20230315	60.66	5940	-62.46	20230110	1388	60.66	20230315	5940	-62.46	20230110	1388	60.66	20230315	0.01	N	227610	500	158 억		117920	N	N	0	N	00	N
126	20231207	120847	57	100.00	KOSDAQ		화학	N	N	N	N		N	2275	-15	5	-0.66	1950881855	835422	227.93	2285	2450	2230	2975	1605	2290	2335.21	0.37	0	-61694	2446	2367	2231	2152	2016	2407	2192	158	685	500	1600	5	1	31651838	720	-3.14	4.13	12	2.64	-725.00	551.00	5940	20230110	-61.70	1388	20230315	63.90	5940	-61.70	20230110	1388	63.90	20230315	5940	-61.70	20230110	1388	63.90	20230315	0.01	N	227610	500	158 억		117920	N	N	0	N	00	N
127	20231207	110842	57	100.00	KOSDAQ		화학	N	N	N	N		N	2295	5	2	0.22	576052405	249490	68.07	2285	2375	2230	2975	1605	2290	2308.92	0.37	0	-33403	2446	2367	2231	2152	2016	2407	2192	158	685	500	1600	5	1	31651838	726	-3.17	4.17	12	0.79	-725.00	551.00	5940	20230110	-61.36	1388	20230315	65.35	5940	-61.36	20230110	1388	65.35	20230315	5940	-61.36	20230110	1388	65.35	20230315	0.01	N	227610	500	158 억		117920	N	N	0	N	00	N
128	20231207	100839	57	100.00	KOSDAQ		화학	N	N	N	N		N	2250	-40	5	-1.75	412492095	177822	48.52	2285	2375	2240	2975	1605	2290	2319.69	0.37	0	-27351	2446	2367	2231	2152	2016	2407	2192	158	685	500	1600	5	1	31651838	712	-3.10	4.08	12	0.56	-725.00	551.00	5940	20230110	-62.12	1388	20230315	62.10	5940	-62.12	20230110	1388	62.10	20230315	5940	-62.12	20230110	1388	62.10	20230315	0.01	N	227610	500	158 억		117920	N	N	0	N	00	N
129	20231207	090848	57	100.00	KOSDAQ		화학	N	N	N	N		N	2300	10	2	0.44	10840645	4776	1.30	2285	2300	2250	2975	1605	2290	2269.82	0.37	0	-706	2446	2367	2231	2152	2016	2407	2192	158	685	500	1600	5	1	31651838	728	-3.17	4.17	12	0.02	-725.00	551.00	5940	20230110	-61.28	1388	20230315	65.71	5940	-61.28	20230110	1388	65.71	20230315	5940	-61.28	20230110	1388	65.71	20230315	0.01	N	227610	500	158 억		117920	N	N	0	N	00	N
130	20231206	160838	57	100.00	KOSDAQ		화학	N	N	N	N		N	2290	195	2	9.31	822309150	364806	405.85	2095	2310	2095	2720	1470	2095	2253.99	0.08	0	104679	2238	2166	2123	2051	2008	2145	2030	158	625	500	1460	5	1	31651838	725	-3.16	4.16	12	1.15	-725.00	551.00	5940	20230110	-61.45	1388	20230315	64.99	5940	-61.45	20230110	1388	64.99	20230315	5940	-61.45	20230110	1388	64.99	20230315	0.01	N	227610	500	158 억		25737	N	N	0	N	00	N
131	20231206	150851	57	100.00	KOSDAQ		화학	N	N	N	N		N	2265	170	2	8.11	773732200	343472	382.11	2095	2310	2095	2720	1470	2095	2252.68	0.08	0	104053	2238	2166	2123	2051	2008	2145	2030	158	625	500	1460	5	1	31651838	717	-3.12	4.11	12	1.09	-725.00	551.00	5940	20230110	-61.87	1388	20230315	63.18	5940	-61.87	20230110	1388	63.18	20230315	5940	-61.87	20230110	1388	63.18	20230315	0.01	N	227610	500	158 억		25737	N	N	0	N	00	N
132	20231206	140848	57	100.00	KOSDAQ		화학	N	N	N	N		N	2280	185	2	8.83	720635220	319979	355.98	2095	2310	2095	2720	1470	2095	2252.13	0.08	0	97813	2238	2166	2123	2051	2008	2145	2030	158	625	500	1460	5	1	31651838	722	-3.14	4.14	12	1.01	-725.00	551.00	5940	20230110	-61.62	1388	20230315	64.27	5940	-61.62	20230110	1388	64.27	20230315	5940	-61.62	20230110	1388	64.27	20230315	0.01	N	227610	500	158 억		25737	N	N	0	N	00	N
133	20231206	130839	57	100.00	KOSDAQ		화학	N	N	N	N		N	2295	200	2	9.55	569190600	253477	281.99	2095	2310	2095	2720	1470	2095	2245.53	0.08	0	65196	2238	2166	2123	2051	2008	2145	2030	158	625	500	1460	5	1	31651838	726	-3.17	4.17	12	0.80	-725.00	551.00	5940	20230110	-61.36	1388	20230315	65.35	5940	-61.36	20230110	1388	65.35	20230315	5940	-61.36	20230110	1388	65.35	20230315	0.01	N	227610	500	158 억		25737	N	N	0	N	00	N
134	20231206	120837	57	100.00	KOSDAQ		화학	N	N	N	N		N	2250	155	2	7.40	212070945	97378	108.33	2095	2260	2095	2720	1470	2095	2177.81	0.08	0	21591	2238	2166	2123	2051	2008	2145	2030	158	625	500	1460	5	1	31651838	712	-3.10	4.08	12	0.31	-725.00	551.00	5940	20230110	-62.12	1388	20230315	62.10	5940	-62.12	20230110	1388	62.10	20230315	5940	-62.12	20230110	1388	62.10	20230315	0.01	N	227610	500	158 억		25737	N	N	0	N	00	N
135	20231206	110850	57	100.00	KOSDAQ		화학	N	N	N	N		N	2180	85	2	4.06	114244115	53262	59.25	2095	2185	2095	2720	1470	2095	2144.95	0.08	0	5015	2238	2166	2123	2051	2008	2145	2030	158	625	500	1460	5	1	31651838	690	-3.01	3.96	12	0.17	-725.00	551.00	5940	20230110	-63.30	1388	20230315	57.06	5940	-63.30	20230110	1388	57.06	20230315	5940	-63.30	20230110	1388	57.06	20230315	0.01	N	227610	500	158 억		25737	N	N	0	N	00	N
136	20231206	100839	57	100.00	KOSDAQ		화학	N	N	N	N		N	2145	50	2	2.39	70045885	32878	36.58	2095	2170	2095	2720	1470	2095	2130.48	0.08	0	-4496	2238	2166	2123	2051	2008	2145	2030	158	625	500	1460	5	1	31651838	679	-2.96	3.89	12	0.10	-725.00	551.00	5940	20230110	-63.89	1388	20230315	54.54	5940	-63.89	20230110	1388	54.54	20230315	5940	-63.89	20230110	1388	54.54	20230315	0.01	N	227610	500	158 억		25737	N	N	0	N	00	N
137	20231206	090842	57	100.00	KOSDAQ		화학	N	N	N	N		N	2150	55	2	2.63	22224445	10590	11.78	2095	2150	2095	2720	1470	2095	2098.63	0.08	0	-1114	2238	2166	2123	2051	2008	2145	2030	158	625	500	1460	5	1	31651838	681	-2.97	3.90	12	0.03	-725.00	551.00	5940	20230110	-63.80	1388	20230315	54.90	5940	-63.80	20230110	1388	54.90	20230315	5940	-63.80	20230110	1388	54.90	20230315	0.01	N	227610	500	158 억		25737	N	N	0	N	00	N
138	20231205	160845	57	100.00	KOSDAQ		화학	N	N	N	N		N	2095	-50	5	-2.33	188975135	89712	82.78	2195	2195	2080	2785	1505	2145	2106.50	0.13	0	-15471	2255	2200	2155	2100	2055	2177	2077	158	640	500	1500	5	1	31651838	663	-2.89	3.80	12	0.28	-725.00	551.00	5940	20230110	-64.73	1388	20230315	50.94	5940	-64.73	20230110	1388	50.94	20230315	5940	-64.73	20230110	1388	50.94	20230315	0.01	N	227610	500	158 억		41682	N	N	0	N	00	N
139	20231205	150841	57	100.00	KOSDAQ		화학	N	N	N	N		N	2090	-55	5	-2.56	180323985	85573	78.96	2195	2195	2080	2785	1505	2145	2107.25	0.13	0	-15243	2255	2200	2155	2100	2055	2177	2077	158	640	500	1500	5	1	31651838	662	-2.88	3.79	12	0.27	-725.00	551.00	5940	20230110	-64.81	1388	20230315	50.58	5940	-64.81	20230110	1388	50.58	20230315	5940	-64.81	20230110	1388	50.58	20230315	0.01	N	227610	500	158 억		41682	N	N	0	N	00	N
140	20231205	140842	57	100.00	KOSDAQ		화학	N	N	N	N		N	2095	-50	5	-2.33	162360190	76960	71.01	2195	2195	2085	2785	1505	2145	2109.67	0.13	0	-12968	2255	2200	2155	2100	2055	2177	2077	158	640	500	1500	5	1	31651838	663	-2.89	3.80	12	0.24	-725.00	551.00	5940	20230110	-64.73	1388	20230315	50.94	5940	-64.73	20230110	1388	50.94	20230315	5940	-64.73	20230110	1388	50.94	20230315	0.01	N	227610	500	158 억		41682	N	N	0	N	00	N
141	20231205	130837	57	100.00	KOSDAQ		화학	N	N	N	N		N	2090	-55	5	-2.56	146255680	69249	63.90	2195	2195	2090	2785	1505	2145	2112.03	0.13	0	-11783	2255	2200	2155	2100	2055	2177	2077	158	640	500	1500	5	1	31651838	662	-2.88	3.79	12	0.22	-725.00	551.00	5940	20230110	-64.81	1388	20230315	50.58	5940	-64.81	20230110	1388	50.58	20230315	5940	-64.81	20230110	1388	50.58	20230315	0.01	N	227610	500	158 억		41682	N	N	0	N	00	N
142	20231205	120835	57	100.00	KOSDAQ		화학	N	N	N	N		N	2100	-45	5	-2.10	127241230	60188	55.54	2195	2195	2100	2785	1505	2145	2114.06	0.13	0	-7427	2255	2200	2155	2100	2055	2177	2077	158	640	500	1500	5	1	31651838	665	-2.90	3.81	12	0.19	-725.00	551.00	5940	20230110	-64.65	1388	20230315	51.30	5940	-64.65	20230110	1388	51.30	20230315	5940	-64.65	20230110	1388	51.30	20230315	0.01	N	227610	500	158 억		41682	N	N	0	N	00	N
143	20231205	110836	57	100.00	KOSDAQ		화학	N	N	N	N		N	2120	-25	5	-1.17	95234625	44961	41.49	2195	2195	2100	2785	1505	2145	2118.16	0.13	0	-7165	2255	2200	2155	2100	2055	2177	2077	158	640	500	1500	5	1	31651838	671	-2.92	3.85	12	0.14	-725.00	551.00	5940	20230110	-64.31	1388	20230315	52.74	5940	-64.31	20230110	1388	52.74	20230315	5940	-64.31	20230110	1388	52.74	20230315	0.01	N	227610	500	158 억		41682	N	N	0	N	00	N
144	20231205	100840	57	100.00	KOSDAQ		화학	N	N	N	N		N	2105	-40	5	-1.86	48868910	23073	21.29	2195	2195	2100	2785	1505	2145	2118.01	0.13	0	-6060	2255	2200	2155	2100	2055	2177	2077	158	640	500	1500	5	1	31651838	666	-2.90	3.82	12	0.07	-725.00	551.00	5940	20230110	-64.56	1388	20230315	51.66	5940	-64.56	20230110	1388	51.66	20230315	5940	-64.56	20230110	1388	51.66	20230315	0.01	N	227610	500	158 억		41682	N	N	0	N	00	N
145	20231205	090834	57	100.00	KOSDAQ		화학	N	N	N	N		N	2155	10	2	0.47	7065055	3268	3.02	2195	2195	2140	2785	1505	2145	2161.89	0.13	0	-1602	2255	2200	2155	2100	2055	2177	2077	158	640	500	1500	5	1	31651838	682	-2.97	3.91	12	0.01	-725.00	551.00	5940	20230110	-63.72	1388	20230315	55.26	5940	-63.72	20230110	1388	55.26	20230315	5940	-63.72	20230110	1388	55.26	20230315	0.01	N	227610	500	158 억		41682	N	N	0	N	00	N
146	20231204	160831	57	100.00	KOSDAQ		화학	N	N	N	N		N	2145	-30	5	-1.38	231473795	107842	81.33	2150	2210	2110	2825	1525	2175	2146.42	0.17	0	-12406	2285	2230	2190	2135	2095	2210	2115	158	650	500	1520	5	1	31651838	679	-2.96	3.89	12	0.34	-725.00	551.00	5940	20230110	-63.89	1388	20230315	54.54	5940	-63.89	20230110	1388	54.54	20230315	5940	-63.89	20230110	1388	54.54	20230315	0.01	N	227610	500	158 억		54091	N	N	0	N	00	N
147	20231204	150836	57	100.00	KOSDAQ		화학	N	N	N	N		N	2110	-65	5	-2.99	226708760	105600	79.64	2150	2210	2110	2825	1525	2175	2146.86	0.17	0	-12406	2285	2230	2190	2135	2095	2210	2115	158	650	500	1520	5	1	31651838	668	-2.91	3.83	12	0.33	-725.00	551.00	5940	20230110	-64.48	1388	20230315	52.02	5940	-64.48	20230110	1388	52.02	20230315	5940	-64.48	20230110	1388	52.02	20230315	0.01	N	227610	500	158 억		54091	N	N	0	N	00	N
148	20231204	140829	57	100.00	KOSDAQ		화학	N	N	N	N		N	2125	-50	5	-2.30	198190570	92136	69.49	2150	2210	2110	2825	1525	2175	2151.07	0.17	0	-11892	2285	2230	2190	2135	2095	2210	2115	158	650	500	1520	5	1	31651838	673	-2.93	3.86	12	0.29	-725.00	551.00	5940	20230110	-64.23	1388	20230315	53.10	5940	-64.23	20230110	1388	53.10	20230315	5940	-64.23	20230110	1388	53.10	20230315	0.01	N	227610	500	158 억		54091	N	N	0	N	00	N
149	20231204	130828	57	100.00	KOSDAQ		화학	N	N	N	N		N	2130	-45	5	-2.07	180617865	83849	63.24	2150	2210	2110	2825	1525	2175	2154.08	0.17	0	-11896	2285	2230	2190	2135	2095	2210	2115	158	650	500	1520	5	1	31651838	674	-2.94	3.87	12	0.26	-725.00	551.00	5940	20230110	-64.14	1388	20230315	53.46	5940	-64.14	20230110	1388	53.46	20230315	5940	-64.14	20230110	1388	53.46	20230315	0.01	N	227610	500	158 억		54091	N	N	0	N	00	N
150	20231204	120829	57	100.00	KOSDAQ		화학	N	N	N	N		N	2120	-55	5	-2.53	172498350	80021	60.35	2150	2210	2110	2825	1525	2175	2155.66	0.17	0	-12034	2285	2230	2190	2135	2095	2210	2115	158	650	500	1520	5	1	31651838	671	-2.92	3.85	12	0.25	-725.00	551.00	5940	20230110	-64.31	1388	20230315	52.74	5940	-64.31	20230110	1388	52.74	20230315	5940	-64.31	20230110	1388	52.74	20230315	0.01	N	227610	500	158 억		54091	N	N	0	N	00	N
151	20231204	110831	57	100.00	KOSDAQ		화학	N	N	N	N		N	2140	-35	5	-1.61	134690475	62216	46.92	2150	2210	2135	2825	1525	2175	2164.88	0.17	0	-4298	2285	2230	2190	2135	2095	2210	2115	158	650	500	1520	5	1	31651838	677	-2.95	3.88	12	0.20	-725.00	551.00	5940	20230110	-63.97	1388	20230315	54.18	5940	-63.97	20230110	1388	54.18	20230315	5940	-63.97	20230110	1388	54.18	20230315	0.01	N	227610	500	158 억		54091	N	N	0	N	00	N
152	20231204	100830	57	100.00	KOSDAQ		화학	N	N	N	N		N	2195	20	2	0.92	68132045	31305	23.61	2150	2210	2150	2825	1525	2175	2176.39	0.17	0	3234	2285	2230	2190	2135	2095	2210	2115	158	650	500	1520	5	1	31651838	695	-3.03	3.98	12	0.10	-725.00	551.00	5940	20230110	-63.05	1388	20230315	58.14	5940	-63.05	20230110	1388	58.14	20230315	5940	-63.05	20230110	1388	58.14	20230315	0.01	N	227610	500	158 억		54091	N	N	0	N	00	N
153	20231204	090829	57	100.00	KOSDAQ		화학	N	N	N	N		N	2195	20	2	0.92	13266690	6083	4.59	2150	2195	2150	2825	1525	2175	2180.95	0.17	0	-3070	2285	2230	2190	2135	2095	2210	2115	158	650	500	1520	5	1	31651838	695	-3.03	3.98	12	0.02	-725.00	551.00	5940	20230110	-63.05	1388	20230315	58.14	5940	-63.05	20230110	1388	58.14	20230315	5940	-63.05	20230110	1388	58.14	20230315	0.01	N	227610	500	158 억		54091	N	N	0	N	00	N
154	20231201	160830	57	100.00	KOSDAQ		화학	N	N	N	N		N	2175	-15	5	-0.68	275285420	125749	22.51	2190	2245	2150	2845	1535	2190	2189.17	0.16	0	5333	2463	2326	2248	2111	2033	2395	2180	158	655	500	1530	5	1	31651838	688	-3.00	3.95	12	0.40	-725.00	551.00	5940	20230110	-63.38	1388	20230315	56.70	5940	-63.38	20230110	1388	56.70	20230315	5940	-63.38	20230110	1388	56.70	20230315	0.01	N	227610	500	158 억		50444	N	N	0	N	00	N
155	20231201	150827	57	100.00	KOSDAQ		화학	N	N	N	N		N	2200	10	2	0.46	252571515	115336	20.65	2190	2245	2150	2845	1535	2190	2189.88	0.16	0	4911	2463	2326	2248	2111	2033	2395	2180	158	655	500	1530	5	1	31651838	696	-3.03	3.99	12	0.36	-725.00	551.00	5940	20230110	-62.96	1388	20230315	58.50	5940	-62.96	20230110	1388	58.50	20230315	5940	-62.96	20230110	1388	58.50	20230315	0.01	N	227610	500	158 억		50444	N	N	0	N	00	N
156	20231201	140827	57	100.00	KOSDAQ		화학	N	N	N	N		N	2210	20	2	0.91	209519105	95654	17.12	2190	2245	2150	2845	1535	2190	2190.39	0.16	0	3102	2463	2326	2248	2111	2033	2395	2180	158	655	500	1530	5	1	31651838	700	-3.05	4.01	12	0.30	-725.00	551.00	5940	20230110	-62.79	1388	20230315	59.22	5940	-62.79	20230110	1388	59.22	20230315	5940	-62.79	20230110	1388	59.22	20230315	0.01	N	227610	500	158 억		50444	N	N	0	N	00	N
157	20231201	130830	57	100.00	KOSDAQ		화학	N	N	N	N		N	2180	-10	5	-0.46	155591840	71234	12.75	2190	2245	2150	2845	1535	2190	2184.24	0.16	0	7635	2463	2326	2248	2111	2033	2395	2180	158	655	500	1530	5	1	31651838	690	-3.01	3.96	12	0.23	-725.00	551.00	5940	20230110	-63.30	1388	20230315	57.06	5940	-63.30	20230110	1388	57.06	20230315	5940	-63.30	20230110	1388	57.06	20230315	0.01	N	227610	500	158 억		50444	N	N	0	N	00	N
158	20231201	120835	57	100.00	KOSDAQ		화학	N	N	N	N		N	2200	10	2	0.46	129984550	59492	10.65	2190	2245	2150	2845	1535	2190	2184.91	0.16	0	8898	2463	2326	2248	2111	2033	2395	2180	158	655	500	1530	5	1	31651838	696	-3.03	3.99	12	0.19	-725.00	551.00	5940	20230110	-62.96	1388	20230315	58.50	5940	-62.96	20230110	1388	58.50	20230315	5940	-62.96	20230110	1388	58.50	20230315	0.01	N	227610	500	158 억		50444	N	N	0	N	00	N
159	20231201	110829	57	100.00	KOSDAQ		화학	N	N	N	N		N	2205	15	2	0.68	105957180	48514	8.68	2190	2245	2150	2845	1535	2190	2184.05	0.16	0	8914	2463	2326	2248	2111	2033	2395	2180	158	655	500	1530	5	1	31651838	698	-3.04	4.00	12	0.15	-725.00	551.00	5940	20230110	-62.88	1388	20230315	58.86	5940	-62.88	20230110	1388	58.86	20230315	5940	-62.88	20230110	1388	58.86	20230315	0.01	N	227610	500	158 억		50444	N	N	0	N	00	N
160	20231201	100835	57	100.00	KOSDAQ		화학	N	N	N	N		N	2210	20	2	0.91	93805510	42970	7.69	2190	2245	2150	2845	1535	2190	2183.05	0.16	0	8355	2463	2326	2248	2111	2033	2395	2180	158	655	500	1530	5	1	31651838	700	-3.05	4.01	12	0.14	-725.00	551.00	5940	20230110	-62.79	1388	20230315	59.22	5940	-62.79	20230110	1388	59.22	20230315	5940	-62.79	20230110	1388	59.22	20230315	0.01	N	227610	500	158 억		50444	N	N	0	N	00	N
161	20231201	090826	57	100.00	KOSDAQ		화학	N	N	N	N		N	2195	5	2	0.23	5156530	2342	0.42	2190	2245	2190	2845	1535	2190	2201.76	0.16	0	-722	2463	2326	2248	2111	2033	2395	2180	158	655	500	1530	5	1	31651838	695	-3.03	3.98	12	0.01	-725.00	551.00	5940	20230110	-63.05	1388	20230315	58.14	5940	-63.05	20230110	1388	58.14	20230315	5940	-63.05	20230110	1388	58.14	20230315	0.01	N	227610	500	158 억		50444	N	N	0	N	00	N